{"ticker": "CBRL", "overview": {"cik": "1067294", "ticker": "CBRL", "name": "CRACKER BARREL OLD COUNTRY STORE, INC", "industry": "Retail-Eating Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001518594-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001518594-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001880224-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0002090751-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001104659-26-086902", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085071", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083096", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-22", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-076374", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071853", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001104659-26-071825", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001106191-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001164", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0002131165-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0002130209-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0002130209-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001104659-26-054178", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000371", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-042652", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001014", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0002090751-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-05", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-024176", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "FORM 8-K", "accession": "0001104659-26-023472", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-04", "title": "Quarterly report", "accession": "0001104659-26-023455", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000071", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-050083", "price_sensitive": false}]}, "description": "CRACKER BARREL OLD COUNTRY STORE, INC trades as CBRL on the NASDAQ and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 19 insider filings for the company. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CBRL", "has_prices": true, "as_of": "2026-08-07", "last": 57.79, "prev_close": 58.22, "change": -0.4299999999999997, "change_pct": -0.007385778083132939, "session_volume": 469028.0, "vwap_5": 57.869773587491515, "vwap_20": 54.518281279123606, "vwap_60": 45.07118214063902, "vwap_250": 37.40535604843248, "high_52w": 58.75, "low_52w": 25.02, "avg_volume_20": 873432.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-351202", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC moves to a 2.44% passive stake in CBRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0001193125-26-351202-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001518594-26-000006", "src": "INSIDERS", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "David J. Deno", "who_key": "Deno David J.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO files routine paperwork on CBRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518594/000151859426000006/0001518594-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001880224-26-000002", "src": "INSIDERS", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Julie D. Masino", "who_key": "Masino Julie D.", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 39759.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO files routine paperwork on CBRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1880224/000188022426000002/0001880224-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0002090751-26-000004", "src": "INSIDERS", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Doug Hisel", "who_key": "Hisel Doug", "role": "SVP, Store Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on CBRL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/000209075126000004/0002090751-26-000004-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "13DG-0001104659-26-083096", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC moves to a 7.3% passive stake in CBRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0001104659-26-083096-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-06", "mins": 172243}, {"id": "13DG-0001104659-26-076374", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC takes a 5.1% passive stake in CBRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0001104659-26-076374-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-12", "mins": 206803}, {"id": "13DG-0001106191-26-000004", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC moves to a 7.12% passive stake in CBRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0001106191-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000315066-26-001164", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC moves to a 3% passive stake in CBRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0000315066-26-001164-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-000371", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC crosses 5% of CBRL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0002100119-26-000371-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0001104659-26-042652", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC adjusts its stake in CBRL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0001104659-26-042652-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293203}, {"id": "HOUSE-2026-20034424-T0", "src": "CONGRESS", "ticker": "CBRL", "cik": "", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "$200?\nCracker Barrel Old Country Store, Inc.\n- Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Tim Moore sells CBRL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034424.pdf", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "HOUSE-2026-20034217-T0", "src": "CONGRESS", "ticker": "CBRL", "cik": "", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": ".\nGains >\n$200?\nCracker Barrel Old Country Store,\nInc. - Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up CBRL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323443}, {"id": "HOUSE-2026-20033856-T1", "src": "CONGRESS", "ticker": "CBRL", "cik": "", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "50,000\nF S: New\nCracker Barrel Old Country Store, Inc.\n- Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore offloads CBRL ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033856.pdf", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434323}, {"id": "HOUSE-2026-20033746-T0", "src": "CONGRESS", "ticker": "CBRL", "cik": "", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": ".\nGains >\n$200?\nCracker Barrel Old Country Store, Inc.\n- Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Tim Moore picks up CBRL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033746.pdf", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441523}, {"id": "HOUSE-2025-20033670-T1", "src": "CONGRESS", "ticker": "CBRL", "cik": "", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "00,000\nF S: New\nCracker Barrel Old Country Store, Inc.\n- Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore buys CBRL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033670.pdf", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463123}, {"id": "HOUSE-2025-20033670-T2", "src": "CONGRESS", "ticker": "CBRL", "cik": "", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "50,000\nF S: New\nCracker Barrel Old Country Store, Inc.\n- Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore sells CBRL ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033670.pdf", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471763}, {"id": "HOUSE-2025-20033670-T0", "src": "CONGRESS", "ticker": "CBRL", "cik": "", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": ".\nGains >\n$200?\nCracker Barrel Old Country Store, Inc.\n- Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore buys CBRL ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033670.pdf", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473203}, {"id": "HOUSE-2025-20033564-T1", "src": "CONGRESS", "ticker": "CBRL", "cik": "", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "50,000\nF S: New\nCracker Barrel Old Country Store, Inc.\n- Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore sells CBRL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489043}, {"id": "HOUSE-2025-20033564-T0", "src": "CONGRESS", "ticker": "CBRL", "cik": "", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": ".\nGains >\n$200?\nCracker Barrel Old Country Store, Inc.\n- Common Stock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore buys CBRL ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500563}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-351202", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC moves to a 2.44% passive stake in CBRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0001193125-26-351202-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001104659-26-083096", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC moves to a 7.3% passive stake in CBRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0001104659-26-083096-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-06", "mins": 172243}, {"id": "13DG-0001104659-26-076374", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC takes a 5.1% passive stake in CBRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0001104659-26-076374-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-12", "mins": 206803}, {"id": "13DG-0001106191-26-000004", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC moves to a 7.12% passive stake in CBRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0001106191-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000315066-26-001164", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC moves to a 3% passive stake in CBRL", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0000315066-26-001164-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-000371", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC crosses 5% of CBRL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0002100119-26-000371-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0001104659-26-042652", "src": "13DG", "ticker": "CBRL", "cik": "1067294", "company": "CRACKER BARREL OLD COUNTRY STORE, INC", "company_raw": "CRACKER BARREL OLD COUNTRY STORE, INC", "who": "Cracker Barrel OLD Country Store, Inc", "who_key": "CRACKER BARREL OLD COUNTRY STORE, 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": "CRACKER BARREL OLD COUNTRY STORE, INC adjusts its stake in CBRL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067294/0001104659-26-042652-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293203}], "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": "Cracker Barrel Old Country Store, Inc. - Common Stock", "new_value": "CRACKER BARREL OLD COUNTRY STORE, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001067294", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001067294", "applied": 1, "detected_at": "2026-09-10T23:38:31.959309"}]}, "key_people": [{"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 110005.0, "sold": 130004.0, "net": -19999.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034424.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-03-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034217.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2026-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033856.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-12-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033746.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-12-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033670.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-12-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033670.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033670.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-11-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033564.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-04-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034424.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0001518594-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001518594-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001880224-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0002090751-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001104659-26-086902", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085071", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083096", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-22", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-076374", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001104659-26-071853", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001104659-26-071825", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001106191-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001164", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0002131165-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0002130209-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0002130209-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001104659-26-054178", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000371", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-042652", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001014", "price_sensitive": false}, {"form": "4", "date": "2026-03-10", "title": "PRIMARY DOCUMENT", "accession": "0002090751-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-03-05", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-024176", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "FORM 8-K", "accession": "0001104659-26-023472", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-04", "title": "Quarterly report", "accession": "0001104659-26-023455", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000071", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-050083", "price_sensitive": false}], "performance": {"ticker": "CBRL", "has_prices": true, "summary": {"n": 5, "avg": 1.2020735731027798, "win_rate": 1.0, "best": 1.2751968503937008, "worst": 1.1403703703703703, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2026-03-23", "score": 0.0, "ref_price": 26.94, "return": 1.1451373422420192}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-12-31", "score": 0.0, "ref_price": 25.4, "return": 1.2751968503937008}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-12-16", "score": 0.0, "ref_price": 25.98, "return": 1.2244033872209392}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-12-09", "score": 0.0, "ref_price": 27.0, "return": 1.1403703703703703}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-11-20", "score": 0.0, "ref_price": 25.97, "return": 1.2252599152868695}]}, "price_series": [{"date": "2016-08-08", "close": 157.31, "volume": 189548.0}, {"date": "2016-08-09", "close": 157.42, "volume": 169228.0}, {"date": "2016-08-10", "close": 156.93, "volume": 136143.0}, {"date": "2016-08-11", "close": 158.49, "volume": 256140.0}, {"date": "2016-08-12", "close": 158.64, "volume": 191858.0}, {"date": "2016-08-15", "close": 160.08, "volume": 182216.0}, {"date": "2016-08-16", "close": 160.0, "volume": 155809.0}, {"date": "2016-08-17", "close": 160.2, "volume": 191250.0}, {"date": "2016-08-18", "close": 161.39, "volume": 250460.0}, {"date": "2016-08-19", "close": 161.33, "volume": 265580.0}, {"date": "2016-08-22", "close": 161.51, "volume": 177166.0}, {"date": "2016-08-23", "close": 160.95, "volume": 242089.0}, {"date": "2016-08-24", "close": 159.77, "volume": 208189.0}, {"date": "2016-08-25", "close": 159.78, "volume": 161182.0}, {"date": "2016-08-26", "close": 157.23, "volume": 161743.0}, {"date": "2016-08-29", "close": 156.67, "volume": 210572.0}, {"date": "2016-08-30", "close": 152.32, "volume": 522298.0}, {"date": "2016-08-31", "close": 152.11, "volume": 365090.0}, {"date": "2016-09-01", "close": 151.27, "volume": 265803.0}, {"date": "2016-09-02", "close": 150.86, "volume": 246710.0}, {"date": "2016-09-06", "close": 150.95, "volume": 345979.0}, {"date": "2016-09-07", "close": 152.4, "volume": 395407.0}, {"date": "2016-09-08", "close": 150.29, "volume": 305990.0}, {"date": "2016-09-09", "close": 146.91, "volume": 418593.0}, {"date": "2016-09-12", "close": 149.73, "volume": 544407.0}, {"date": "2016-09-13", "close": 150.53, "volume": 864338.0}, {"date": "2016-09-14", "close": 139.98, "volume": 1815104.0}, {"date": "2016-09-15", "close": 140.2, "volume": 607442.0}, {"date": "2016-09-16", "close": 140.15, "volume": 568571.0}, {"date": "2016-09-19", "close": 140.17, "volume": 395509.0}, {"date": "2016-09-20", "close": 139.01, "volume": 458047.0}, {"date": "2016-09-21", "close": 139.49, "volume": 1048294.0}, {"date": "2016-09-22", "close": 138.78, "volume": 443158.0}, {"date": "2016-09-23", "close": 138.14, "volume": 380756.0}, {"date": "2016-09-26", "close": 136.29, "volume": 576520.0}, {"date": "2016-09-27", "close": 135.66, "volume": 436146.0}, {"date": "2016-09-28", "close": 134.09, "volume": 533701.0}, {"date": "2016-09-29", "close": 131.29, "volume": 485418.0}, {"date": "2016-09-30", "close": 132.22, "volume": 613536.0}, {"date": "2016-10-03", "close": 132.06, "volume": 341017.0}, {"date": "2016-10-04", "close": 131.62, "volume": 327961.0}, {"date": "2016-10-05", "close": 132.19, "volume": 419862.0}, {"date": "2016-10-06", "close": 133.71, "volume": 365552.0}, {"date": "2016-10-07", "close": 133.44, "volume": 297121.0}, {"date": "2016-10-10", "close": 133.62, "volume": 205886.0}, {"date": "2016-10-11", "close": 132.95, "volume": 228851.0}, {"date": "2016-10-12", "close": 132.54, "volume": 324308.0}, {"date": "2016-10-13", "close": 131.89, "volume": 266626.0}, {"date": "2016-10-14", "close": 133.49, "volume": 276313.0}, {"date": "2016-10-17", "close": 132.5, "volume": 169846.0}, {"date": "2016-10-18", "close": 132.09, "volume": 175472.0}, {"date": "2016-10-19", "close": 134.25, "volume": 201595.0}, {"date": "2016-10-20", "close": 132.12, "volume": 510999.0}, {"date": "2016-10-21", "close": 135.19, "volume": 460383.0}, {"date": "2016-10-24", "close": 135.03, "volume": 200930.0}, {"date": "2016-10-25", "close": 133.12, "volume": 235760.0}, {"date": "2016-10-26", "close": 132.04, "volume": 273031.0}, {"date": "2016-10-27", "close": 133.19, "volume": 237816.0}, {"date": "2016-10-28", "close": 136.68, "volume": 255426.0}, {"date": "2016-10-31", "close": 138.0, "volume": 337587.0}, {"date": "2016-11-01", "close": 134.83, "volume": 332540.0}, {"date": "2016-11-02", "close": 135.62, "volume": 193014.0}, {"date": "2016-11-03", "close": 134.03, "volume": 228206.0}, {"date": "2016-11-04", "close": 131.97, "volume": 249251.0}, {"date": "2016-11-07", "close": 132.89, "volume": 315720.0}, {"date": "2016-11-08", "close": 135.49, "volume": 206300.0}, {"date": "2016-11-09", "close": 142.72, "volume": 493404.0}, {"date": "2016-11-10", "close": 146.02, "volume": 622825.0}, {"date": "2016-11-11", "close": 147.91, "volume": 296187.0}, {"date": "2016-11-14", "close": 153.28, "volume": 523202.0}, {"date": "2016-11-15", "close": 154.46, "volume": 276098.0}, {"date": "2016-11-16", "close": 155.04, "volume": 220586.0}, {"date": "2016-11-17", "close": 154.99, "volume": 248564.0}, {"date": "2016-11-18", "close": 155.27, "volume": 316143.0}, {"date": "2016-11-21", "close": 154.16, "volume": 555779.0}, {"date": "2016-11-22", "close": 163.01, "volume": 899819.0}, {"date": "2016-11-23", "close": 165.64, "volume": 488832.0}, {"date": "2016-11-25", "close": 164.33, "volume": 185043.0}, {"date": "2016-11-28", "close": 161.58, "volume": 336213.0}, {"date": "2016-11-29", "close": 163.37, "volume": 257482.0}, {"date": "2016-11-30", "close": 162.74, "volume": 299586.0}, {"date": "2016-12-01", "close": 167.41, "volume": 365298.0}, {"date": "2016-12-02", "close": 166.0, "volume": 238657.0}, {"date": "2016-12-05", "close": 167.78, "volume": 240381.0}, {"date": "2016-12-06", "close": 166.11, "volume": 303729.0}, {"date": "2016-12-07", "close": 167.4, "volume": 391615.0}, {"date": "2016-12-08", "close": 169.73, "volume": 329368.0}, {"date": "2016-12-09", "close": 171.24, "volume": 232961.0}, {"date": "2016-12-12", "close": 170.95, "volume": 331410.0}, {"date": "2016-12-13", "close": 171.59, "volume": 338812.0}, {"date": "2016-12-14", "close": 169.75, "volume": 497263.0}, {"date": "2016-12-15", "close": 170.53, "volume": 323076.0}, {"date": "2016-12-16", "close": 171.08, "volume": 493057.0}, {"date": "2016-12-19", "close": 172.81, "volume": 415483.0}, {"date": "2016-12-20", "close": 173.3, "volume": 260492.0}, {"date": "2016-12-21", "close": 171.7, "volume": 180863.0}, {"date": "2016-12-22", "close": 170.2, "volume": 243889.0}, {"date": "2016-12-23", "close": 169.97, "volume": 122874.0}, {"date": "2016-12-27", "close": 169.98, "volume": 160246.0}, {"date": "2016-12-28", "close": 168.76, "volume": 229464.0}, {"date": "2016-12-29", "close": 168.35, "volume": 188644.0}, {"date": "2016-12-30", "close": 166.98, "volume": 326714.0}, {"date": "2017-01-03", "close": 163.15, "volume": 452591.0}, {"date": "2017-01-04", "close": 163.38, "volume": 593350.0}, {"date": "2017-01-05", "close": 161.9, "volume": 399511.0}, {"date": "2017-01-06", "close": 159.43, "volume": 663375.0}, {"date": "2017-01-09", "close": 157.74, "volume": 452183.0}, {"date": "2017-01-10", "close": 159.06, "volume": 416303.0}, {"date": "2017-01-11", "close": 157.23, "volume": 264467.0}, {"date": "2017-01-12", "close": 158.62, "volume": 289798.0}, {"date": "2017-01-13", "close": 157.8, "volume": 252483.0}, {"date": "2017-01-17", "close": 156.41, "volume": 400295.0}, {"date": "2017-01-18", "close": 158.75, "volume": 280601.0}, {"date": "2017-01-19", "close": 156.76, "volume": 213234.0}, {"date": "2017-01-20", "close": 157.89, "volume": 252247.0}, {"date": "2017-01-23", "close": 157.63, "volume": 380452.0}, {"date": "2017-01-24", "close": 158.64, "volume": 252698.0}, {"date": "2017-01-25", "close": 158.48, "volume": 302359.0}, {"date": "2017-01-26", "close": 159.61, "volume": 427432.0}, {"date": "2017-01-27", "close": 158.65, "volume": 266163.0}, {"date": "2017-01-30", "close": 159.71, "volume": 188173.0}, {"date": "2017-01-31", "close": 158.06, "volume": 228335.0}, {"date": "2017-02-01", "close": 156.86, "volume": 251727.0}, {"date": "2017-02-02", "close": 156.71, "volume": 194092.0}, {"date": "2017-02-03", "close": 158.5, "volume": 239765.0}, {"date": "2017-02-06", "close": 157.45, "volume": 235319.0}, {"date": "2017-02-07", "close": 157.68, "volume": 202926.0}, {"date": "2017-02-08", "close": 159.86, "volume": 180973.0}, {"date": "2017-02-09", "close": 163.09, "volume": 414692.0}, {"date": "2017-02-10", "close": 164.3, "volume": 209136.0}, {"date": "2017-02-13", "close": 164.75, "volume": 244266.0}, {"date": "2017-02-14", "close": 165.5, "volume": 196400.0}, {"date": "2017-02-15", "close": 166.26, "volume": 425526.0}, {"date": "2017-02-16", "close": 167.55, "volume": 320528.0}, {"date": "2017-02-17", "close": 168.69, "volume": 538795.0}, {"date": "2017-02-21", "close": 160.38, "volume": 923261.0}, {"date": "2017-02-22", "close": 160.0, "volume": 564731.0}, {"date": "2017-02-23", "close": 160.14, "volume": 440012.0}, {"date": "2017-02-24", "close": 161.65, "volume": 290563.0}, {"date": "2017-02-27", "close": 161.47, "volume": 264514.0}, {"date": "2017-02-28", "close": 160.99, "volume": 180348.0}, {"date": "2017-03-01", "close": 163.03, "volume": 254091.0}, {"date": "2017-03-02", "close": 164.74, "volume": 343926.0}, {"date": "2017-03-03", "close": 162.2, "volume": 382887.0}, {"date": "2017-03-06", "close": 160.62, "volume": 404000.0}, {"date": "2017-03-07", "close": 158.74, "volume": 215603.0}, {"date": "2017-03-08", "close": 158.02, "volume": 198523.0}, {"date": "2017-03-09", "close": 159.33, "volume": 250458.0}, {"date": "2017-03-10", "close": 161.05, "volume": 265472.0}, {"date": "2017-03-13", "close": 158.86, "volume": 350853.0}, {"date": "2017-03-14", "close": 159.46, "volume": 196650.0}, {"date": "2017-03-15", "close": 161.93, "volume": 232808.0}, {"date": "2017-03-16", "close": 162.13, "volume": 284133.0}, {"date": "2017-03-17", "close": 162.93, "volume": 674508.0}, {"date": "2017-03-20", "close": 160.74, "volume": 236127.0}, {"date": "2017-03-21", "close": 157.8, "volume": 404912.0}, {"date": "2017-03-22", "close": 156.88, "volume": 311950.0}, {"date": "2017-03-23", "close": 156.17, "volume": 231253.0}, {"date": "2017-03-24", "close": 156.49, "volume": 185045.0}, {"date": "2017-03-27", "close": 157.13, "volume": 230752.0}, {"date": "2017-03-28", "close": 156.55, "volume": 335944.0}, {"date": "2017-03-29", "close": 157.61, "volume": 187548.0}, {"date": "2017-03-30", "close": 159.57, "volume": 156589.0}, {"date": "2017-03-31", "close": 159.25, "volume": 451762.0}, {"date": "2017-04-03", "close": 159.14, "volume": 407087.0}, {"date": "2017-04-04", "close": 158.34, "volume": 290213.0}, {"date": "2017-04-05", "close": 157.82, "volume": 244183.0}, {"date": "2017-04-06", "close": 158.97, "volume": 176939.0}, {"date": "2017-04-07", "close": 159.48, "volume": 207519.0}, {"date": "2017-04-10", "close": 158.32, "volume": 257126.0}, {"date": "2017-04-11", "close": 157.02, "volume": 376802.0}, {"date": "2017-04-12", "close": 155.98, "volume": 192454.0}, {"date": "2017-04-13", "close": 155.88, "volume": 158746.0}, {"date": "2017-04-17", "close": 156.79, "volume": 161446.0}, {"date": "2017-04-18", "close": 156.29, "volume": 156554.0}, {"date": "2017-04-19", "close": 156.73, "volume": 158352.0}, {"date": "2017-04-20", "close": 158.97, "volume": 162760.0}, {"date": "2017-04-21", "close": 158.88, "volume": 167456.0}, {"date": "2017-04-24", "close": 161.1, "volume": 347998.0}, {"date": "2017-04-25", "close": 162.59, "volume": 223124.0}, {"date": "2017-04-26", "close": 162.85, "volume": 144169.0}, {"date": "2017-04-27", "close": 162.48, "volume": 101062.0}, {"date": "2017-04-28", "close": 160.19, "volume": 166621.0}, {"date": "2017-05-01", "close": 160.12, "volume": 168191.0}, {"date": "2017-05-02", "close": 163.25, "volume": 200735.0}, {"date": "2017-05-03", "close": 163.45, "volume": 168196.0}, {"date": "2017-05-04", "close": 163.33, "volume": 179527.0}, {"date": "2017-05-05", "close": 164.1, "volume": 215531.0}, {"date": "2017-05-08", "close": 163.68, "volume": 196234.0}, {"date": "2017-05-09", "close": 164.49, "volume": 220139.0}, {"date": "2017-05-10", "close": 165.26, "volume": 162667.0}, {"date": "2017-05-11", "close": 164.32, "volume": 207951.0}, {"date": "2017-05-12", "close": 162.29, "volume": 195918.0}, {"date": "2017-05-15", "close": 161.98, "volume": 186760.0}, {"date": "2017-05-16", "close": 159.93, "volume": 361471.0}, {"date": "2017-05-17", "close": 158.52, "volume": 292004.0}, {"date": "2017-05-18", "close": 158.28, "volume": 377237.0}, {"date": "2017-05-19", "close": 159.0, "volume": 375481.0}, {"date": "2017-05-22", "close": 161.41, "volume": 783055.0}, {"date": "2017-05-23", "close": 161.42, "volume": 760885.0}, {"date": "2017-05-24", "close": 164.31, "volume": 318497.0}, {"date": "2017-05-25", "close": 166.21, "volume": 332816.0}, {"date": "2017-05-26", "close": 165.06, "volume": 201606.0}, {"date": "2017-05-30", "close": 165.33, "volume": 172699.0}, {"date": "2017-05-31", "close": 166.81, "volume": 225888.0}, {"date": "2017-06-01", "close": 168.53, "volume": 234066.0}, {"date": "2017-06-02", "close": 168.7, "volume": 257834.0}, {"date": "2017-06-05", "close": 168.03, "volume": 205808.0}, {"date": "2017-06-06", "close": 168.3, "volume": 176192.0}, {"date": "2017-06-07", "close": 168.83, "volume": 154064.0}, {"date": "2017-06-08", "close": 167.93, "volume": 225114.0}, {"date": "2017-06-09", "close": 169.49, "volume": 206266.0}, {"date": "2017-06-12", "close": 167.39, "volume": 280321.0}, {"date": "2017-06-13", "close": 163.81, "volume": 387563.0}, {"date": "2017-06-14", "close": 165.32, "volume": 252889.0}, {"date": "2017-06-15", "close": 163.61, "volume": 273220.0}, {"date": "2017-06-16", "close": 163.32, "volume": 336570.0}, {"date": "2017-06-19", "close": 166.0, "volume": 191319.0}, {"date": "2017-06-20", "close": 163.34, "volume": 202169.0}, {"date": "2017-06-21", "close": 162.44, "volume": 252272.0}, {"date": "2017-06-22", "close": 163.63, "volume": 145334.0}, {"date": "2017-06-23", "close": 164.29, "volume": 146073.0}, {"date": "2017-06-26", "close": 165.57, "volume": 178581.0}, {"date": "2017-06-27", "close": 166.72, "volume": 254161.0}, {"date": "2017-06-28", "close": 167.46, "volume": 296690.0}, {"date": "2017-06-29", "close": 167.94, "volume": 156394.0}, {"date": "2017-06-30", "close": 167.25, "volume": 175740.0}, {"date": "2017-07-03", "close": 168.45, "volume": 178534.0}, {"date": "2017-07-05", "close": 165.15, "volume": 230670.0}, {"date": "2017-07-06", "close": 166.14, "volume": 218669.0}, {"date": "2017-07-07", "close": 165.38, "volume": 201045.0}, {"date": "2017-07-10", "close": 165.15, "volume": 197483.0}, {"date": "2017-07-11", "close": 166.37, "volume": 327808.0}, {"date": "2017-07-12", "close": 160.26, "volume": 308264.0}, {"date": "2017-07-13", "close": 158.82, "volume": 465832.0}, {"date": "2017-07-14", "close": 158.71, "volume": 216474.0}, {"date": "2017-07-17", "close": 157.06, "volume": 256582.0}, {"date": "2017-07-18", "close": 156.06, "volume": 221803.0}, {"date": "2017-07-19", "close": 157.51, "volume": 190048.0}, {"date": "2017-07-20", "close": 157.83, "volume": 172846.0}, {"date": "2017-07-21", "close": 158.52, "volume": 306005.0}, {"date": "2017-07-24", "close": 157.73, "volume": 290212.0}, {"date": "2017-07-25", "close": 158.43, "volume": 312375.0}, {"date": "2017-07-26", "close": 156.39, "volume": 171636.0}, {"date": "2017-07-27", "close": 157.02, "volume": 240244.0}, {"date": "2017-07-28", "close": 155.47, "volume": 264453.0}, {"date": "2017-07-31", "close": 155.45, "volume": 295506.0}, {"date": "2017-08-01", "close": 155.9, "volume": 361764.0}, {"date": "2017-08-02", "close": 155.75, "volume": 218635.0}, {"date": "2017-08-03", "close": 153.24, "volume": 364860.0}, {"date": "2017-08-04", "close": 153.05, "volume": 245121.0}, {"date": "2017-08-07", "close": 152.38, "volume": 219639.0}, {"date": "2017-08-08", "close": 151.67, "volume": 271545.0}, {"date": "2017-08-09", "close": 151.5, "volume": 295992.0}, {"date": "2017-08-10", "close": 151.36, "volume": 205841.0}, {"date": "2017-08-11", "close": 152.51, "volume": 181149.0}, {"date": "2017-08-14", "close": 153.16, "volume": 231607.0}, {"date": "2017-08-15", "close": 152.43, "volume": 191341.0}, {"date": "2017-08-16", "close": 153.47, "volume": 235412.0}, {"date": "2017-08-17", "close": 151.52, "volume": 209548.0}, {"date": "2017-08-18", "close": 150.51, "volume": 248018.0}, {"date": "2017-08-21", "close": 150.48, "volume": 224580.0}, {"date": "2017-08-22", "close": 150.82, "volume": 196960.0}, {"date": "2017-08-23", "close": 148.93, "volume": 211679.0}, {"date": "2017-08-24", "close": 147.92, "volume": 227160.0}, {"date": "2017-08-25", "close": 147.91, "volume": 191253.0}, {"date": "2017-08-28", "close": 147.93, "volume": 225640.0}, {"date": "2017-08-29", "close": 147.14, "volume": 152296.0}, {"date": "2017-08-30", "close": 147.8, "volume": 143864.0}, {"date": "2017-08-31", "close": 148.66, "volume": 212129.0}, {"date": "2017-09-01", "close": 149.24, "volume": 224030.0}, {"date": "2017-09-05", "close": 146.36, "volume": 261781.0}, {"date": "2017-09-06", "close": 144.4, "volume": 522923.0}, {"date": "2017-09-07", "close": 142.22, "volume": 456195.0}, {"date": "2017-09-08", "close": 144.72, "volume": 368272.0}, {"date": "2017-09-11", "close": 144.85, "volume": 455369.0}, {"date": "2017-09-12", "close": 148.42, "volume": 777433.0}, {"date": "2017-09-13", "close": 150.28, "volume": 1167397.0}, {"date": "2017-09-14", "close": 149.01, "volume": 456183.0}, {"date": "2017-09-15", "close": 152.41, "volume": 683806.0}, {"date": "2017-09-18", "close": 147.08, "volume": 506251.0}, {"date": "2017-09-19", "close": 146.44, "volume": 429614.0}, {"date": "2017-09-20", "close": 147.13, "volume": 316960.0}, {"date": "2017-09-21", "close": 146.53, "volume": 222986.0}, {"date": "2017-09-22", "close": 147.3, "volume": 357272.0}, {"date": "2017-09-25", "close": 147.73, "volume": 352335.0}, {"date": "2017-09-26", "close": 146.71, "volume": 274075.0}, {"date": "2017-09-27", "close": 149.55, "volume": 385249.0}, {"date": "2017-09-28", "close": 150.4, "volume": 239111.0}, {"date": "2017-09-29", "close": 151.62, "volume": 402010.0}, {"date": "2017-10-02", "close": 153.9, "volume": 309253.0}, {"date": "2017-10-03", "close": 153.21, "volume": 213692.0}, {"date": "2017-10-04", "close": 152.0, "volume": 169991.0}, {"date": "2017-10-05", "close": 153.95, "volume": 282375.0}, {"date": "2017-10-06", "close": 153.96, "volume": 327481.0}, {"date": "2017-10-09", "close": 152.82, "volume": 205091.0}, {"date": "2017-10-10", "close": 149.73, "volume": 504985.0}, {"date": "2017-10-11", "close": 149.52, "volume": 450973.0}, {"date": "2017-10-12", "close": 150.0, "volume": 297664.0}, {"date": "2017-10-13", "close": 151.28, "volume": 267980.0}, {"date": "2017-10-16", "close": 151.71, "volume": 185936.0}, {"date": "2017-10-17", "close": 155.82, "volume": 392265.0}, {"date": "2017-10-18", "close": 156.29, "volume": 250099.0}, {"date": "2017-10-19", "close": 156.32, "volume": 194049.0}, {"date": "2017-10-20", "close": 157.58, "volume": 289700.0}, {"date": "2017-10-23", "close": 153.06, "volume": 485392.0}, {"date": "2017-10-24", "close": 154.94, "volume": 230081.0}, {"date": "2017-10-25", "close": 154.7, "volume": 250464.0}, {"date": "2017-10-26", "close": 155.63, "volume": 218850.0}, {"date": "2017-10-27", "close": 156.85, "volume": 206472.0}, {"date": "2017-10-30", "close": 157.65, "volume": 235786.0}, {"date": "2017-10-31", "close": 156.13, "volume": 230074.0}, {"date": "2017-11-01", "close": 156.44, "volume": 231096.0}, {"date": "2017-11-02", "close": 155.98, "volume": 245868.0}, {"date": "2017-11-03", "close": 156.07, "volume": 169000.0}, {"date": "2017-11-06", "close": 156.19, "volume": 161955.0}, {"date": "2017-11-07", "close": 154.1, "volume": 295541.0}, {"date": "2017-11-08", "close": 152.77, "volume": 239914.0}, {"date": "2017-11-09", "close": 154.2, "volume": 217115.0}, {"date": "2017-11-10", "close": 154.64, "volume": 116000.0}, {"date": "2017-11-13", "close": 155.74, "volume": 191769.0}, {"date": "2017-11-14", "close": 157.37, "volume": 237825.0}, {"date": "2017-11-15", "close": 156.91, "volume": 452404.0}, {"date": "2017-11-16", "close": 156.77, "volume": 355506.0}, {"date": "2017-11-17", "close": 158.7, "volume": 449994.0}, {"date": "2017-11-20", "close": 157.2, "volume": 669674.0}, {"date": "2017-11-21", "close": 150.79, "volume": 896330.0}, {"date": "2017-11-22", "close": 147.93, "volume": 699259.0}, {"date": "2017-11-24", "close": 147.25, "volume": 364395.0}, {"date": "2017-11-27", "close": 145.13, "volume": 521813.0}, {"date": "2017-11-28", "close": 150.19, "volume": 443934.0}, {"date": "2017-11-29", "close": 156.52, "volume": 501185.0}, {"date": "2017-11-30", "close": 156.33, "volume": 278589.0}, {"date": "2017-12-01", "close": 155.9, "volume": 339438.0}, {"date": "2017-12-04", "close": 162.88, "volume": 438765.0}, {"date": "2017-12-05", "close": 164.48, "volume": 375482.0}, {"date": "2017-12-06", "close": 162.79, "volume": 275935.0}, {"date": "2017-12-07", "close": 162.2, "volume": 232732.0}, {"date": "2017-12-08", "close": 162.74, "volume": 223486.0}, {"date": "2017-12-11", "close": 163.13, "volume": 215647.0}, {"date": "2017-12-12", "close": 162.93, "volume": 187292.0}, {"date": "2017-12-13", "close": 164.03, "volume": 163706.0}, {"date": "2017-12-14", "close": 163.14, "volume": 155116.0}, {"date": "2017-12-15", "close": 164.69, "volume": 378862.0}, {"date": "2017-12-18", "close": 166.07, "volume": 173363.0}, {"date": "2017-12-19", "close": 166.24, "volume": 176485.0}, {"date": "2017-12-20", "close": 164.52, "volume": 171104.0}, {"date": "2017-12-21", "close": 165.85, "volume": 197011.0}, {"date": "2017-12-22", "close": 164.71, "volume": 343582.0}, {"date": "2017-12-26", "close": 162.71, "volume": 137562.0}, {"date": "2017-12-27", "close": 162.39, "volume": 187507.0}, {"date": "2017-12-28", "close": 162.33, "volume": 214728.0}, {"date": "2017-12-29", "close": 158.89, "volume": 265372.0}, {"date": "2018-01-02", "close": 160.42, "volume": 224826.0}, {"date": "2018-01-03", "close": 165.22, "volume": 267366.0}, {"date": "2018-01-04", "close": 164.03, "volume": 176436.0}, {"date": "2018-01-05", "close": 167.24, "volume": 201701.0}, {"date": "2018-01-08", "close": 170.61, "volume": 329822.0}, {"date": "2018-01-09", "close": 174.35, "volume": 363610.0}, {"date": "2018-01-10", "close": 174.04, "volume": 265569.0}, {"date": "2018-01-11", "close": 174.79, "volume": 274092.0}, {"date": "2018-01-12", "close": 172.225, "volume": 433043.0}, {"date": "2018-01-16", "close": 170.95, "volume": 339132.0}, {"date": "2018-01-17", "close": 169.32, "volume": 380516.0}, {"date": "2018-01-18", "close": 167.51, "volume": 413282.0}, {"date": "2018-01-19", "close": 173.85, "volume": 513901.0}, {"date": "2018-01-22", "close": 172.67, "volume": 427679.0}, {"date": "2018-01-23", "close": 175.5, "volume": 299401.0}, {"date": "2018-01-24", "close": 172.4, "volume": 255382.0}, {"date": "2018-01-25", "close": 174.12, "volume": 218596.0}, {"date": "2018-01-26", "close": 176.98, "volume": 345551.0}, {"date": "2018-01-29", "close": 178.0, "volume": 331311.0}, {"date": "2018-01-30", "close": 177.74, "volume": 211829.0}, {"date": "2018-01-31", "close": 176.48, "volume": 402699.0}, {"date": "2018-02-01", "close": 175.9, "volume": 191069.0}, {"date": "2018-02-02", "close": 170.17, "volume": 312796.0}, {"date": "2018-02-05", "close": 165.5, "volume": 378035.0}, {"date": "2018-02-06", "close": 167.24, "volume": 393916.0}, {"date": "2018-02-07", "close": 170.24, "volume": 153993.0}, {"date": "2018-02-08", "close": 165.41, "volume": 213568.0}, {"date": "2018-02-09", "close": 165.03, "volume": 428663.0}, {"date": "2018-02-12", "close": 169.93, "volume": 418735.0}, {"date": "2018-02-13", "close": 167.68, "volume": 450313.0}, {"date": "2018-02-14", "close": 170.19, "volume": 326405.0}, {"date": "2018-02-15", "close": 174.79, "volume": 263501.0}, {"date": "2018-02-16", "close": 173.74, "volume": 564292.0}, {"date": "2018-02-20", "close": 161.88, "volume": 1648362.0}, {"date": "2018-02-21", "close": 158.53, "volume": 1519899.0}, {"date": "2018-02-22", "close": 159.85, "volume": 412441.0}, {"date": "2018-02-23", "close": 161.35, "volume": 248566.0}, {"date": "2018-02-26", "close": 161.37, "volume": 240404.0}, {"date": "2018-02-27", "close": 157.08, "volume": 339831.0}, {"date": "2018-02-28", "close": 156.1, "volume": 231013.0}, {"date": "2018-03-01", "close": 156.35, "volume": 228109.0}, {"date": "2018-03-02", "close": 158.38, "volume": 186857.0}, {"date": "2018-03-05", "close": 159.89, "volume": 251367.0}, {"date": "2018-03-06", "close": 159.87, "volume": 211430.0}, {"date": "2018-03-07", "close": 160.74, "volume": 216332.0}, {"date": "2018-03-08", "close": 160.65, "volume": 140916.0}, {"date": "2018-03-09", "close": 162.36, "volume": 198320.0}, {"date": "2018-03-12", "close": 162.6, "volume": 161308.0}, {"date": "2018-03-13", "close": 164.09, "volume": 253126.0}, {"date": "2018-03-14", "close": 160.83, "volume": 220397.0}, {"date": "2018-03-15", "close": 159.82, "volume": 147024.0}, {"date": "2018-03-16", "close": 159.45, "volume": 776013.0}, {"date": "2018-03-19", "close": 159.97, "volume": 209260.0}, {"date": "2018-03-20", "close": 161.06, "volume": 127469.0}, {"date": "2018-03-21", "close": 160.89, "volume": 154672.0}, {"date": "2018-03-22", "close": 158.1, "volume": 255028.0}, {"date": "2018-03-23", "close": 153.54, "volume": 328109.0}, {"date": "2018-03-26", "close": 155.54, "volume": 207268.0}, {"date": "2018-03-27", "close": 155.73, "volume": 173241.0}, {"date": "2018-03-28", "close": 157.57, "volume": 142035.0}, {"date": "2018-03-29", "close": 159.2, "volume": 178171.0}, {"date": "2018-04-02", "close": 157.66, "volume": 304745.0}, {"date": "2018-04-03", "close": 160.96, "volume": 259897.0}, {"date": "2018-04-04", "close": 163.09, "volume": 284593.0}, {"date": "2018-04-05", "close": 164.82, "volume": 212360.0}, {"date": "2018-04-06", "close": 163.16, "volume": 233162.0}, {"date": "2018-04-09", "close": 162.61, "volume": 223109.0}, {"date": "2018-04-10", "close": 162.76, "volume": 317304.0}, {"date": "2018-04-11", "close": 162.91, "volume": 206603.0}, {"date": "2018-04-12", "close": 161.77, "volume": 177544.0}, {"date": "2018-04-13", "close": 163.71, "volume": 189506.0}, {"date": "2018-04-16", "close": 164.11, "volume": 253524.0}, {"date": "2018-04-17", "close": 162.84, "volume": 271775.0}, {"date": "2018-04-18", "close": 163.28, "volume": 203462.0}, {"date": "2018-04-19", "close": 163.62, "volume": 189574.0}, {"date": "2018-04-20", "close": 164.77, "volume": 268001.0}, {"date": "2018-04-23", "close": 163.94, "volume": 211323.0}, {"date": "2018-04-24", "close": 162.69, "volume": 292899.0}, {"date": "2018-04-25", "close": 162.83, "volume": 148465.0}, {"date": "2018-04-26", "close": 163.88, "volume": 233605.0}, {"date": "2018-04-27", "close": 164.58, "volume": 244068.0}, {"date": "2018-04-30", "close": 164.59, "volume": 366491.0}, {"date": "2018-05-01", "close": 166.31, "volume": 374881.0}, {"date": "2018-05-02", "close": 164.14, "volume": 335024.0}, {"date": "2018-05-03", "close": 163.56, "volume": 234491.0}, {"date": "2018-05-04", "close": 165.45, "volume": 199493.0}, {"date": "2018-05-07", "close": 165.45, "volume": 189478.0}, {"date": "2018-05-08", "close": 166.58, "volume": 170575.0}, {"date": "2018-05-09", "close": 161.15, "volume": 331535.0}, {"date": "2018-05-10", "close": 162.58, "volume": 235549.0}, {"date": "2018-05-11", "close": 160.77, "volume": 256171.0}, {"date": "2018-05-14", "close": 157.5, "volume": 482559.0}, {"date": "2018-05-15", "close": 156.29, "volume": 329169.0}, {"date": "2018-05-16", "close": 156.1, "volume": 293330.0}, {"date": "2018-05-17", "close": 158.85, "volume": 250160.0}, {"date": "2018-05-18", "close": 155.86, "volume": 618964.0}, {"date": "2018-05-21", "close": 158.83, "volume": 588468.0}, {"date": "2018-05-22", "close": 157.42, "volume": 1182859.0}, {"date": "2018-05-23", "close": 158.86, "volume": 437058.0}, {"date": "2018-05-24", "close": 161.06, "volume": 434539.0}, {"date": "2018-05-25", "close": 159.92, "volume": 364832.0}, {"date": "2018-05-29", "close": 156.89, "volume": 371680.0}, {"date": "2018-05-30", "close": 159.99, "volume": 346440.0}, {"date": "2018-05-31", "close": 156.71, "volume": 288060.0}, {"date": "2018-06-01", "close": 156.04, "volume": 320959.0}, {"date": "2018-06-04", "close": 155.05, "volume": 460336.0}, {"date": "2018-06-05", "close": 156.2, "volume": 257868.0}, {"date": "2018-06-06", "close": 157.58, "volume": 265432.0}, {"date": "2018-06-07", "close": 156.44, "volume": 200100.0}, {"date": "2018-06-08", "close": 157.64, "volume": 334776.0}, {"date": "2018-06-11", "close": 161.39, "volume": 355887.0}, {"date": "2018-06-12", "close": 163.44, "volume": 351036.0}, {"date": "2018-06-13", "close": 160.54, "volume": 188015.0}, {"date": "2018-06-14", "close": 161.74, "volume": 150885.0}, {"date": "2018-06-15", "close": 164.42, "volume": 326644.0}, {"date": "2018-06-18", "close": 162.31, "volume": 267762.0}, {"date": "2018-06-19", "close": 163.78, "volume": 230609.0}, {"date": "2018-06-20", "close": 163.82, "volume": 166481.0}, {"date": "2018-06-21", "close": 164.36, "volume": 172629.0}, {"date": "2018-06-22", "close": 166.39, "volume": 285068.0}, {"date": "2018-06-25", "close": 165.74, "volume": 388416.0}, {"date": "2018-06-26", "close": 166.32, "volume": 204432.0}, {"date": "2018-06-27", "close": 159.75, "volume": 214343.0}, {"date": "2018-06-28", "close": 158.02, "volume": 244971.0}, {"date": "2018-06-29", "close": 156.21, "volume": 296384.0}, {"date": "2018-07-02", "close": 157.5, "volume": 293849.0}, {"date": "2018-07-03", "close": 157.78, "volume": 80496.0}, {"date": "2018-07-05", "close": 158.25, "volume": 128272.0}, {"date": "2018-07-06", "close": 158.83, "volume": 304661.0}, {"date": "2018-07-09", "close": 158.06, "volume": 387430.0}, {"date": "2018-07-10", "close": 158.29, "volume": 274822.0}, {"date": "2018-07-11", "close": 158.5, "volume": 322415.0}, {"date": "2018-07-12", "close": 151.04, "volume": 380556.0}, {"date": "2018-07-13", "close": 150.52, "volume": 234915.0}, {"date": "2018-07-16", "close": 149.73, "volume": 308052.0}, {"date": "2018-07-17", "close": 147.31, "volume": 363184.0}, {"date": "2018-07-18", "close": 150.81, "volume": 681538.0}, {"date": "2018-07-19", "close": 151.52, "volume": 233950.0}, {"date": "2018-07-20", "close": 146.93, "volume": 576338.0}, {"date": "2018-07-23", "close": 148.35, "volume": 288690.0}, {"date": "2018-07-24", "close": 146.39, "volume": 451863.0}, {"date": "2018-07-25", "close": 145.3, "volume": 285146.0}, {"date": "2018-07-26", "close": 145.96, "volume": 342330.0}, {"date": "2018-07-27", "close": 146.73, "volume": 217706.0}, {"date": "2018-07-30", "close": 145.64, "volume": 242502.0}, {"date": "2018-07-31", "close": 146.495, "volume": 411723.0}, {"date": "2018-08-01", "close": 145.99, "volume": 267946.0}, {"date": "2018-08-02", "close": 145.69, "volume": 213074.0}, {"date": "2018-08-03", "close": 145.58, "volume": 192139.0}, {"date": "2018-08-06", "close": 147.78, "volume": 279536.0}, {"date": "2018-08-07", "close": 145.16, "volume": 216170.0}, {"date": "2018-08-08", "close": 145.49, "volume": 192893.0}, {"date": "2018-08-09", "close": 146.0, "volume": 165055.0}, {"date": "2018-08-10", "close": 146.33, "volume": 190384.0}, {"date": "2018-08-13", "close": 147.11, "volume": 144014.0}, {"date": "2018-08-14", "close": 148.44, "volume": 163846.0}, {"date": "2018-08-15", "close": 149.69, "volume": 157858.0}, {"date": "2018-08-16", "close": 151.11, "volume": 312873.0}, {"date": "2018-08-17", "close": 152.11, "volume": 323032.0}, {"date": "2018-08-20", "close": 152.52, "volume": 249388.0}, {"date": "2018-08-21", "close": 152.56, "volume": 273406.0}, {"date": "2018-08-22", "close": 150.15, "volume": 300654.0}, {"date": "2018-08-23", "close": 151.42, "volume": 304410.0}, {"date": "2018-08-24", "close": 151.14, "volume": 272105.0}, {"date": "2018-08-27", "close": 149.99, "volume": 316316.0}, {"date": "2018-08-28", "close": 149.76, "volume": 226589.0}, {"date": "2018-08-29", "close": 149.41, "volume": 196385.0}, {"date": "2018-08-30", "close": 149.53, "volume": 260730.0}, {"date": "2018-08-31", "close": 149.09, "volume": 366040.0}, {"date": "2018-09-04", "close": 150.75, "volume": 470529.0}, {"date": "2018-09-05", "close": 152.35, "volume": 307935.0}, {"date": "2018-09-06", "close": 151.88, "volume": 401195.0}, {"date": "2018-09-07", "close": 155.25, "volume": 353217.0}, {"date": "2018-09-10", "close": 153.75, "volume": 432213.0}, {"date": "2018-09-11", "close": 153.83, "volume": 321167.0}, {"date": "2018-09-12", "close": 152.85, "volume": 379797.0}, {"date": "2018-09-13", "close": 153.03, "volume": 200283.0}, {"date": "2018-09-14", "close": 150.05, "volume": 518722.0}, {"date": "2018-09-17", "close": 150.75, "volume": 573057.0}, {"date": "2018-09-18", "close": 143.8, "volume": 1864386.0}, {"date": "2018-09-19", "close": 144.87, "volume": 555027.0}, {"date": "2018-09-20", "close": 145.26, "volume": 604974.0}, {"date": "2018-09-21", "close": 146.45, "volume": 721545.0}, {"date": "2018-09-24", "close": 147.51, "volume": 419087.0}, {"date": "2018-09-25", "close": 145.49, "volume": 396789.0}, {"date": "2018-09-26", "close": 145.26, "volume": 314509.0}, {"date": "2018-09-27", "close": 145.52, "volume": 246525.0}, {"date": "2018-09-28", "close": 147.13, "volume": 451158.0}, {"date": "2018-10-01", "close": 147.6, "volume": 377019.0}, {"date": "2018-10-02", "close": 146.74, "volume": 584514.0}, {"date": "2018-10-03", "close": 144.87, "volume": 343582.0}, {"date": "2018-10-04", "close": 146.63, "volume": 308309.0}, {"date": "2018-10-05", "close": 148.25, "volume": 303352.0}, {"date": "2018-10-08", "close": 149.9, "volume": 260393.0}, {"date": "2018-10-09", "close": 148.35, "volume": 267400.0}, {"date": "2018-10-10", "close": 150.83, "volume": 695467.0}, {"date": "2018-10-11", "close": 149.84, "volume": 513522.0}, {"date": "2018-10-12", "close": 150.31, "volume": 438006.0}, {"date": "2018-10-15", "close": 153.01, "volume": 341070.0}, {"date": "2018-10-16", "close": 157.28, "volume": 673889.0}, {"date": "2018-10-17", "close": 158.53, "volume": 445237.0}, {"date": "2018-10-18", "close": 155.12, "volume": 372561.0}, {"date": "2018-10-19", "close": 158.32, "volume": 355494.0}, {"date": "2018-10-22", "close": 159.93, "volume": 334113.0}, {"date": "2018-10-23", "close": 157.39, "volume": 294832.0}, {"date": "2018-10-24", "close": 157.88, "volume": 397241.0}, {"date": "2018-10-25", "close": 157.94, "volume": 316904.0}, {"date": "2018-10-26", "close": 159.33, "volume": 416522.0}, {"date": "2018-10-29", "close": 161.27, "volume": 445435.0}, {"date": "2018-10-30", "close": 165.17, "volume": 443975.0}, {"date": "2018-10-31", "close": 158.68, "volume": 432516.0}, {"date": "2018-11-01", "close": 160.47, "volume": 329536.0}, {"date": "2018-11-02", "close": 162.04, "volume": 296624.0}, {"date": "2018-11-05", "close": 164.63, "volume": 264869.0}, {"date": "2018-11-06", "close": 167.77, "volume": 335163.0}, {"date": "2018-11-07", "close": 168.19, "volume": 285775.0}, {"date": "2018-11-08", "close": 169.62, "volume": 236089.0}, {"date": "2018-11-09", "close": 169.78, "volume": 378195.0}, {"date": "2018-11-12", "close": 171.38, "volume": 442384.0}, {"date": "2018-11-13", "close": 170.24, "volume": 334874.0}, {"date": "2018-11-14", "close": 171.33, "volume": 252484.0}, {"date": "2018-11-15", "close": 171.37, "volume": 243066.0}, {"date": "2018-11-16", "close": 169.73, "volume": 378032.0}, {"date": "2018-11-19", "close": 174.85, "volume": 345812.0}, {"date": "2018-11-20", "close": 173.44, "volume": 449488.0}, {"date": "2018-11-21", "close": 171.98, "volume": 334765.0}, {"date": "2018-11-23", "close": 173.32, "volume": 191701.0}, {"date": "2018-11-26", "close": 175.01, "volume": 660128.0}, {"date": "2018-11-27", "close": 183.29, "volume": 1670483.0}, {"date": "2018-11-28", "close": 181.13, "volume": 793919.0}, {"date": "2018-11-29", "close": 182.64, "volume": 798096.0}, {"date": "2018-11-30", "close": 180.81, "volume": 502122.0}, {"date": "2018-12-03", "close": 179.6, "volume": 589326.0}, {"date": "2018-12-04", "close": 177.49, "volume": 413440.0}, {"date": "2018-12-06", "close": 175.46, "volume": 653646.0}, {"date": "2018-12-07", "close": 170.86, "volume": 606174.0}, {"date": "2018-12-10", "close": 174.37, "volume": 447356.0}, {"date": "2018-12-11", "close": 172.5, "volume": 469398.0}, {"date": "2018-12-12", "close": 175.15, "volume": 470768.0}, {"date": "2018-12-13", "close": 174.38, "volume": 424254.0}, {"date": "2018-12-14", "close": 171.43, "volume": 428144.0}, {"date": "2018-12-17", "close": 169.59, "volume": 423889.0}, {"date": "2018-12-18", "close": 169.41, "volume": 357589.0}, {"date": "2018-12-19", "close": 166.98, "volume": 383084.0}, {"date": "2018-12-20", "close": 163.04, "volume": 415718.0}, {"date": "2018-12-21", "close": 161.67, "volume": 587362.0}, {"date": "2018-12-24", "close": 158.91, "volume": 229440.0}, {"date": "2018-12-26", "close": 160.73, "volume": 350984.0}, {"date": "2018-12-27", "close": 160.86, "volume": 359570.0}, {"date": "2018-12-28", "close": 161.06, "volume": 307354.0}, {"date": "2018-12-31", "close": 159.86, "volume": 487719.0}, {"date": "2019-01-02", "close": 160.68, "volume": 737097.0}, {"date": "2019-01-03", "close": 161.41, "volume": 439971.0}, {"date": "2019-01-04", "close": 162.84, "volume": 569509.0}, {"date": "2019-01-07", "close": 164.81, "volume": 402373.0}, {"date": "2019-01-08", "close": 165.95, "volume": 399367.0}, {"date": "2019-01-09", "close": 164.72, "volume": 446295.0}, {"date": "2019-01-10", "close": 167.38, "volume": 328453.0}, {"date": "2019-01-11", "close": 169.23, "volume": 488644.0}, {"date": "2019-01-14", "close": 169.31, "volume": 357545.0}, {"date": "2019-01-15", "close": 169.44, "volume": 304261.0}, {"date": "2019-01-16", "close": 169.01, "volume": 286471.0}, {"date": "2019-01-17", "close": 168.91, "volume": 236599.0}, {"date": "2019-01-18", "close": 168.46, "volume": 237037.0}, {"date": "2019-01-22", "close": 167.22, "volume": 261974.0}, {"date": "2019-01-23", "close": 167.36, "volume": 212289.0}, {"date": "2019-01-24", "close": 168.77, "volume": 354617.0}, {"date": "2019-01-25", "close": 168.09, "volume": 331639.0}, {"date": "2019-01-28", "close": 169.86, "volume": 421992.0}, {"date": "2019-01-29", "close": 168.96, "volume": 342810.0}, {"date": "2019-01-30", "close": 165.96, "volume": 357486.0}, {"date": "2019-01-31", "close": 167.28, "volume": 375192.0}, {"date": "2019-02-01", "close": 167.05, "volume": 301266.0}, {"date": "2019-02-04", "close": 169.31, "volume": 318991.0}, {"date": "2019-02-05", "close": 170.17, "volume": 312848.0}, {"date": "2019-02-06", "close": 170.0, "volume": 191477.0}, {"date": "2019-02-07", "close": 167.99, "volume": 299611.0}, {"date": "2019-02-08", "close": 168.82, "volume": 312831.0}, {"date": "2019-02-11", "close": 169.18, "volume": 267212.0}, {"date": "2019-02-12", "close": 168.8, "volume": 256367.0}, {"date": "2019-02-13", "close": 169.07, "volume": 173280.0}, {"date": "2019-02-14", "close": 170.34, "volume": 360995.0}, {"date": "2019-02-15", "close": 170.63, "volume": 550142.0}, {"date": "2019-02-19", "close": 172.29, "volume": 261959.0}, {"date": "2019-02-20", "close": 170.59, "volume": 258935.0}, {"date": "2019-02-21", "close": 171.71, "volume": 225199.0}, {"date": "2019-02-22", "close": 170.57, "volume": 420641.0}, {"date": "2019-02-25", "close": 169.51, "volume": 615470.0}, {"date": "2019-02-26", "close": 164.04, "volume": 1322141.0}, {"date": "2019-02-27", "close": 162.2, "volume": 599912.0}, {"date": "2019-02-28", "close": 161.99, "volume": 441259.0}, {"date": "2019-03-01", "close": 161.5, "volume": 471585.0}, {"date": "2019-03-04", "close": 159.65, "volume": 516748.0}, {"date": "2019-03-05", "close": 158.01, "volume": 317165.0}, {"date": "2019-03-06", "close": 155.72, "volume": 339884.0}, {"date": "2019-03-07", "close": 157.87, "volume": 546532.0}, {"date": "2019-03-08", "close": 157.96, "volume": 583151.0}, {"date": "2019-03-11", "close": 157.47, "volume": 416707.0}, {"date": "2019-03-12", "close": 154.65, "volume": 412073.0}, {"date": "2019-03-13", "close": 155.01, "volume": 277485.0}, {"date": "2019-03-14", "close": 156.04, "volume": 253993.0}, {"date": "2019-03-15", "close": 155.53, "volume": 667025.0}, {"date": "2019-03-18", "close": 156.49, "volume": 283931.0}, {"date": "2019-03-19", "close": 156.59, "volume": 226118.0}, {"date": "2019-03-20", "close": 153.43, "volume": 289831.0}, {"date": "2019-03-21", "close": 157.46, "volume": 469357.0}, {"date": "2019-03-22", "close": 159.8, "volume": 555695.0}, {"date": "2019-03-25", "close": 161.11, "volume": 323241.0}, {"date": "2019-03-26", "close": 160.23, "volume": 285665.0}, {"date": "2019-03-27", "close": 161.28, "volume": 245319.0}, {"date": "2019-03-28", "close": 161.91, "volume": 164034.0}, {"date": "2019-03-29", "close": 161.61, "volume": 262714.0}, {"date": "2019-04-01", "close": 156.87, "volume": 444374.0}, {"date": "2019-04-02", "close": 155.28, "volume": 334452.0}, {"date": "2019-04-03", "close": 154.1, "volume": 304581.0}, {"date": "2019-04-04", "close": 154.33, "volume": 322381.0}, {"date": "2019-04-05", "close": 156.69, "volume": 514106.0}, {"date": "2019-04-08", "close": 152.62, "volume": 382324.0}, {"date": "2019-04-09", "close": 151.9, "volume": 394695.0}, {"date": "2019-04-10", "close": 152.73, "volume": 275369.0}, {"date": "2019-04-11", "close": 154.17, "volume": 440164.0}, {"date": "2019-04-12", "close": 155.27, "volume": 390416.0}, {"date": "2019-04-15", "close": 155.9, "volume": 341987.0}, {"date": "2019-04-16", "close": 155.7, "volume": 451712.0}, {"date": "2019-04-17", "close": 152.93, "volume": 280888.0}, {"date": "2019-04-18", "close": 155.14, "volume": 341444.0}, {"date": "2019-04-22", "close": 157.13, "volume": 433543.0}, {"date": "2019-04-23", "close": 159.45, "volume": 484410.0}, {"date": "2019-04-24", "close": 163.23, "volume": 477211.0}, {"date": "2019-04-25", "close": 168.38, "volume": 644589.0}, {"date": "2019-04-26", "close": 168.94, "volume": 386708.0}, {"date": "2019-04-29", "close": 171.65, "volume": 364920.0}, {"date": "2019-04-30", "close": 168.74, "volume": 477319.0}, {"date": "2019-05-01", "close": 167.21, "volume": 305237.0}, {"date": "2019-05-02", "close": 169.71, "volume": 390354.0}, {"date": "2019-05-03", "close": 168.58, "volume": 349477.0}, {"date": "2019-05-06", "close": 169.75, "volume": 222534.0}, {"date": "2019-05-07", "close": 168.01, "volume": 293133.0}, {"date": "2019-05-08", "close": 168.02, "volume": 204417.0}, {"date": "2019-05-09", "close": 168.99, "volume": 233744.0}, {"date": "2019-05-10", "close": 169.53, "volume": 232112.0}, {"date": "2019-05-13", "close": 167.95, "volume": 257609.0}, {"date": "2019-05-14", "close": 166.56, "volume": 289904.0}, {"date": "2019-05-15", "close": 166.59, "volume": 310995.0}, {"date": "2019-05-16", "close": 163.23, "volume": 447041.0}, {"date": "2019-05-17", "close": 165.54, "volume": 396426.0}, {"date": "2019-05-20", "close": 165.85, "volume": 421278.0}, {"date": "2019-05-21", "close": 169.12, "volume": 313275.0}, {"date": "2019-05-22", "close": 169.07, "volume": 235648.0}, {"date": "2019-05-23", "close": 163.94, "volume": 456530.0}, {"date": "2019-05-24", "close": 163.7, "volume": 303499.0}, {"date": "2019-05-28", "close": 161.8, "volume": 473204.0}, {"date": "2019-05-29", "close": 158.29, "volume": 588273.0}, {"date": "2019-05-30", "close": 157.72, "volume": 436170.0}, {"date": "2019-05-31", "close": 157.09, "volume": 409146.0}, {"date": "2019-06-03", "close": 161.05, "volume": 975504.0}, {"date": "2019-06-04", "close": 166.88, "volume": 1092678.0}, {"date": "2019-06-05", "close": 166.42, "volume": 584326.0}, {"date": "2019-06-06", "close": 168.62, "volume": 401825.0}, {"date": "2019-06-07", "close": 163.63, "volume": 366197.0}, {"date": "2019-06-10", "close": 165.73, "volume": 372276.0}, {"date": "2019-06-11", "close": 164.93, "volume": 286653.0}, {"date": "2019-06-12", "close": 164.78, "volume": 263810.0}, {"date": "2019-06-13", "close": 166.83, "volume": 289122.0}, {"date": "2019-06-14", "close": 168.32, "volume": 272379.0}, {"date": "2019-06-17", "close": 169.97, "volume": 441983.0}, {"date": "2019-06-18", "close": 169.71, "volume": 286967.0}, {"date": "2019-06-19", "close": 168.82, "volume": 283851.0}, {"date": "2019-06-20", "close": 166.3, "volume": 374270.0}, {"date": "2019-06-21", "close": 167.89, "volume": 504754.0}, {"date": "2019-06-24", "close": 169.89, "volume": 295378.0}, {"date": "2019-06-25", "close": 170.94, "volume": 458525.0}, {"date": "2019-06-26", "close": 169.78, "volume": 315832.0}, {"date": "2019-06-27", "close": 170.52, "volume": 412202.0}, {"date": "2019-06-28", "close": 170.73, "volume": 410220.0}, {"date": "2019-07-01", "close": 171.6, "volume": 332960.0}, {"date": "2019-07-02", "close": 172.43, "volume": 451977.0}, {"date": "2019-07-03", "close": 172.99, "volume": 330260.0}, {"date": "2019-07-05", "close": 172.95, "volume": 282176.0}, {"date": "2019-07-08", "close": 171.62, "volume": 320946.0}, {"date": "2019-07-09", "close": 172.98, "volume": 526733.0}, {"date": "2019-07-10", "close": 175.66, "volume": 600476.0}, {"date": "2019-07-11", "close": 176.39, "volume": 562790.0}, {"date": "2019-07-12", "close": 178.53, "volume": 558743.0}, {"date": "2019-07-15", "close": 178.68, "volume": 392168.0}, {"date": "2019-07-16", "close": 179.61, "volume": 424301.0}, {"date": "2019-07-17", "close": 178.63, "volume": 651870.0}, {"date": "2019-07-18", "close": 171.24, "volume": 497893.0}, {"date": "2019-07-19", "close": 170.19, "volume": 354204.0}, {"date": "2019-07-22", "close": 169.01, "volume": 403967.0}, {"date": "2019-07-23", "close": 170.01, "volume": 332647.0}, {"date": "2019-07-24", "close": 170.46, "volume": 278705.0}, {"date": "2019-07-25", "close": 171.39, "volume": 222923.0}, {"date": "2019-07-26", "close": 173.0, "volume": 266007.0}, {"date": "2019-07-29", "close": 175.02, "volume": 392455.0}, {"date": "2019-07-30", "close": 175.15, "volume": 307873.0}, {"date": "2019-07-31", "close": 173.71, "volume": 241258.0}, {"date": "2019-08-01", "close": 171.55, "volume": 271420.0}, {"date": "2019-08-02", "close": 172.25, "volume": 336980.0}, {"date": "2019-08-05", "close": 165.69, "volume": 463220.0}, {"date": "2019-08-06", "close": 167.49, "volume": 294894.0}, {"date": "2019-08-07", "close": 168.87, "volume": 403835.0}, {"date": "2019-08-08", "close": 169.93, "volume": 391554.0}, {"date": "2019-08-09", "close": 171.69, "volume": 538717.0}, {"date": "2019-08-12", "close": 171.25, "volume": 279306.0}, {"date": "2019-08-13", "close": 172.1, "volume": 304620.0}, {"date": "2019-08-14", "close": 166.44, "volume": 345054.0}, {"date": "2019-08-15", "close": 163.93, "volume": 410316.0}, {"date": "2019-08-16", "close": 164.94, "volume": 293158.0}, {"date": "2019-08-19", "close": 167.3, "volume": 312889.0}, {"date": "2019-08-20", "close": 165.33, "volume": 191541.0}, {"date": "2019-08-21", "close": 164.13, "volume": 320172.0}, {"date": "2019-08-22", "close": 164.76, "volume": 255014.0}, {"date": "2019-08-23", "close": 161.28, "volume": 341813.0}, {"date": "2019-08-26", "close": 162.63, "volume": 283151.0}, {"date": "2019-08-27", "close": 160.56, "volume": 217512.0}, {"date": "2019-08-28", "close": 159.61, "volume": 439730.0}, {"date": "2019-08-29", "close": 163.53, "volume": 300939.0}, {"date": "2019-08-30", "close": 165.4, "volume": 426232.0}, {"date": "2019-09-03", "close": 163.19, "volume": 422273.0}, {"date": "2019-09-04", "close": 163.18, "volume": 276302.0}, {"date": "2019-09-05", "close": 165.15, "volume": 256419.0}, {"date": "2019-09-06", "close": 163.87, "volume": 235776.0}, {"date": "2019-09-09", "close": 163.01, "volume": 267490.0}, {"date": "2019-09-10", "close": 165.0, "volume": 304109.0}, {"date": "2019-09-11", "close": 166.42, "volume": 468106.0}, {"date": "2019-09-12", "close": 162.02, "volume": 458117.0}, {"date": "2019-09-13", "close": 164.29, "volume": 468459.0}, {"date": "2019-09-16", "close": 164.84, "volume": 666552.0}, {"date": "2019-09-17", "close": 167.91, "volume": 1852977.0}, {"date": "2019-09-18", "close": 165.46, "volume": 658655.0}, {"date": "2019-09-19", "close": 166.26, "volume": 371028.0}, {"date": "2019-09-20", "close": 166.12, "volume": 585891.0}, {"date": "2019-09-23", "close": 167.62, "volume": 450997.0}, {"date": "2019-09-24", "close": 164.74, "volume": 363678.0}, {"date": "2019-09-25", "close": 164.84, "volume": 343025.0}, {"date": "2019-09-26", "close": 164.57, "volume": 364513.0}, {"date": "2019-09-27", "close": 160.81, "volume": 432506.0}, {"date": "2019-09-30", "close": 162.65, "volume": 362315.0}, {"date": "2019-10-01", "close": 160.05, "volume": 391400.0}, {"date": "2019-10-02", "close": 158.93, "volume": 351813.0}, {"date": "2019-10-03", "close": 159.36, "volume": 230311.0}, {"date": "2019-10-04", "close": 161.36, "volume": 247429.0}, {"date": "2019-10-07", "close": 161.56, "volume": 230254.0}, {"date": "2019-10-08", "close": 160.14, "volume": 200966.0}, {"date": "2019-10-09", "close": 159.48, "volume": 218162.0}, {"date": "2019-10-10", "close": 158.63, "volume": 199205.0}, {"date": "2019-10-11", "close": 158.81, "volume": 305285.0}, {"date": "2019-10-14", "close": 155.1, "volume": 443056.0}, {"date": "2019-10-15", "close": 154.36, "volume": 455955.0}, {"date": "2019-10-16", "close": 156.07, "volume": 367430.0}, {"date": "2019-10-17", "close": 154.84, "volume": 255738.0}, {"date": "2019-10-18", "close": 158.67, "volume": 369422.0}, {"date": "2019-10-21", "close": 160.07, "volume": 388390.0}, {"date": "2019-10-22", "close": 161.47, "volume": 382137.0}, {"date": "2019-10-23", "close": 162.17, "volume": 342960.0}, {"date": "2019-10-24", "close": 161.02, "volume": 186235.0}, {"date": "2019-10-25", "close": 161.36, "volume": 230193.0}, {"date": "2019-10-28", "close": 157.62, "volume": 375400.0}, {"date": "2019-10-29", "close": 157.65, "volume": 225742.0}, {"date": "2019-10-30", "close": 156.48, "volume": 259419.0}, {"date": "2019-10-31", "close": 155.5, "volume": 342218.0}, {"date": "2019-11-01", "close": 155.93, "volume": 277797.0}, {"date": "2019-11-04", "close": 158.69, "volume": 378907.0}, {"date": "2019-11-05", "close": 161.17, "volume": 204868.0}, {"date": "2019-11-06", "close": 162.56, "volume": 274318.0}, {"date": "2019-11-07", "close": 163.58, "volume": 239416.0}, {"date": "2019-11-08", "close": 165.36, "volume": 250465.0}, {"date": "2019-11-11", "close": 163.04, "volume": 227220.0}, {"date": "2019-11-12", "close": 160.55, "volume": 254408.0}, {"date": "2019-11-13", "close": 162.34, "volume": 209267.0}, {"date": "2019-11-14", "close": 161.16, "volume": 246472.0}, {"date": "2019-11-15", "close": 160.13, "volume": 256771.0}, {"date": "2019-11-18", "close": 160.11, "volume": 199179.0}, {"date": "2019-11-19", "close": 158.52, "volume": 213171.0}, {"date": "2019-11-20", "close": 158.94, "volume": 322285.0}, {"date": "2019-11-21", "close": 155.6, "volume": 422149.0}, {"date": "2019-11-22", "close": 154.95, "volume": 525594.0}, {"date": "2019-11-25", "close": 157.5, "volume": 769566.0}, {"date": "2019-11-26", "close": 151.13, "volume": 1065423.0}, {"date": "2019-11-27", "close": 151.79, "volume": 695017.0}, {"date": "2019-11-29", "close": 153.74, "volume": 365040.0}, {"date": "2019-12-02", "close": 157.54, "volume": 631850.0}, {"date": "2019-12-03", "close": 153.88, "volume": 711076.0}, {"date": "2019-12-04", "close": 153.4, "volume": 507561.0}, {"date": "2019-12-05", "close": 152.59, "volume": 432832.0}, {"date": "2019-12-06", "close": 154.54, "volume": 380041.0}, {"date": "2019-12-09", "close": 151.41, "volume": 554814.0}, {"date": "2019-12-10", "close": 152.32, "volume": 456781.0}, {"date": "2019-12-11", "close": 153.61, "volume": 297485.0}, {"date": "2019-12-12", "close": 152.92, "volume": 314522.0}, {"date": "2019-12-13", "close": 154.26, "volume": 241979.0}, {"date": "2019-12-16", "close": 153.84, "volume": 326908.0}, {"date": "2019-12-17", "close": 155.02, "volume": 332983.0}, {"date": "2019-12-18", "close": 154.74, "volume": 281209.0}, {"date": "2019-12-19", "close": 155.21, "volume": 373521.0}, {"date": "2019-12-20", "close": 156.91, "volume": 1295281.0}, {"date": "2019-12-23", "close": 155.7, "volume": 280728.0}, {"date": "2019-12-24", "close": 157.14, "volume": 173448.0}, {"date": "2019-12-26", "close": 155.05, "volume": 302690.0}, {"date": "2019-12-27", "close": 154.83, "volume": 264946.0}, {"date": "2019-12-30", "close": 156.25, "volume": 323914.0}, {"date": "2019-12-31", "close": 153.74, "volume": 364599.0}, {"date": "2020-01-02", "close": 154.58, "volume": 364058.0}, {"date": "2020-01-03", "close": 155.43, "volume": 226272.0}, {"date": "2020-01-06", "close": 156.21, "volume": 252797.0}, {"date": "2020-01-07", "close": 154.87, "volume": 280070.0}, {"date": "2020-01-08", "close": 156.71, "volume": 252287.0}, {"date": "2020-01-09", "close": 154.93, "volume": 296147.0}, {"date": "2020-01-10", "close": 158.32, "volume": 441247.0}, {"date": "2020-01-13", "close": 158.5, "volume": 521644.0}, {"date": "2020-01-14", "close": 162.29, "volume": 556663.0}, {"date": "2020-01-15", "close": 162.63, "volume": 471234.0}, {"date": "2020-01-16", "close": 159.38, "volume": 422755.0}, {"date": "2020-01-17", "close": 159.41, "volume": 290120.0}, {"date": "2020-01-21", "close": 157.92, "volume": 287989.0}, {"date": "2020-01-22", "close": 158.715, "volume": 274215.0}, {"date": "2020-01-23", "close": 159.55, "volume": 241659.0}, {"date": "2020-01-24", "close": 157.77, "volume": 264941.0}, {"date": "2020-01-27", "close": 156.14, "volume": 229047.0}, {"date": "2020-01-28", "close": 156.86, "volume": 198024.0}, {"date": "2020-01-29", "close": 156.9, "volume": 193514.0}, {"date": "2020-01-30", "close": 155.79, "volume": 197582.0}, {"date": "2020-01-31", "close": 152.93, "volume": 440997.0}, {"date": "2020-02-03", "close": 152.14, "volume": 256086.0}, {"date": "2020-02-04", "close": 152.66, "volume": 214554.0}, {"date": "2020-02-05", "close": 156.41, "volume": 236543.0}, {"date": "2020-02-06", "close": 158.49, "volume": 200984.0}, {"date": "2020-02-07", "close": 158.4, "volume": 164821.0}, {"date": "2020-02-10", "close": 160.59, "volume": 257661.0}, {"date": "2020-02-11", "close": 160.46, "volume": 278093.0}, {"date": "2020-02-12", "close": 161.81, "volume": 221799.0}, {"date": "2020-02-13", "close": 165.09, "volume": 407265.0}, {"date": "2020-02-14", "close": 164.89, "volume": 241670.0}, {"date": "2020-02-18", "close": 163.07, "volume": 309460.0}, {"date": "2020-02-19", "close": 163.29, "volume": 224551.0}, {"date": "2020-02-20", "close": 166.53, "volume": 318113.0}, {"date": "2020-02-21", "close": 168.8, "volume": 412136.0}, {"date": "2020-02-24", "close": 166.03, "volume": 602481.0}, {"date": "2020-02-25", "close": 159.93, "volume": 861868.0}, {"date": "2020-02-26", "close": 156.39, "volume": 854965.0}, {"date": "2020-02-27", "close": 148.75, "volume": 762036.0}, {"date": "2020-02-28", "close": 143.33, "volume": 830722.0}, {"date": "2020-03-02", "close": 149.3, "volume": 494021.0}, {"date": "2020-03-03", "close": 143.97, "volume": 554173.0}, {"date": "2020-03-04", "close": 147.18, "volume": 401779.0}, {"date": "2020-03-05", "close": 137.23, "volume": 519743.0}, {"date": "2020-03-06", "close": 132.56, "volume": 532263.0}, {"date": "2020-03-09", "close": 121.21, "volume": 638087.0}, {"date": "2020-03-10", "close": 124.26, "volume": 435453.0}, {"date": "2020-03-11", "close": 109.16, "volume": 764394.0}, {"date": "2020-03-12", "close": 93.53, "volume": 1417466.0}, {"date": "2020-03-13", "close": 99.28, "volume": 778627.0}, {"date": "2020-03-16", "close": 77.54, "volume": 1144451.0}, {"date": "2020-03-17", "close": 69.38, "volume": 1282080.0}, {"date": "2020-03-18", "close": 56.72, "volume": 1356820.0}, {"date": "2020-03-19", "close": 69.94, "volume": 1363574.0}, {"date": "2020-03-20", "close": 65.84, "volume": 1150312.0}, {"date": "2020-03-23", "close": 80.25, "volume": 1278175.0}, {"date": "2020-03-24", "close": 94.92, "volume": 1214185.0}, {"date": "2020-03-25", "close": 92.33, "volume": 1374760.0}, {"date": "2020-03-26", "close": 85.31, "volume": 1089457.0}, {"date": "2020-03-27", "close": 73.17, "volume": 1675471.0}, {"date": "2020-03-30", "close": 76.6, "volume": 856559.0}, {"date": "2020-03-31", "close": 83.22, "volume": 1174592.0}, {"date": "2020-04-01", "close": 73.36, "volume": 785165.0}, {"date": "2020-04-02", "close": 70.34, "volume": 979796.0}, {"date": "2020-04-03", "close": 69.94, "volume": 629495.0}, {"date": "2020-04-06", "close": 77.82, "volume": 1168797.0}, {"date": "2020-04-07", "close": 77.17, "volume": 1198392.0}, {"date": "2020-04-08", "close": 81.9, "volume": 751821.0}, {"date": "2020-04-09", "close": 88.71, "volume": 775997.0}, {"date": "2020-04-13", "close": 87.16, "volume": 515920.0}, {"date": "2020-04-14", "close": 87.73, "volume": 601651.0}, {"date": "2020-04-15", "close": 88.49, "volume": 808316.0}, {"date": "2020-04-16", "close": 87.4, "volume": 958480.0}, {"date": "2020-04-17", "close": 91.68, "volume": 912827.0}, {"date": "2020-04-20", "close": 86.47, "volume": 592508.0}, {"date": "2020-04-21", "close": 82.08, "volume": 855063.0}, {"date": "2020-04-22", "close": 90.4, "volume": 1426822.0}, {"date": "2020-04-23", "close": 88.36, "volume": 721855.0}, {"date": "2020-04-24", "close": 88.59, "volume": 570862.0}, {"date": "2020-04-27", "close": 94.62, "volume": 688400.0}, {"date": "2020-04-28", "close": 97.13, "volume": 905883.0}, {"date": "2020-04-29", "close": 101.87, "volume": 1181341.0}, {"date": "2020-04-30", "close": 97.4, "volume": 1295976.0}, {"date": "2020-05-01", "close": 93.73, "volume": 509156.0}, {"date": "2020-05-04", "close": 91.1, "volume": 582985.0}, {"date": "2020-05-05", "close": 86.89, "volume": 745933.0}, {"date": "2020-05-06", "close": 83.65, "volume": 586021.0}, {"date": "2020-05-07", "close": 87.06, "volume": 521135.0}, {"date": "2020-05-08", "close": 94.9, "volume": 641462.0}, {"date": "2020-05-11", "close": 92.65, "volume": 573925.0}, {"date": "2020-05-12", "close": 87.35, "volume": 670000.0}, {"date": "2020-05-13", "close": 84.3, "volume": 609307.0}, {"date": "2020-05-14", "close": 83.61, "volume": 854081.0}, {"date": "2020-05-15", "close": 87.45, "volume": 1074518.0}, {"date": "2020-05-18", "close": 94.87, "volume": 737234.0}, {"date": "2020-05-19", "close": 96.69, "volume": 709643.0}, {"date": "2020-05-20", "close": 98.59, "volume": 515164.0}, {"date": "2020-05-21", "close": 100.61, "volume": 484989.0}, {"date": "2020-05-22", "close": 102.5, "volume": 500989.0}, {"date": "2020-05-26", "close": 108.28, "volume": 722164.0}, {"date": "2020-05-27", "close": 112.95, "volume": 761711.0}, {"date": "2020-05-28", "close": 108.33, "volume": 632601.0}, {"date": "2020-05-29", "close": 107.13, "volume": 675933.0}, {"date": "2020-06-01", "close": 107.69, "volume": 938195.0}, {"date": "2020-06-02", "close": 107.03, "volume": 1203897.0}, {"date": "2020-06-03", "close": 118.8, "volume": 1093736.0}, {"date": "2020-06-04", "close": 125.58, "volume": 1196243.0}, {"date": "2020-06-05", "close": 129.62, "volume": 1315798.0}, {"date": "2020-06-08", "close": 132.84, "volume": 568946.0}, {"date": "2020-06-09", "close": 130.25, "volume": 844567.0}, {"date": "2020-06-10", "close": 119.49, "volume": 941330.0}, {"date": "2020-06-11", "close": 111.05, "volume": 875600.0}, {"date": "2020-06-12", "close": 114.4, "volume": 444646.0}, {"date": "2020-06-15", "close": 116.12, "volume": 462682.0}, {"date": "2020-06-16", "close": 117.34, "volume": 512471.0}, {"date": "2020-06-17", "close": 113.32, "volume": 389158.0}, {"date": "2020-06-18", "close": 113.6, "volume": 391808.0}, {"date": "2020-06-19", "close": 112.0, "volume": 754724.0}, {"date": "2020-06-22", "close": 110.38, "volume": 352857.0}, {"date": "2020-06-23", "close": 114.09, "volume": 398443.0}, {"date": "2020-06-24", "close": 109.28, "volume": 603296.0}, {"date": "2020-06-25", "close": 108.89, "volume": 370558.0}, {"date": "2020-06-26", "close": 102.375, "volume": 812917.0}, {"date": "2020-06-29", "close": 109.31, "volume": 490170.0}, {"date": "2020-06-30", "close": 110.91, "volume": 430303.0}, {"date": "2020-07-01", "close": 109.3, "volume": 439140.0}, {"date": "2020-07-02", "close": 105.93, "volume": 368288.0}, {"date": "2020-07-06", "close": 107.36, "volume": 517108.0}, {"date": "2020-07-07", "close": 103.05, "volume": 390757.0}, {"date": "2020-07-08", "close": 103.23, "volume": 494954.0}, {"date": "2020-07-09", "close": 98.16, "volume": 592579.0}, {"date": "2020-07-10", "close": 99.46, "volume": 675966.0}, {"date": "2020-07-13", "close": 100.47, "volume": 548697.0}, {"date": "2020-07-14", "close": 101.18, "volume": 278225.0}, {"date": "2020-07-15", "close": 111.04, "volume": 506328.0}, {"date": "2020-07-16", "close": 107.8, "volume": 334850.0}, {"date": "2020-07-17", "close": 106.19, "volume": 238903.0}, {"date": "2020-07-20", "close": 103.22, "volume": 230709.0}, {"date": "2020-07-21", "close": 105.05, "volume": 197896.0}, {"date": "2020-07-22", "close": 106.1, "volume": 310709.0}, {"date": "2020-07-23", "close": 106.84, "volume": 325753.0}, {"date": "2020-07-24", "close": 109.33, "volume": 406172.0}, {"date": "2020-07-27", "close": 106.9, "volume": 343967.0}, {"date": "2020-07-28", "close": 108.21, "volume": 213177.0}, {"date": "2020-07-29", "close": 112.67, "volume": 567471.0}, {"date": "2020-07-30", "close": 112.52, "volume": 305081.0}, {"date": "2020-07-31", "close": 110.47, "volume": 306222.0}, {"date": "2020-08-03", "close": 108.99, "volume": 236170.0}, {"date": "2020-08-04", "close": 111.25, "volume": 306741.0}, {"date": "2020-08-05", "close": 112.14, "volume": 239666.0}, {"date": "2020-08-06", "close": 115.1, "volume": 302784.0}, {"date": "2020-08-07", "close": 116.42, "volume": 244685.0}, {"date": "2020-08-10", "close": 118.06, "volume": 254127.0}, {"date": "2020-08-11", "close": 120.66, "volume": 518413.0}, {"date": "2020-08-12", "close": 119.72, "volume": 351014.0}, {"date": "2020-08-13", "close": 119.45, "volume": 185843.0}, {"date": "2020-08-14", "close": 119.71, "volume": 150930.0}, {"date": "2020-08-17", "close": 117.99, "volume": 189865.0}, {"date": "2020-08-18", "close": 117.56, "volume": 264235.0}, {"date": "2020-08-19", "close": 116.27, "volume": 218310.0}, {"date": "2020-08-20", "close": 116.77, "volume": 353403.0}, {"date": "2020-08-21", "close": 117.94, "volume": 174489.0}, {"date": "2020-08-24", "close": 120.65, "volume": 254861.0}, {"date": "2020-08-25", "close": 122.15, "volume": 343104.0}, {"date": "2020-08-26", "close": 121.85, "volume": 251857.0}, {"date": "2020-08-27", "close": 129.87, "volume": 556775.0}, {"date": "2020-08-28", "close": 138.68, "volume": 869465.0}, {"date": "2020-08-31", "close": 133.71, "volume": 516455.0}, {"date": "2020-09-01", "close": 135.9, "volume": 382697.0}, {"date": "2020-09-02", "close": 136.53, "volume": 248852.0}, {"date": "2020-09-03", "close": 135.21, "volume": 289082.0}, {"date": "2020-09-04", "close": 136.29, "volume": 268528.0}, {"date": "2020-09-08", "close": 133.3, "volume": 301792.0}, {"date": "2020-09-09", "close": 136.14, "volume": 378143.0}, {"date": "2020-09-10", "close": 137.1, "volume": 498403.0}, {"date": "2020-09-11", "close": 136.79, "volume": 417661.0}, {"date": "2020-09-14", "close": 138.1, "volume": 475509.0}, {"date": "2020-09-15", "close": 131.21, "volume": 806950.0}, {"date": "2020-09-16", "close": 124.97, "volume": 1073270.0}, {"date": "2020-09-17", "close": 123.46, "volume": 457519.0}, {"date": "2020-09-18", "close": 118.28, "volume": 726874.0}, {"date": "2020-09-21", "close": 115.7, "volume": 406205.0}, {"date": "2020-09-22", "close": 118.55, "volume": 331506.0}, {"date": "2020-09-23", "close": 115.21, "volume": 473434.0}, {"date": "2020-09-24", "close": 114.65, "volume": 394158.0}, {"date": "2020-09-25", "close": 116.34, "volume": 471523.0}, {"date": "2020-09-28", "close": 119.6, "volume": 354250.0}, {"date": "2020-09-29", "close": 113.9, "volume": 371990.0}, {"date": "2020-09-30", "close": 114.66, "volume": 436674.0}, {"date": "2020-10-01", "close": 114.32, "volume": 450848.0}, {"date": "2020-10-02", "close": 118.3, "volume": 424586.0}, {"date": "2020-10-05", "close": 117.02, "volume": 381953.0}, {"date": "2020-10-06", "close": 116.44, "volume": 392309.0}, {"date": "2020-10-07", "close": 116.69, "volume": 225062.0}, {"date": "2020-10-08", "close": 117.62, "volume": 252532.0}, {"date": "2020-10-09", "close": 118.26, "volume": 324813.0}, {"date": "2020-10-12", "close": 117.77, "volume": 341552.0}, {"date": "2020-10-13", "close": 117.23, "volume": 249270.0}, {"date": "2020-10-14", "close": 117.95, "volume": 206311.0}, {"date": "2020-10-15", "close": 120.04, "volume": 233060.0}, {"date": "2020-10-16", "close": 116.97, "volume": 219634.0}, {"date": "2020-10-19", "close": 116.75, "volume": 262340.0}, {"date": "2020-10-20", "close": 120.06, "volume": 383087.0}, {"date": "2020-10-21", "close": 120.08, "volume": 240760.0}, {"date": "2020-10-22", "close": 126.36, "volume": 595690.0}, {"date": "2020-10-23", "close": 124.99, "volume": 889883.0}, {"date": "2020-10-26", "close": 120.15, "volume": 626073.0}, {"date": "2020-10-27", "close": 121.3, "volume": 380510.0}, {"date": "2020-10-28", "close": 109.47, "volume": 559983.0}, {"date": "2020-10-29", "close": 113.13, "volume": 362023.0}, {"date": "2020-10-30", "close": 113.82, "volume": 351409.0}, {"date": "2020-11-02", "close": 114.61, "volume": 302969.0}, {"date": "2020-11-03", "close": 115.04, "volume": 332516.0}, {"date": "2020-11-04", "close": 114.49, "volume": 350935.0}, {"date": "2020-11-05", "close": 118.63, "volume": 408964.0}, {"date": "2020-11-06", "close": 119.94, "volume": 360832.0}, {"date": "2020-11-09", "close": 137.29, "volume": 1290806.0}, {"date": "2020-11-10", "close": 134.8, "volume": 642276.0}, {"date": "2020-11-11", "close": 129.87, "volume": 469859.0}, {"date": "2020-11-12", "close": 127.07, "volume": 311824.0}, {"date": "2020-11-13", "close": 129.73, "volume": 170967.0}, {"date": "2020-11-16", "close": 135.94, "volume": 367278.0}, {"date": "2020-11-17", "close": 137.15, "volume": 324626.0}, {"date": "2020-11-18", "close": 136.91, "volume": 228914.0}, {"date": "2020-11-19", "close": 138.96, "volume": 206256.0}, {"date": "2020-11-20", "close": 139.14, "volume": 267157.0}, {"date": "2020-11-23", "close": 141.69, "volume": 245518.0}, {"date": "2020-11-24", "close": 145.4, "volume": 287766.0}, {"date": "2020-11-25", "close": 144.98, "volume": 206891.0}, {"date": "2020-11-27", "close": 143.06, "volume": 106419.0}, {"date": "2020-11-30", "close": 139.58, "volume": 330779.0}, {"date": "2020-12-01", "close": 142.1, "volume": 510089.0}, {"date": "2020-12-02", "close": 141.66, "volume": 443581.0}, {"date": "2020-12-03", "close": 144.58, "volume": 680147.0}, {"date": "2020-12-04", "close": 141.14, "volume": 732171.0}, {"date": "2020-12-07", "close": 131.39, "volume": 659524.0}, {"date": "2020-12-08", "close": 132.96, "volume": 395097.0}, {"date": "2020-12-09", "close": 135.1, "volume": 239961.0}, {"date": "2020-12-10", "close": 136.42, "volume": 209026.0}, {"date": "2020-12-11", "close": 135.05, "volume": 431699.0}, {"date": "2020-12-14", "close": 134.98, "volume": 345850.0}, {"date": "2020-12-15", "close": 136.96, "volume": 268575.0}, {"date": "2020-12-16", "close": 136.49, "volume": 204592.0}, {"date": "2020-12-17", "close": 135.86, "volume": 356562.0}, {"date": "2020-12-18", "close": 134.77, "volume": 440796.0}, {"date": "2020-12-21", "close": 133.89, "volume": 250987.0}, {"date": "2020-12-22", "close": 135.55, "volume": 231791.0}, {"date": "2020-12-23", "close": 135.7, "volume": 269437.0}, {"date": "2020-12-24", "close": 135.05, "volume": 225086.0}, {"date": "2020-12-28", "close": 137.47, "volume": 300807.0}, {"date": "2020-12-29", "close": 135.23, "volume": 170715.0}, {"date": "2020-12-30", "close": 132.84, "volume": 202683.0}, {"date": "2020-12-31", "close": 131.92, "volume": 247434.0}, {"date": "2021-01-04", "close": 126.53, "volume": 453709.0}, {"date": "2021-01-05", "close": 129.78, "volume": 289395.0}, {"date": "2021-01-06", "close": 133.97, "volume": 321994.0}, {"date": "2021-01-07", "close": 134.27, "volume": 262589.0}, {"date": "2021-01-08", "close": 136.54, "volume": 399879.0}, {"date": "2021-01-11", "close": 138.06, "volume": 263944.0}, {"date": "2021-01-12", "close": 140.97, "volume": 290267.0}, {"date": "2021-01-13", "close": 140.11, "volume": 186552.0}, {"date": "2021-01-14", "close": 143.09, "volume": 235641.0}, {"date": "2021-01-15", "close": 141.06, "volume": 250155.0}, {"date": "2021-01-19", "close": 141.4, "volume": 177385.0}, {"date": "2021-01-20", "close": 143.15, "volume": 268872.0}, {"date": "2021-01-21", "close": 139.96, "volume": 186324.0}, {"date": "2021-01-22", "close": 139.89, "volume": 164297.0}, {"date": "2021-01-25", "close": 139.8, "volume": 240063.0}, {"date": "2021-01-26", "close": 136.3, "volume": 201400.0}, {"date": "2021-01-27", "close": 136.66, "volume": 325489.0}, {"date": "2021-01-28", "close": 138.52, "volume": 246462.0}, {"date": "2021-01-29", "close": 135.31, "volume": 384096.0}, {"date": "2021-02-01", "close": 138.21, "volume": 236947.0}, {"date": "2021-02-02", "close": 139.49, "volume": 255298.0}, {"date": "2021-02-03", "close": 143.12, "volume": 265580.0}, {"date": "2021-02-04", "close": 147.23, "volume": 281009.0}, {"date": "2021-02-05", "close": 147.77, "volume": 209474.0}, {"date": "2021-02-08", "close": 148.88, "volume": 294658.0}, {"date": "2021-02-09", "close": 149.3, "volume": 335705.0}, {"date": "2021-02-10", "close": 149.63, "volume": 188819.0}, {"date": "2021-02-11", "close": 150.04, "volume": 264475.0}, {"date": "2021-02-12", "close": 149.5, "volume": 255904.0}, {"date": "2021-02-16", "close": 147.06, "volume": 221565.0}, {"date": "2021-02-17", "close": 146.26, "volume": 301001.0}, {"date": "2021-02-18", "close": 150.15, "volume": 242200.0}, {"date": "2021-02-19", "close": 153.25, "volume": 257064.0}, {"date": "2021-02-22", "close": 158.0, "volume": 370027.0}, {"date": "2021-02-23", "close": 152.0, "volume": 470928.0}, {"date": "2021-02-24", "close": 158.38, "volume": 341232.0}, {"date": "2021-02-25", "close": 154.08, "volume": 321671.0}, {"date": "2021-02-26", "close": 154.87, "volume": 193370.0}, {"date": "2021-03-01", "close": 159.32, "volume": 261791.0}, {"date": "2021-03-02", "close": 157.15, "volume": 221067.0}, {"date": "2021-03-03", "close": 159.31, "volume": 307158.0}, {"date": "2021-03-04", "close": 159.27, "volume": 228335.0}, {"date": "2021-03-05", "close": 163.33, "volume": 283584.0}, {"date": "2021-03-08", "close": 167.25, "volume": 333931.0}, {"date": "2021-03-09", "close": 165.21, "volume": 490052.0}, {"date": "2021-03-10", "close": 169.72, "volume": 306592.0}, {"date": "2021-03-11", "close": 168.71, "volume": 189889.0}, {"date": "2021-03-12", "close": 172.01, "volume": 215216.0}, {"date": "2021-03-15", "close": 172.32, "volume": 211098.0}, {"date": "2021-03-16", "close": 167.99, "volume": 290775.0}, {"date": "2021-03-17", "close": 173.54, "volume": 326028.0}, {"date": "2021-03-18", "close": 170.16, "volume": 279946.0}, {"date": "2021-03-19", "close": 170.03, "volume": 376383.0}, {"date": "2021-03-22", "close": 166.92, "volume": 226268.0}, {"date": "2021-03-23", "close": 159.61, "volume": 369811.0}, {"date": "2021-03-24", "close": 159.96, "volume": 400577.0}, {"date": "2021-03-25", "close": 167.98, "volume": 291741.0}, {"date": "2021-03-26", "close": 172.03, "volume": 202182.0}, {"date": "2021-03-29", "close": 168.72, "volume": 273937.0}, {"date": "2021-03-30", "close": 172.07, "volume": 159340.0}, {"date": "2021-03-31", "close": 172.88, "volume": 340670.0}, {"date": "2021-04-01", "close": 170.47, "volume": 433580.0}, {"date": "2021-04-05", "close": 172.07, "volume": 216152.0}, {"date": "2021-04-06", "close": 171.67, "volume": 194226.0}, {"date": "2021-04-07", "close": 174.29, "volume": 219141.0}, {"date": "2021-04-08", "close": 175.01, "volume": 182002.0}, {"date": "2021-04-09", "close": 175.09, "volume": 379011.0}, {"date": "2021-04-12", "close": 178.01, "volume": 322254.0}, {"date": "2021-04-13", "close": 173.83, "volume": 557815.0}, {"date": "2021-04-14", "close": 175.12, "volume": 306712.0}, {"date": "2021-04-15", "close": 170.74, "volume": 391363.0}, {"date": "2021-04-16", "close": 171.59, "volume": 172394.0}, {"date": "2021-04-19", "close": 173.79, "volume": 343588.0}, {"date": "2021-04-20", "close": 167.24, "volume": 396946.0}, {"date": "2021-04-21", "close": 170.07, "volume": 214775.0}, {"date": "2021-04-22", "close": 171.32, "volume": 186419.0}, {"date": "2021-04-23", "close": 170.62, "volume": 175251.0}, {"date": "2021-04-26", "close": 168.07, "volume": 235888.0}, {"date": "2021-04-27", "close": 166.78, "volume": 244466.0}, {"date": "2021-04-28", "close": 165.36, "volume": 276880.0}, {"date": "2021-04-29", "close": 169.52, "volume": 316746.0}, {"date": "2021-04-30", "close": 167.47, "volume": 262636.0}, {"date": "2021-05-03", "close": 166.76, "volume": 223445.0}, {"date": "2021-05-04", "close": 165.26, "volume": 243425.0}, {"date": "2021-05-05", "close": 163.67, "volume": 191294.0}, {"date": "2021-05-06", "close": 162.02, "volume": 200431.0}, {"date": "2021-05-07", "close": 164.43, "volume": 176658.0}, {"date": "2021-05-10", "close": 159.43, "volume": 294829.0}, {"date": "2021-05-11", "close": 155.89, "volume": 262455.0}, {"date": "2021-05-12", "close": 148.5, "volume": 458422.0}, {"date": "2021-05-13", "close": 151.25, "volume": 555827.0}, {"date": "2021-05-14", "close": 157.34, "volume": 228779.0}, {"date": "2021-05-17", "close": 159.56, "volume": 316479.0}, {"date": "2021-05-18", "close": 160.23, "volume": 338062.0}, {"date": "2021-05-19", "close": 161.18, "volume": 289557.0}, {"date": "2021-05-20", "close": 161.87, "volume": 225911.0}, {"date": "2021-05-21", "close": 160.37, "volume": 293145.0}, {"date": "2021-05-24", "close": 160.9, "volume": 328654.0}, {"date": "2021-05-25", "close": 157.7, "volume": 880924.0}, {"date": "2021-05-26", "close": 160.0, "volume": 439610.0}, {"date": "2021-05-27", "close": 160.03, "volume": 364513.0}, {"date": "2021-05-28", "close": 157.72, "volume": 382350.0}, {"date": "2021-06-01", "close": 157.99, "volume": 438458.0}, {"date": "2021-06-02", "close": 157.17, "volume": 582385.0}, {"date": "2021-06-03", "close": 154.9, "volume": 394093.0}, {"date": "2021-06-04", "close": 155.86, "volume": 209877.0}, {"date": "2021-06-07", "close": 157.26, "volume": 255456.0}, {"date": "2021-06-08", "close": 161.79, "volume": 322072.0}, {"date": "2021-06-09", "close": 157.51, "volume": 255524.0}, {"date": "2021-06-10", "close": 154.81, "volume": 311225.0}, {"date": "2021-06-11", "close": 155.33, "volume": 156995.0}, {"date": "2021-06-14", "close": 153.37, "volume": 152861.0}, {"date": "2021-06-15", "close": 150.51, "volume": 443953.0}, {"date": "2021-06-16", "close": 151.63, "volume": 1005387.0}, {"date": "2021-06-17", "close": 146.36, "volume": 488419.0}, {"date": "2021-06-18", "close": 144.0, "volume": 424754.0}, {"date": "2021-06-21", "close": 146.36, "volume": 247481.0}, {"date": "2021-06-22", "close": 147.07, "volume": 215312.0}, {"date": "2021-06-23", "close": 149.04, "volume": 405973.0}, {"date": "2021-06-24", "close": 152.03, "volume": 245382.0}, {"date": "2021-06-25", "close": 149.12, "volume": 1028167.0}, {"date": "2021-06-28", "close": 148.06, "volume": 351929.0}, {"date": "2021-06-29", "close": 145.38, "volume": 292647.0}, {"date": "2021-06-30", "close": 148.46, "volume": 352579.0}, {"date": "2021-07-01", "close": 149.4, "volume": 258023.0}, {"date": "2021-07-02", "close": 149.49, "volume": 197899.0}, {"date": "2021-07-06", "close": 146.77, "volume": 248504.0}, {"date": "2021-07-07", "close": 145.63, "volume": 284010.0}, {"date": "2021-07-08", "close": 142.71, "volume": 365746.0}, {"date": "2021-07-09", "close": 145.57, "volume": 237955.0}, {"date": "2021-07-12", "close": 146.66, "volume": 212771.0}, {"date": "2021-07-13", "close": 145.08, "volume": 237824.0}, {"date": "2021-07-14", "close": 146.13, "volume": 367045.0}, {"date": "2021-07-15", "close": 142.03, "volume": 397396.0}, {"date": "2021-07-16", "close": 140.89, "volume": 1059645.0}, {"date": "2021-07-19", "close": 135.74, "volume": 417424.0}, {"date": "2021-07-20", "close": 141.66, "volume": 408750.0}, {"date": "2021-07-21", "close": 141.98, "volume": 363369.0}, {"date": "2021-07-22", "close": 140.96, "volume": 186507.0}, {"date": "2021-07-23", "close": 138.78, "volume": 195979.0}, {"date": "2021-07-26", "close": 141.41, "volume": 296439.0}, {"date": "2021-07-27", "close": 140.8, "volume": 187282.0}, {"date": "2021-07-28", "close": 137.79, "volume": 411300.0}, {"date": "2021-07-29", "close": 139.4, "volume": 233487.0}, {"date": "2021-07-30", "close": 136.18, "volume": 269528.0}, {"date": "2021-08-02", "close": 136.62, "volume": 309813.0}, {"date": "2021-08-03", "close": 134.14, "volume": 235131.0}, {"date": "2021-08-04", "close": 133.13, "volume": 179289.0}, {"date": "2021-08-05", "close": 133.75, "volume": 181201.0}, {"date": "2021-08-06", "close": 134.91, "volume": 152018.0}, {"date": "2021-08-09", "close": 133.66, "volume": 277712.0}, {"date": "2021-08-10", "close": 135.4, "volume": 168727.0}, {"date": "2021-08-11", "close": 138.41, "volume": 162254.0}, {"date": "2021-08-12", "close": 137.71, "volume": 155808.0}, {"date": "2021-08-13", "close": 137.22, "volume": 102928.0}, {"date": "2021-08-16", "close": 137.16, "volume": 142811.0}, {"date": "2021-08-17", "close": 134.86, "volume": 160207.0}, {"date": "2021-08-18", "close": 134.47, "volume": 181279.0}, {"date": "2021-08-19", "close": 133.29, "volume": 269359.0}, {"date": "2021-08-20", "close": 135.9, "volume": 168517.0}, {"date": "2021-08-23", "close": 137.23, "volume": 222194.0}, {"date": "2021-08-24", "close": 139.94, "volume": 243434.0}, {"date": "2021-08-25", "close": 141.58, "volume": 335254.0}, {"date": "2021-08-26", "close": 140.5, "volume": 176855.0}, {"date": "2021-08-27", "close": 144.45, "volume": 239516.0}, {"date": "2021-08-30", "close": 141.43, "volume": 258578.0}, {"date": "2021-08-31", "close": 143.58, "volume": 473975.0}, {"date": "2021-09-01", "close": 146.15, "volume": 252349.0}, {"date": "2021-09-02", "close": 145.86, "volume": 226909.0}, {"date": "2021-09-03", "close": 143.31, "volume": 293950.0}, {"date": "2021-09-07", "close": 141.62, "volume": 264518.0}, {"date": "2021-09-08", "close": 137.92, "volume": 271973.0}, {"date": "2021-09-09", "close": 137.45, "volume": 307077.0}, {"date": "2021-09-10", "close": 135.75, "volume": 181575.0}, {"date": "2021-09-13", "close": 138.21, "volume": 170668.0}, {"date": "2021-09-14", "close": 135.29, "volume": 243078.0}, {"date": "2021-09-15", "close": 134.74, "volume": 315876.0}, {"date": "2021-09-16", "close": 136.41, "volume": 145828.0}, {"date": "2021-09-17", "close": 138.61, "volume": 503052.0}, {"date": "2021-09-20", "close": 138.91, "volume": 436516.0}, {"date": "2021-09-21", "close": 135.16, "volume": 624904.0}, {"date": "2021-09-22", "close": 139.21, "volume": 399980.0}, {"date": "2021-09-23", "close": 145.07, "volume": 467718.0}, {"date": "2021-09-24", "close": 144.94, "volume": 403213.0}, {"date": "2021-09-27", "close": 148.11, "volume": 322044.0}, {"date": "2021-09-28", "close": 143.24, "volume": 294548.0}, {"date": "2021-09-29", "close": 142.2, "volume": 188175.0}, {"date": "2021-09-30", "close": 139.84, "volume": 260843.0}, {"date": "2021-10-01", "close": 144.55, "volume": 278094.0}, {"date": "2021-10-04", "close": 142.68, "volume": 274567.0}, {"date": "2021-10-05", "close": 142.88, "volume": 216664.0}, {"date": "2021-10-06", "close": 143.26, "volume": 196977.0}, {"date": "2021-10-07", "close": 142.42, "volume": 190721.0}, {"date": "2021-10-08", "close": 140.23, "volume": 172184.0}, {"date": "2021-10-11", "close": 140.21, "volume": 145983.0}, {"date": "2021-10-12", "close": 137.84, "volume": 221143.0}, {"date": "2021-10-13", "close": 135.38, "volume": 302678.0}, {"date": "2021-10-14", "close": 137.64, "volume": 182431.0}, {"date": "2021-10-15", "close": 134.69, "volume": 307529.0}, {"date": "2021-10-18", "close": 136.28, "volume": 226390.0}, {"date": "2021-10-19", "close": 135.71, "volume": 226134.0}, {"date": "2021-10-20", "close": 133.73, "volume": 424660.0}, {"date": "2021-10-21", "close": 131.05, "volume": 375885.0}, {"date": "2021-10-22", "close": 130.24, "volume": 314894.0}, {"date": "2021-10-25", "close": 128.63, "volume": 275336.0}, {"date": "2021-10-26", "close": 129.4, "volume": 247359.0}, {"date": "2021-10-27", "close": 128.84, "volume": 229402.0}, {"date": "2021-10-28", "close": 131.62, "volume": 287015.0}, {"date": "2021-10-29", "close": 133.17, "volume": 421359.0}, {"date": "2021-11-01", "close": 137.08, "volume": 418206.0}, {"date": "2021-11-02", "close": 133.47, "volume": 310704.0}, {"date": "2021-11-03", "close": 137.51, "volume": 325847.0}, {"date": "2021-11-04", "close": 142.29, "volume": 384162.0}, {"date": "2021-11-05", "close": 145.99, "volume": 426969.0}, {"date": "2021-11-08", "close": 148.62, "volume": 380708.0}, {"date": "2021-11-09", "close": 146.63, "volume": 303784.0}, {"date": "2021-11-10", "close": 146.78, "volume": 214277.0}, {"date": "2021-11-11", "close": 145.98, "volume": 205325.0}, {"date": "2021-11-12", "close": 144.81, "volume": 221235.0}, {"date": "2021-11-15", "close": 143.95, "volume": 228342.0}, {"date": "2021-11-16", "close": 141.15, "volume": 388213.0}, {"date": "2021-11-17", "close": 143.04, "volume": 244094.0}, {"date": "2021-11-18", "close": 142.57, "volume": 344313.0}, {"date": "2021-11-19", "close": 141.95, "volume": 315504.0}, {"date": "2021-11-22", "close": 142.96, "volume": 424407.0}, {"date": "2021-11-23", "close": 130.45, "volume": 818116.0}, {"date": "2021-11-24", "close": 132.22, "volume": 394931.0}, {"date": "2021-11-26", "close": 128.27, "volume": 351701.0}, {"date": "2021-11-29", "close": 124.44, "volume": 556972.0}, {"date": "2021-11-30", "close": 122.02, "volume": 413244.0}, {"date": "2021-12-01", "close": 119.4, "volume": 496191.0}, {"date": "2021-12-02", "close": 122.64, "volume": 490453.0}, {"date": "2021-12-03", "close": 121.3, "volume": 374224.0}, {"date": "2021-12-06", "close": 127.23, "volume": 402227.0}, {"date": "2021-12-07", "close": 127.43, "volume": 271389.0}, {"date": "2021-12-08", "close": 129.46, "volume": 278880.0}, {"date": "2021-12-09", "close": 126.57, "volume": 203167.0}, {"date": "2021-12-10", "close": 127.91, "volume": 219478.0}, {"date": "2021-12-13", "close": 123.37, "volume": 341149.0}, {"date": "2021-12-14", "close": 122.61, "volume": 498031.0}, {"date": "2021-12-15", "close": 123.92, "volume": 358024.0}, {"date": "2021-12-16", "close": 120.76, "volume": 322859.0}, {"date": "2021-12-17", "close": 121.0, "volume": 458391.0}, {"date": "2021-12-20", "close": 120.62, "volume": 385542.0}, {"date": "2021-12-21", "close": 124.59, "volume": 348736.0}, {"date": "2021-12-22", "close": 124.24, "volume": 259558.0}, {"date": "2021-12-23", "close": 128.09, "volume": 281180.0}, {"date": "2021-12-27", "close": 129.02, "volume": 246729.0}, {"date": "2021-12-28", "close": 129.08, "volume": 191111.0}, {"date": "2021-12-29", "close": 129.82, "volume": 185069.0}, {"date": "2021-12-30", "close": 129.29, "volume": 239105.0}, {"date": "2021-12-31", "close": 128.64, "volume": 145511.0}, {"date": "2022-01-03", "close": 131.62, "volume": 283776.0}, {"date": "2022-01-04", "close": 135.36, "volume": 338748.0}, {"date": "2022-01-05", "close": 136.97, "volume": 370042.0}, {"date": "2022-01-06", "close": 135.41, "volume": 336547.0}, {"date": "2022-01-07", "close": 136.42, "volume": 298331.0}, {"date": "2022-01-10", "close": 135.43, "volume": 302852.0}, {"date": "2022-01-11", "close": 133.39, "volume": 337787.0}, {"date": "2022-01-12", "close": 128.74, "volume": 379376.0}, {"date": "2022-01-13", "close": 130.59, "volume": 248194.0}, {"date": "2022-01-14", "close": 129.15, "volume": 248844.0}, {"date": "2022-01-18", "close": 124.82, "volume": 249059.0}, {"date": "2022-01-19", "close": 124.07, "volume": 221110.0}, {"date": "2022-01-20", "close": 119.98, "volume": 375679.0}, {"date": "2022-01-21", "close": 115.46, "volume": 564182.0}, {"date": "2022-01-24", "close": 120.23, "volume": 614710.0}, {"date": "2022-01-25", "close": 119.16, "volume": 394441.0}, {"date": "2022-01-26", "close": 116.38, "volume": 388200.0}, {"date": "2022-01-27", "close": 114.81, "volume": 355016.0}, {"date": "2022-01-28", "close": 116.52, "volume": 274536.0}, {"date": "2022-01-31", "close": 119.14, "volume": 318711.0}, {"date": "2022-02-01", "close": 121.04, "volume": 297014.0}, {"date": "2022-02-02", "close": 120.76, "volume": 365740.0}, {"date": "2022-02-03", "close": 119.83, "volume": 191115.0}, {"date": "2022-02-04", "close": 120.24, "volume": 203883.0}, {"date": "2022-02-07", "close": 120.97, "volume": 182806.0}, {"date": "2022-02-08", "close": 124.83, "volume": 258575.0}, {"date": "2022-02-09", "close": 127.45, "volume": 349248.0}, {"date": "2022-02-10", "close": 125.83, "volume": 248654.0}, {"date": "2022-02-11", "close": 124.99, "volume": 296129.0}, {"date": "2022-02-14", "close": 126.42, "volume": 267187.0}, {"date": "2022-02-15", "close": 131.4, "volume": 304146.0}, {"date": "2022-02-16", "close": 133.25, "volume": 331113.0}, {"date": "2022-02-17", "close": 130.43, "volume": 336515.0}, {"date": "2022-02-18", "close": 132.5, "volume": 374007.0}, {"date": "2022-02-22", "close": 132.09, "volume": 539868.0}, {"date": "2022-02-23", "close": 128.39, "volume": 381879.0}, {"date": "2022-02-24", "close": 131.86, "volume": 315229.0}, {"date": "2022-02-25", "close": 135.36, "volume": 313836.0}, {"date": "2022-02-28", "close": 134.27, "volume": 319611.0}, {"date": "2022-03-01", "close": 124.61, "volume": 548028.0}, {"date": "2022-03-02", "close": 127.4, "volume": 283623.0}, {"date": "2022-03-03", "close": 124.96, "volume": 545292.0}, {"date": "2022-03-04", "close": 122.17, "volume": 381143.0}, {"date": "2022-03-07", "close": 110.68, "volume": 797448.0}, {"date": "2022-03-08", "close": 111.51, "volume": 554718.0}, {"date": "2022-03-09", "close": 115.63, "volume": 525203.0}, {"date": "2022-03-10", "close": 117.8, "volume": 367328.0}, {"date": "2022-03-11", "close": 117.4, "volume": 303682.0}, {"date": "2022-03-14", "close": 117.04, "volume": 313230.0}, {"date": "2022-03-15", "close": 116.43, "volume": 415144.0}, {"date": "2022-03-16", "close": 122.41, "volume": 367104.0}, {"date": "2022-03-17", "close": 121.97, "volume": 299771.0}, {"date": "2022-03-18", "close": 123.67, "volume": 625367.0}, {"date": "2022-03-21", "close": 120.17, "volume": 378556.0}, {"date": "2022-03-22", "close": 120.18, "volume": 244278.0}, {"date": "2022-03-23", "close": 117.31, "volume": 378405.0}, {"date": "2022-03-24", "close": 119.85, "volume": 241698.0}, {"date": "2022-03-25", "close": 117.82, "volume": 294049.0}, {"date": "2022-03-28", "close": 116.57, "volume": 496967.0}, {"date": "2022-03-29", "close": 121.48, "volume": 481771.0}, {"date": "2022-03-30", "close": 118.49, "volume": 255395.0}, {"date": "2022-03-31", "close": 118.73, "volume": 405280.0}, {"date": "2022-04-01", "close": 115.64, "volume": 475148.0}, {"date": "2022-04-04", "close": 114.71, "volume": 528549.0}, {"date": "2022-04-05", "close": 112.12, "volume": 418083.0}, {"date": "2022-04-06", "close": 110.78, "volume": 459466.0}, {"date": "2022-04-07", "close": 110.86, "volume": 531827.0}, {"date": "2022-04-08", "close": 111.48, "volume": 343877.0}, {"date": "2022-04-11", "close": 113.63, "volume": 391166.0}, {"date": "2022-04-12", "close": 114.31, "volume": 383009.0}, {"date": "2022-04-13", "close": 118.51, "volume": 446424.0}, {"date": "2022-04-14", "close": 118.49, "volume": 461155.0}, {"date": "2022-04-18", "close": 118.94, "volume": 413972.0}, {"date": "2022-04-19", "close": 123.23, "volume": 364387.0}, {"date": "2022-04-20", "close": 122.43, "volume": 258378.0}, {"date": "2022-04-21", "close": 123.87, "volume": 313964.0}, {"date": "2022-04-22", "close": 121.52, "volume": 289647.0}, {"date": "2022-04-25", "close": 125.98, "volume": 390207.0}, {"date": "2022-04-26", "close": 118.95, "volume": 323464.0}, {"date": "2022-04-27", "close": 116.15, "volume": 427473.0}, {"date": "2022-04-28", "close": 116.06, "volume": 399785.0}, {"date": "2022-04-29", "close": 110.99, "volume": 462944.0}, {"date": "2022-05-02", "close": 116.83, "volume": 421312.0}, {"date": "2022-05-03", "close": 113.18, "volume": 364119.0}, {"date": "2022-05-04", "close": 113.52, "volume": 488632.0}, {"date": "2022-05-05", "close": 109.95, "volume": 350045.0}, {"date": "2022-05-06", "close": 111.91, "volume": 408205.0}, {"date": "2022-05-09", "close": 106.98, "volume": 381297.0}, {"date": "2022-05-10", "close": 108.11, "volume": 340569.0}, {"date": "2022-05-11", "close": 104.02, "volume": 408236.0}, {"date": "2022-05-12", "close": 108.64, "volume": 519079.0}, {"date": "2022-05-13", "close": 108.85, "volume": 284097.0}, {"date": "2022-05-16", "close": 103.7, "volume": 388771.0}, {"date": "2022-05-17", "close": 104.87, "volume": 276546.0}, {"date": "2022-05-18", "close": 98.75, "volume": 456124.0}, {"date": "2022-05-19", "close": 96.24, "volume": 419447.0}, {"date": "2022-05-20", "close": 96.04, "volume": 361822.0}, {"date": "2022-05-23", "close": 94.19, "volume": 375492.0}, {"date": "2022-05-24", "close": 93.77, "volume": 531256.0}, {"date": "2022-05-25", "close": 99.48, "volume": 607717.0}, {"date": "2022-05-26", "close": 102.83, "volume": 451709.0}, {"date": "2022-05-27", "close": 105.25, "volume": 269390.0}, {"date": "2022-05-31", "close": 102.01, "volume": 376479.0}, {"date": "2022-06-01", "close": 101.27, "volume": 585016.0}, {"date": "2022-06-02", "close": 102.12, "volume": 267582.0}, {"date": "2022-06-03", "close": 99.65, "volume": 474866.0}, {"date": "2022-06-06", "close": 101.89, "volume": 607356.0}, {"date": "2022-06-07", "close": 96.01, "volume": 1212604.0}, {"date": "2022-06-08", "close": 95.33, "volume": 708853.0}, {"date": "2022-06-09", "close": 94.18, "volume": 411996.0}, {"date": "2022-06-10", "close": 93.63, "volume": 445670.0}, {"date": "2022-06-13", "close": 88.33, "volume": 624984.0}, {"date": "2022-06-14", "close": 86.9, "volume": 497394.0}, {"date": "2022-06-15", "close": 89.21, "volume": 469642.0}, {"date": "2022-06-16", "close": 84.2, "volume": 519803.0}, {"date": "2022-06-17", "close": 85.22, "volume": 740351.0}, {"date": "2022-06-21", "close": 83.33, "volume": 689177.0}, {"date": "2022-06-22", "close": 84.71, "volume": 584455.0}, {"date": "2022-06-23", "close": 86.0, "volume": 480785.0}, {"date": "2022-06-24", "close": 89.7, "volume": 661569.0}, {"date": "2022-06-27", "close": 87.74, "volume": 627609.0}, {"date": "2022-06-28", "close": 85.64, "volume": 443843.0}, {"date": "2022-06-29", "close": 84.52, "volume": 703329.0}, {"date": "2022-06-30", "close": 83.49, "volume": 436103.0}, {"date": "2022-07-01", "close": 84.82, "volume": 336619.0}, {"date": "2022-07-05", "close": 88.22, "volume": 650335.0}, {"date": "2022-07-06", "close": 86.24, "volume": 483491.0}, {"date": "2022-07-07", "close": 87.95, "volume": 367972.0}, {"date": "2022-07-08", "close": 88.14, "volume": 484583.0}, {"date": "2022-07-11", "close": 88.32, "volume": 551392.0}, {"date": "2022-07-12", "close": 88.31, "volume": 458045.0}, {"date": "2022-07-13", "close": 89.27, "volume": 488587.0}, {"date": "2022-07-14", "close": 88.38, "volume": 407409.0}, {"date": "2022-07-15", "close": 90.79, "volume": 526697.0}, {"date": "2022-07-18", "close": 89.59, "volume": 428849.0}, {"date": "2022-07-19", "close": 93.1, "volume": 396508.0}, {"date": "2022-07-20", "close": 94.1, "volume": 362155.0}, {"date": "2022-07-21", "close": 93.48, "volume": 311975.0}, {"date": "2022-07-22", "close": 92.59, "volume": 378486.0}, {"date": "2022-07-25", "close": 91.47, "volume": 303061.0}, {"date": "2022-07-26", "close": 89.69, "volume": 402062.0}, {"date": "2022-07-27", "close": 92.91, "volume": 352324.0}, {"date": "2022-07-28", "close": 96.57, "volume": 429121.0}, {"date": "2022-07-29", "close": 95.07, "volume": 389981.0}, {"date": "2022-08-01", "close": 96.22, "volume": 435129.0}, {"date": "2022-08-02", "close": 95.73, "volume": 330972.0}, {"date": "2022-08-03", "close": 98.88, "volume": 395979.0}, {"date": "2022-08-04", "close": 97.18, "volume": 358315.0}, {"date": "2022-08-05", "close": 96.58, "volume": 370325.0}, {"date": "2022-08-08", "close": 100.24, "volume": 416050.0}, {"date": "2022-08-09", "close": 99.5, "volume": 339929.0}, {"date": "2022-08-10", "close": 104.13, "volume": 554507.0}, {"date": "2022-08-11", "close": 105.39, "volume": 359408.0}, {"date": "2022-08-12", "close": 107.87, "volume": 410449.0}, {"date": "2022-08-15", "close": 108.2, "volume": 635685.0}, {"date": "2022-08-16", "close": 109.3, "volume": 451075.0}, {"date": "2022-08-17", "close": 107.96, "volume": 447844.0}, {"date": "2022-08-18", "close": 110.27, "volume": 312794.0}, {"date": "2022-08-19", "close": 109.25, "volume": 394396.0}, {"date": "2022-08-22", "close": 106.61, "volume": 516741.0}, {"date": "2022-08-23", "close": 108.92, "volume": 439826.0}, {"date": "2022-08-24", "close": 112.13, "volume": 428588.0}, {"date": "2022-08-25", "close": 113.9, "volume": 353821.0}, {"date": "2022-08-26", "close": 110.44, "volume": 305876.0}, {"date": "2022-08-29", "close": 112.8, "volume": 452188.0}, {"date": "2022-08-30", "close": 108.93, "volume": 533292.0}, {"date": "2022-08-31", "close": 107.94, "volume": 414480.0}, {"date": "2022-09-01", "close": 108.99, "volume": 401109.0}, {"date": "2022-09-02", "close": 107.53, "volume": 316221.0}, {"date": "2022-09-06", "close": 103.27, "volume": 529014.0}, {"date": "2022-09-07", "close": 107.37, "volume": 456378.0}, {"date": "2022-09-08", "close": 110.06, "volume": 306158.0}, {"date": "2022-09-09", "close": 111.94, "volume": 296143.0}, {"date": "2022-09-12", "close": 111.79, "volume": 453936.0}, {"date": "2022-09-13", "close": 106.16, "volume": 412232.0}, {"date": "2022-09-14", "close": 107.4, "volume": 505977.0}, {"date": "2022-09-15", "close": 109.39, "volume": 373162.0}, {"date": "2022-09-16", "close": 109.15, "volume": 616344.0}, {"date": "2022-09-19", "close": 109.26, "volume": 344289.0}, {"date": "2022-09-20", "close": 108.42, "volume": 309383.0}, {"date": "2022-09-21", "close": 106.92, "volume": 280209.0}, {"date": "2022-09-22", "close": 103.26, "volume": 489906.0}, {"date": "2022-09-23", "close": 98.22, "volume": 762591.0}, {"date": "2022-09-26", "close": 97.79, "volume": 854291.0}, {"date": "2022-09-27", "close": 97.23, "volume": 1318272.0}, {"date": "2022-09-28", "close": 96.4, "volume": 1080462.0}, {"date": "2022-09-29", "close": 94.78, "volume": 760235.0}, {"date": "2022-09-30", "close": 92.58, "volume": 508779.0}, {"date": "2022-10-03", "close": 91.41, "volume": 685369.0}, {"date": "2022-10-04", "close": 97.15, "volume": 600643.0}, {"date": "2022-10-05", "close": 96.45, "volume": 469684.0}, {"date": "2022-10-06", "close": 95.01, "volume": 354947.0}, {"date": "2022-10-07", "close": 91.45, "volume": 445647.0}, {"date": "2022-10-10", "close": 90.78, "volume": 320011.0}, {"date": "2022-10-11", "close": 92.67, "volume": 572016.0}, {"date": "2022-10-12", "close": 94.64, "volume": 468437.0}, {"date": "2022-10-13", "close": 97.35, "volume": 540923.0}, {"date": "2022-10-14", "close": 97.04, "volume": 469014.0}, {"date": "2022-10-17", "close": 98.11, "volume": 426399.0}, {"date": "2022-10-18", "close": 100.47, "volume": 446568.0}, {"date": "2022-10-19", "close": 99.71, "volume": 491970.0}, {"date": "2022-10-20", "close": 99.01, "volume": 411690.0}, {"date": "2022-10-21", "close": 101.05, "volume": 495485.0}, {"date": "2022-10-24", "close": 102.37, "volume": 405705.0}, {"date": "2022-10-25", "close": 106.33, "volume": 417809.0}, {"date": "2022-10-26", "close": 107.1, "volume": 395486.0}, {"date": "2022-10-27", "close": 111.44, "volume": 500731.0}, {"date": "2022-10-28", "close": 114.87, "volume": 462081.0}, {"date": "2022-10-31", "close": 114.22, "volume": 406794.0}, {"date": "2022-11-01", "close": 111.9, "volume": 275805.0}, {"date": "2022-11-02", "close": 108.51, "volume": 450202.0}, {"date": "2022-11-03", "close": 110.32, "volume": 328103.0}, {"date": "2022-11-04", "close": 111.41, "volume": 332738.0}, {"date": "2022-11-07", "close": 113.35, "volume": 330172.0}, {"date": "2022-11-08", "close": 112.41, "volume": 299731.0}, {"date": "2022-11-09", "close": 110.21, "volume": 213185.0}, {"date": "2022-11-10", "close": 117.2, "volume": 505385.0}, {"date": "2022-11-11", "close": 117.5, "volume": 380992.0}, {"date": "2022-11-14", "close": 118.37, "volume": 433090.0}, {"date": "2022-11-15", "close": 117.11, "volume": 425963.0}, {"date": "2022-11-16", "close": 115.89, "volume": 301066.0}, {"date": "2022-11-17", "close": 115.67, "volume": 266347.0}, {"date": "2022-11-18", "close": 116.39, "volume": 267431.0}, {"date": "2022-11-21", "close": 116.52, "volume": 287457.0}, {"date": "2022-11-22", "close": 118.76, "volume": 243281.0}, {"date": "2022-11-23", "close": 116.19, "volume": 293063.0}, {"date": "2022-11-25", "close": 117.33, "volume": 132808.0}, {"date": "2022-11-28", "close": 113.96, "volume": 418588.0}, {"date": "2022-11-29", "close": 113.59, "volume": 442140.0}, {"date": "2022-11-30", "close": 114.8, "volume": 472301.0}, {"date": "2022-12-01", "close": 113.56, "volume": 558706.0}, {"date": "2022-12-02", "close": 98.87, "volume": 1879950.0}, {"date": "2022-12-05", "close": 96.47, "volume": 1130048.0}, {"date": "2022-12-06", "close": 95.98, "volume": 695902.0}, {"date": "2022-12-07", "close": 95.67, "volume": 487691.0}, {"date": "2022-12-08", "close": 101.16, "volume": 637137.0}, {"date": "2022-12-09", "close": 99.92, "volume": 435036.0}, {"date": "2022-12-12", "close": 99.29, "volume": 485954.0}, {"date": "2022-12-13", "close": 99.12, "volume": 399897.0}, {"date": "2022-12-14", "close": 99.12, "volume": 344712.0}, {"date": "2022-12-15", "close": 98.52, "volume": 295152.0}, {"date": "2022-12-16", "close": 97.33, "volume": 738031.0}, {"date": "2022-12-19", "close": 95.09, "volume": 450993.0}, {"date": "2022-12-20", "close": 95.45, "volume": 393406.0}, {"date": "2022-12-21", "close": 95.63, "volume": 353192.0}, {"date": "2022-12-22", "close": 96.78, "volume": 340298.0}, {"date": "2022-12-23", "close": 97.14, "volume": 342496.0}, {"date": "2022-12-27", "close": 96.07, "volume": 319669.0}, {"date": "2022-12-28", "close": 95.27, "volume": 297149.0}, {"date": "2022-12-29", "close": 96.26, "volume": 247468.0}, {"date": "2022-12-30", "close": 94.74, "volume": 351743.0}, {"date": "2023-01-03", "close": 94.41, "volume": 574508.0}, {"date": "2023-01-04", "close": 97.15, "volume": 428112.0}, {"date": "2023-01-05", "close": 96.5, "volume": 316592.0}, {"date": "2023-01-06", "close": 98.46, "volume": 376011.0}, {"date": "2023-01-09", "close": 98.86, "volume": 641453.0}, {"date": "2023-01-10", "close": 104.78, "volume": 613105.0}, {"date": "2023-01-11", "close": 104.86, "volume": 412781.0}, {"date": "2023-01-12", "close": 102.98, "volume": 433041.0}, {"date": "2023-01-13", "close": 104.74, "volume": 305431.0}, {"date": "2023-01-17", "close": 106.91, "volume": 400569.0}, {"date": "2023-01-18", "close": 106.56, "volume": 387080.0}, {"date": "2023-01-19", "close": 105.92, "volume": 358156.0}, {"date": "2023-01-20", "close": 109.93, "volume": 317266.0}, {"date": "2023-01-23", "close": 110.62, "volume": 271018.0}, {"date": "2023-01-24", "close": 104.88, "volume": 586264.0}, {"date": "2023-01-25", "close": 107.99, "volume": 348667.0}, {"date": "2023-01-26", "close": 109.01, "volume": 237554.0}, {"date": "2023-01-27", "close": 109.76, "volume": 215526.0}, {"date": "2023-01-30", "close": 109.06, "volume": 196891.0}, {"date": "2023-01-31", "close": 111.58, "volume": 355749.0}, {"date": "2023-02-01", "close": 111.72, "volume": 420959.0}, {"date": "2023-02-02", "close": 116.03, "volume": 433497.0}, {"date": "2023-02-03", "close": 115.37, "volume": 254116.0}, {"date": "2023-02-06", "close": 115.4, "volume": 309514.0}, {"date": "2023-02-07", "close": 116.17, "volume": 285647.0}, {"date": "2023-02-08", "close": 113.29, "volume": 239405.0}, {"date": "2023-02-09", "close": 111.77, "volume": 265691.0}, {"date": "2023-02-10", "close": 108.2, "volume": 536383.0}, {"date": "2023-02-13", "close": 110.67, "volume": 243352.0}, {"date": "2023-02-14", "close": 110.85, "volume": 232656.0}, {"date": "2023-02-15", "close": 111.78, "volume": 291015.0}, {"date": "2023-02-16", "close": 111.01, "volume": 356700.0}, {"date": "2023-02-17", "close": 110.58, "volume": 248464.0}, {"date": "2023-02-21", "close": 108.33, "volume": 325888.0}, {"date": "2023-02-22", "close": 110.92, "volume": 301799.0}, {"date": "2023-02-23", "close": 109.19, "volume": 307487.0}, {"date": "2023-02-24", "close": 109.25, "volume": 333390.0}, {"date": "2023-02-27", "close": 107.79, "volume": 619657.0}, {"date": "2023-02-28", "close": 108.96, "volume": 881964.0}, {"date": "2023-03-01", "close": 110.82, "volume": 465271.0}, {"date": "2023-03-02", "close": 112.67, "volume": 327943.0}, {"date": "2023-03-03", "close": 109.87, "volume": 305635.0}, {"date": "2023-03-06", "close": 110.86, "volume": 791428.0}, {"date": "2023-03-07", "close": 110.34, "volume": 424883.0}, {"date": "2023-03-08", "close": 111.07, "volume": 371854.0}, {"date": "2023-03-09", "close": 107.88, "volume": 497933.0}, {"date": "2023-03-10", "close": 106.24, "volume": 550741.0}, {"date": "2023-03-13", "close": 109.37, "volume": 770291.0}, {"date": "2023-03-14", "close": 111.12, "volume": 698921.0}, {"date": "2023-03-15", "close": 111.96, "volume": 844257.0}, {"date": "2023-03-16", "close": 114.12, "volume": 525644.0}, {"date": "2023-03-17", "close": 110.71, "volume": 5625477.0}, {"date": "2023-03-20", "close": 113.55, "volume": 598419.0}, {"date": "2023-03-21", "close": 112.45, "volume": 502703.0}, {"date": "2023-03-22", "close": 113.57, "volume": 395276.0}, {"date": "2023-03-23", "close": 112.41, "volume": 411730.0}, {"date": "2023-03-24", "close": 112.57, "volume": 454141.0}, {"date": "2023-03-27", "close": 111.52, "volume": 529819.0}, {"date": "2023-03-28", "close": 112.82, "volume": 272764.0}, {"date": "2023-03-29", "close": 112.96, "volume": 293043.0}, {"date": "2023-03-30", "close": 112.41, "volume": 298662.0}, {"date": "2023-03-31", "close": 113.6, "volume": 498784.0}, {"date": "2023-04-03", "close": 113.94, "volume": 328147.0}, {"date": "2023-04-04", "close": 112.91, "volume": 300536.0}, {"date": "2023-04-05", "close": 113.04, "volume": 308291.0}, {"date": "2023-04-06", "close": 113.13, "volume": 311793.0}, {"date": "2023-04-10", "close": 118.2, "volume": 926558.0}, {"date": "2023-04-11", "close": 120.13, "volume": 575489.0}, {"date": "2023-04-12", "close": 117.29, "volume": 381833.0}, {"date": "2023-04-13", "close": 115.18, "volume": 375576.0}, {"date": "2023-04-14", "close": 113.48, "volume": 398656.0}, {"date": "2023-04-17", "close": 107.97, "volume": 1159021.0}, {"date": "2023-04-18", "close": 107.84, "volume": 479142.0}, {"date": "2023-04-19", "close": 107.49, "volume": 419567.0}, {"date": "2023-04-20", "close": 106.25, "volume": 471551.0}, {"date": "2023-04-21", "close": 106.67, "volume": 263901.0}, {"date": "2023-04-24", "close": 105.21, "volume": 413625.0}, {"date": "2023-04-25", "close": 102.69, "volume": 349313.0}, {"date": "2023-04-26", "close": 102.52, "volume": 381781.0}, {"date": "2023-04-27", "close": 105.17, "volume": 340416.0}, {"date": "2023-04-28", "close": 106.16, "volume": 348121.0}, {"date": "2023-05-01", "close": 103.92, "volume": 327710.0}, {"date": "2023-05-02", "close": 103.37, "volume": 341914.0}, {"date": "2023-05-03", "close": 102.32, "volume": 382754.0}, {"date": "2023-05-04", "close": 102.86, "volume": 277960.0}, {"date": "2023-05-05", "close": 103.61, "volume": 287651.0}, {"date": "2023-05-08", "close": 101.06, "volume": 522301.0}, {"date": "2023-05-09", "close": 99.41, "volume": 557107.0}, {"date": "2023-05-10", "close": 98.2, "volume": 497973.0}, {"date": "2023-05-11", "close": 98.26, "volume": 490044.0}, {"date": "2023-05-12", "close": 101.07, "volume": 771584.0}, {"date": "2023-05-15", "close": 106.44, "volume": 1045941.0}, {"date": "2023-05-16", "close": 106.04, "volume": 568859.0}, {"date": "2023-05-17", "close": 111.87, "volume": 639853.0}, {"date": "2023-05-18", "close": 115.62, "volume": 501917.0}, {"date": "2023-05-19", "close": 111.96, "volume": 526762.0}, {"date": "2023-05-22", "close": 106.42, "volume": 565796.0}, {"date": "2023-05-23", "close": 105.64, "volume": 547478.0}, {"date": "2023-05-24", "close": 105.41, "volume": 376235.0}, {"date": "2023-05-25", "close": 103.6, "volume": 339937.0}, {"date": "2023-05-26", "close": 102.34, "volume": 400459.0}, {"date": "2023-05-30", "close": 100.72, "volume": 413165.0}, {"date": "2023-05-31", "close": 98.02, "volume": 716292.0}, {"date": "2023-06-01", "close": 99.11, "volume": 402550.0}, {"date": "2023-06-02", "close": 102.3, "volume": 480048.0}, {"date": "2023-06-05", "close": 97.3, "volume": 1043694.0}, {"date": "2023-06-06", "close": 92.87, "volume": 1581892.0}, {"date": "2023-06-07", "close": 95.0, "volume": 870735.0}, {"date": "2023-06-08", "close": 95.19, "volume": 813355.0}, {"date": "2023-06-09", "close": 91.19, "volume": 1114761.0}, {"date": "2023-06-12", "close": 93.28, "volume": 787891.0}, {"date": "2023-06-13", "close": 93.75, "volume": 528188.0}, {"date": "2023-06-14", "close": 95.99, "volume": 672139.0}, {"date": "2023-06-15", "close": 96.03, "volume": 659522.0}, {"date": "2023-06-16", "close": 95.01, "volume": 774024.0}, {"date": "2023-06-20", "close": 93.44, "volume": 516557.0}, {"date": "2023-06-21", "close": 93.69, "volume": 429517.0}, {"date": "2023-06-22", "close": 92.26, "volume": 576903.0}, {"date": "2023-06-23", "close": 90.46, "volume": 534731.0}, {"date": "2023-06-26", "close": 92.62, "volume": 489286.0}, {"date": "2023-06-27", "close": 94.23, "volume": 456451.0}, {"date": "2023-06-28", "close": 93.36, "volume": 387572.0}, {"date": "2023-06-29", "close": 94.49, "volume": 346135.0}, {"date": "2023-06-30", "close": 93.18, "volume": 438886.0}, {"date": "2023-07-03", "close": 93.16, "volume": 282980.0}, {"date": "2023-07-05", "close": 90.67, "volume": 866170.0}, {"date": "2023-07-06", "close": 90.99, "volume": 617829.0}, {"date": "2023-07-07", "close": 92.85, "volume": 447084.0}, {"date": "2023-07-10", "close": 94.46, "volume": 666523.0}, {"date": "2023-07-11", "close": 96.48, "volume": 460032.0}, {"date": "2023-07-12", "close": 96.5, "volume": 497506.0}, {"date": "2023-07-13", "close": 97.02, "volume": 334722.0}, {"date": "2023-07-14", "close": 94.05, "volume": 483763.0}, {"date": "2023-07-17", "close": 92.71, "volume": 613667.0}, {"date": "2023-07-18", "close": 97.48, "volume": 869447.0}, {"date": "2023-07-19", "close": 97.69, "volume": 630854.0}, {"date": "2023-07-20", "close": 97.34, "volume": 711976.0}, {"date": "2023-07-21", "close": 96.11, "volume": 563688.0}, {"date": "2023-07-24", "close": 95.52, "volume": 359102.0}, {"date": "2023-07-25", "close": 93.29, "volume": 462315.0}, {"date": "2023-07-26", "close": 95.8, "volume": 364247.0}, {"date": "2023-07-27", "close": 95.0, "volume": 342238.0}, {"date": "2023-07-28", "close": 93.75, "volume": 308182.0}, {"date": "2023-07-31", "close": 93.2, "volume": 575287.0}, {"date": "2023-08-01", "close": 92.72, "volume": 416798.0}, {"date": "2023-08-02", "close": 93.24, "volume": 299346.0}, {"date": "2023-08-03", "close": 92.22, "volume": 423591.0}, {"date": "2023-08-04", "close": 90.53, "volume": 481808.0}, {"date": "2023-08-07", "close": 90.46, "volume": 552028.0}, {"date": "2023-08-08", "close": 90.57, "volume": 448825.0}, {"date": "2023-08-09", "close": 89.36, "volume": 294450.0}, {"date": "2023-08-10", "close": 87.91, "volume": 575925.0}, {"date": "2023-08-11", "close": 87.35, "volume": 608052.0}, {"date": "2023-08-14", "close": 86.13, "volume": 987191.0}, {"date": "2023-08-15", "close": 85.95, "volume": 433353.0}, {"date": "2023-08-16", "close": 85.8, "volume": 491949.0}, {"date": "2023-08-17", "close": 83.9, "volume": 496944.0}, {"date": "2023-08-18", "close": 85.09, "volume": 359012.0}, {"date": "2023-08-21", "close": 83.08, "volume": 524700.0}, {"date": "2023-08-22", "close": 83.53, "volume": 350627.0}, {"date": "2023-08-23", "close": 82.55, "volume": 279718.0}, {"date": "2023-08-24", "close": 81.61, "volume": 396962.0}, {"date": "2023-08-25", "close": 80.62, "volume": 332557.0}, {"date": "2023-08-28", "close": 80.95, "volume": 438771.0}, {"date": "2023-08-29", "close": 82.23, "volume": 379059.0}, {"date": "2023-08-30", "close": 83.725, "volume": 333163.0}, {"date": "2023-08-31", "close": 82.43, "volume": 268644.0}, {"date": "2023-09-01", "close": 81.28, "volume": 379462.0}, {"date": "2023-09-05", "close": 76.71, "volume": 772544.0}, {"date": "2023-09-06", "close": 74.92, "volume": 812492.0}, {"date": "2023-09-07", "close": 76.81, "volume": 492123.0}, {"date": "2023-09-08", "close": 74.76, "volume": 427327.0}, {"date": "2023-09-11", "close": 74.495, "volume": 594880.0}, {"date": "2023-09-12", "close": 74.18, "volume": 766839.0}, {"date": "2023-09-13", "close": 71.93, "volume": 1928083.0}, {"date": "2023-09-14", "close": 70.53, "volume": 1376206.0}, {"date": "2023-09-15", "close": 69.43, "volume": 1082434.0}, {"date": "2023-09-18", "close": 69.33, "volume": 662951.0}, {"date": "2023-09-19", "close": 68.94, "volume": 477525.0}, {"date": "2023-09-20", "close": 69.41, "volume": 390858.0}, {"date": "2023-09-21", "close": 69.16, "volume": 478502.0}, {"date": "2023-09-22", "close": 66.75, "volume": 671877.0}, {"date": "2023-09-25", "close": 63.95, "volume": 703558.0}, {"date": "2023-09-26", "close": 63.73, "volume": 662240.0}, {"date": "2023-09-27", "close": 63.22, "volume": 513393.0}, {"date": "2023-09-28", "close": 66.16, "volume": 589492.0}, {"date": "2023-09-29", "close": 67.2, "volume": 607835.0}, {"date": "2023-10-02", "close": 65.89, "volume": 608642.0}, {"date": "2023-10-03", "close": 64.02, "volume": 468181.0}, {"date": "2023-10-04", "close": 66.79, "volume": 654967.0}, {"date": "2023-10-05", "close": 67.36, "volume": 570202.0}, {"date": "2023-10-06", "close": 66.8, "volume": 664913.0}, {"date": "2023-10-09", "close": 67.26, "volume": 327080.0}, {"date": "2023-10-10", "close": 68.43, "volume": 373669.0}, {"date": "2023-10-11", "close": 67.42, "volume": 364971.0}, {"date": "2023-10-12", "close": 67.04, "volume": 495737.0}, {"date": "2023-10-13", "close": 67.65, "volume": 464489.0}, {"date": "2023-10-16", "close": 69.97, "volume": 640258.0}, {"date": "2023-10-17", "close": 71.68, "volume": 560204.0}, {"date": "2023-10-18", "close": 72.06, "volume": 726692.0}, {"date": "2023-10-19", "close": 69.94, "volume": 623286.0}, {"date": "2023-10-20", "close": 67.97, "volume": 594899.0}, {"date": "2023-10-23", "close": 68.11, "volume": 443922.0}, {"date": "2023-10-24", "close": 67.81, "volume": 352389.0}, {"date": "2023-10-25", "close": 66.9, "volume": 396417.0}, {"date": "2023-10-26", "close": 64.97, "volume": 510271.0}, {"date": "2023-10-27", "close": 64.62, "volume": 436633.0}, {"date": "2023-10-30", "close": 64.46, "volume": 601649.0}, {"date": "2023-10-31", "close": 66.36, "volume": 621282.0}, {"date": "2023-11-01", "close": 65.75, "volume": 349644.0}, {"date": "2023-11-02", "close": 67.32, "volume": 374014.0}, {"date": "2023-11-03", "close": 68.69, "volume": 355352.0}, {"date": "2023-11-06", "close": 66.22, "volume": 463817.0}, {"date": "2023-11-07", "close": 64.86, "volume": 449411.0}, {"date": "2023-11-08", "close": 64.8, "volume": 327583.0}, {"date": "2023-11-09", "close": 64.25, "volume": 331719.0}, {"date": "2023-11-10", "close": 65.97, "volume": 445029.0}, {"date": "2023-11-13", "close": 67.73, "volume": 682946.0}, {"date": "2023-11-14", "close": 72.55, "volume": 808027.0}, {"date": "2023-11-15", "close": 73.94, "volume": 662317.0}, {"date": "2023-11-16", "close": 74.45, "volume": 588717.0}, {"date": "2023-11-17", "close": 76.3, "volume": 855128.0}, {"date": "2023-11-20", "close": 76.86, "volume": 621809.0}, {"date": "2023-11-21", "close": 76.18, "volume": 381284.0}, {"date": "2023-11-22", "close": 77.22, "volume": 424240.0}, {"date": "2023-11-24", "close": 78.34, "volume": 353273.0}, {"date": "2023-11-27", "close": 76.55, "volume": 896820.0}, {"date": "2023-11-28", "close": 75.14, "volume": 616268.0}, {"date": "2023-11-29", "close": 75.11, "volume": 813694.0}, {"date": "2023-11-30", "close": 67.13, "volume": 2009759.0}, {"date": "2023-12-01", "close": 72.36, "volume": 1305672.0}, {"date": "2023-12-04", "close": 73.62, "volume": 914871.0}, {"date": "2023-12-05", "close": 70.58, "volume": 503851.0}, {"date": "2023-12-06", "close": 73.05, "volume": 507995.0}, {"date": "2023-12-07", "close": 73.96, "volume": 384198.0}, {"date": "2023-12-08", "close": 73.19, "volume": 309419.0}, {"date": "2023-12-11", "close": 73.81, "volume": 456550.0}, {"date": "2023-12-12", "close": 73.63, "volume": 486684.0}, {"date": "2023-12-13", "close": 77.32, "volume": 630392.0}, {"date": "2023-12-14", "close": 79.82, "volume": 870298.0}, {"date": "2023-12-15", "close": 80.32, "volume": 987561.0}, {"date": "2023-12-18", "close": 79.45, "volume": 439102.0}, {"date": "2023-12-19", "close": 80.58, "volume": 376278.0}, {"date": "2023-12-20", "close": 78.48, "volume": 423297.0}, {"date": "2023-12-21", "close": 79.63, "volume": 278772.0}, {"date": "2023-12-22", "close": 79.98, "volume": 335833.0}, {"date": "2023-12-26", "close": 82.66, "volume": 452573.0}, {"date": "2023-12-27", "close": 83.0, "volume": 445746.0}, {"date": "2023-12-28", "close": 78.93, "volume": 653951.0}, {"date": "2023-12-29", "close": 77.08, "volume": 695704.0}, {"date": "2024-01-02", "close": 77.33, "volume": 457332.0}, {"date": "2024-01-03", "close": 74.19, "volume": 537268.0}, {"date": "2024-01-04", "close": 74.67, "volume": 461249.0}, {"date": "2024-01-05", "close": 74.19, "volume": 523509.0}, {"date": "2024-01-08", "close": 76.95, "volume": 391627.0}, {"date": "2024-01-09", "close": 75.35, "volume": 322181.0}, {"date": "2024-01-10", "close": 76.08, "volume": 342803.0}, {"date": "2024-01-11", "close": 73.14, "volume": 540257.0}, {"date": "2024-01-12", "close": 72.07, "volume": 551363.0}, {"date": "2024-01-16", "close": 72.67, "volume": 515743.0}, {"date": "2024-01-17", "close": 72.78, "volume": 682790.0}, {"date": "2024-01-18", "close": 72.95, "volume": 540962.0}, {"date": "2024-01-19", "close": 73.51, "volume": 599694.0}, {"date": "2024-01-22", "close": 75.92, "volume": 608395.0}, {"date": "2024-01-23", "close": 75.52, "volume": 701441.0}, {"date": "2024-01-24", "close": 74.3, "volume": 655741.0}, {"date": "2024-01-25", "close": 74.45, "volume": 550435.0}, {"date": "2024-01-26", "close": 76.65, "volume": 512157.0}, {"date": "2024-01-29", "close": 78.82, "volume": 650940.0}, {"date": "2024-01-30", "close": 78.45, "volume": 404668.0}, {"date": "2024-01-31", "close": 77.35, "volume": 401894.0}, {"date": "2024-02-01", "close": 81.31, "volume": 586470.0}, {"date": "2024-02-02", "close": 82.29, "volume": 462554.0}, {"date": "2024-02-05", "close": 78.63, "volume": 566661.0}, {"date": "2024-02-06", "close": 77.34, "volume": 436575.0}, {"date": "2024-02-07", "close": 78.13, "volume": 468455.0}, {"date": "2024-02-08", "close": 80.59, "volume": 508744.0}, {"date": "2024-02-09", "close": 78.81, "volume": 466825.0}, {"date": "2024-02-12", "close": 76.65, "volume": 666171.0}, {"date": "2024-02-13", "close": 74.89, "volume": 673055.0}, {"date": "2024-02-14", "close": 72.99, "volume": 559519.0}, {"date": "2024-02-15", "close": 73.23, "volume": 417127.0}, {"date": "2024-02-16", "close": 71.5, "volume": 541608.0}, {"date": "2024-02-20", "close": 71.61, "volume": 508061.0}, {"date": "2024-02-21", "close": 72.16, "volume": 408242.0}, {"date": "2024-02-22", "close": 70.91, "volume": 568853.0}, {"date": "2024-02-23", "close": 70.44, "volume": 538969.0}, {"date": "2024-02-26", "close": 72.32, "volume": 1123670.0}, {"date": "2024-02-27", "close": 70.1, "volume": 1259631.0}, {"date": "2024-02-28", "close": 66.34, "volume": 1264121.0}, {"date": "2024-02-29", "close": 66.13, "volume": 1014200.0}, {"date": "2024-03-01", "close": 66.31, "volume": 634775.0}, {"date": "2024-03-04", "close": 67.55, "volume": 645163.0}, {"date": "2024-03-05", "close": 68.51, "volume": 514424.0}, {"date": "2024-03-06", "close": 69.04, "volume": 503208.0}, {"date": "2024-03-07", "close": 69.06, "volume": 446136.0}, {"date": "2024-03-08", "close": 70.94, "volume": 694671.0}, {"date": "2024-03-11", "close": 68.44, "volume": 569807.0}, {"date": "2024-03-12", "close": 66.44, "volume": 622306.0}, {"date": "2024-03-13", "close": 66.47, "volume": 531695.0}, {"date": "2024-03-14", "close": 67.56, "volume": 484574.0}, {"date": "2024-03-15", "close": 67.27, "volume": 713204.0}, {"date": "2024-03-18", "close": 64.72, "volume": 675901.0}, {"date": "2024-03-19", "close": 65.42, "volume": 427120.0}, {"date": "2024-03-20", "close": 68.36, "volume": 484970.0}, {"date": "2024-03-21", "close": 65.96, "volume": 702076.0}, {"date": "2024-03-22", "close": 65.9, "volume": 685559.0}, {"date": "2024-03-25", "close": 65.9, "volume": 583128.0}, {"date": "2024-03-26", "close": 68.89, "volume": 655685.0}, {"date": "2024-03-27", "close": 72.57, "volume": 957165.0}, {"date": "2024-03-28", "close": 72.73, "volume": 617292.0}, {"date": "2024-04-01", "close": 71.36, "volume": 704558.0}, {"date": "2024-04-02", "close": 71.66, "volume": 847578.0}, {"date": "2024-04-03", "close": 70.14, "volume": 558835.0}, {"date": "2024-04-04", "close": 65.64, "volume": 1175428.0}, {"date": "2024-04-05", "close": 64.23, "volume": 853733.0}, {"date": "2024-04-08", "close": 66.41, "volume": 827220.0}, {"date": "2024-04-09", "close": 65.31, "volume": 807779.0}, {"date": "2024-04-10", "close": 62.46, "volume": 1529076.0}, {"date": "2024-04-11", "close": 58.79, "volume": 1374922.0}, {"date": "2024-04-12", "close": 59.16, "volume": 1336117.0}, {"date": "2024-04-15", "close": 60.84, "volume": 993077.0}, {"date": "2024-04-16", "close": 60.09, "volume": 721473.0}, {"date": "2024-04-17", "close": 55.87, "volume": 1436363.0}, {"date": "2024-04-18", "close": 56.38, "volume": 771968.0}, {"date": "2024-04-19", "close": 58.7, "volume": 801161.0}, {"date": "2024-04-22", "close": 59.6, "volume": 749329.0}, {"date": "2024-04-23", "close": 60.84, "volume": 555478.0}, {"date": "2024-04-24", "close": 61.07, "volume": 388289.0}, {"date": "2024-04-25", "close": 60.69, "volume": 563446.0}, {"date": "2024-04-26", "close": 59.32, "volume": 481518.0}, {"date": "2024-04-29", "close": 59.28, "volume": 515734.0}, {"date": "2024-04-30", "close": 58.19, "volume": 505767.0}, {"date": "2024-05-01", "close": 56.36, "volume": 639854.0}, {"date": "2024-05-02", "close": 57.18, "volume": 435325.0}, {"date": "2024-05-03", "close": 56.17, "volume": 623374.0}, {"date": "2024-05-06", "close": 55.5, "volume": 932530.0}, {"date": "2024-05-07", "close": 53.65, "volume": 926297.0}, {"date": "2024-05-08", "close": 53.91, "volume": 686446.0}, {"date": "2024-05-09", "close": 53.74, "volume": 515819.0}, {"date": "2024-05-10", "close": 56.27, "volume": 821678.0}, {"date": "2024-05-13", "close": 57.02, "volume": 983000.0}, {"date": "2024-05-14", "close": 57.29, "volume": 886042.0}, {"date": "2024-05-15", "close": 56.58, "volume": 807650.0}, {"date": "2024-05-16", "close": 57.27, "volume": 1059372.0}, {"date": "2024-05-17", "close": 48.98, "volume": 5602865.0}, {"date": "2024-05-20", "close": 48.31, "volume": 1597151.0}, {"date": "2024-05-21", "close": 46.89, "volume": 1201647.0}, {"date": "2024-05-22", "close": 46.63, "volume": 870384.0}, {"date": "2024-05-23", "close": 45.67, "volume": 1050440.0}, {"date": "2024-05-24", "close": 45.62, "volume": 825655.0}, {"date": "2024-05-28", "close": 46.6, "volume": 1346284.0}, {"date": "2024-05-29", "close": 45.36, "volume": 1095567.0}, {"date": "2024-05-30", "close": 48.12, "volume": 1631677.0}, {"date": "2024-05-31", "close": 48.78, "volume": 1136387.0}, {"date": "2024-06-03", "close": 50.64, "volume": 1243747.0}, {"date": "2024-06-04", "close": 51.16, "volume": 863410.0}, {"date": "2024-06-05", "close": 51.8, "volume": 605856.0}, {"date": "2024-06-06", "close": 50.83, "volume": 544379.0}, {"date": "2024-06-07", "close": 48.36, "volume": 556530.0}, {"date": "2024-06-10", "close": 46.18, "volume": 821962.0}, {"date": "2024-06-11", "close": 46.37, "volume": 913801.0}, {"date": "2024-06-12", "close": 47.69, "volume": 618744.0}, {"date": "2024-06-13", "close": 47.23, "volume": 562384.0}, {"date": "2024-06-14", "close": 44.25, "volume": 762251.0}, {"date": "2024-06-17", "close": 44.96, "volume": 970132.0}, {"date": "2024-06-18", "close": 43.26, "volume": 819327.0}, {"date": "2024-06-20", "close": 44.99, "volume": 778733.0}, {"date": "2024-06-21", "close": 44.47, "volume": 1012859.0}, {"date": "2024-06-24", "close": 43.5, "volume": 830958.0}, {"date": "2024-06-25", "close": 41.01, "volume": 1142774.0}, {"date": "2024-06-26", "close": 41.26, "volume": 913115.0}, {"date": "2024-06-27", "close": 41.72, "volume": 752705.0}, {"date": "2024-06-28", "close": 42.16, "volume": 1416637.0}, {"date": "2024-07-01", "close": 40.8, "volume": 911175.0}, {"date": "2024-07-02", "close": 40.66, "volume": 519422.0}, {"date": "2024-07-03", "close": 39.44, "volume": 399134.0}, {"date": "2024-07-05", "close": 39.38, "volume": 782178.0}, {"date": "2024-07-08", "close": 40.31, "volume": 922676.0}, {"date": "2024-07-09", "close": 39.13, "volume": 728194.0}, {"date": "2024-07-10", "close": 39.76, "volume": 575096.0}, {"date": "2024-07-11", "close": 41.01, "volume": 694325.0}, {"date": "2024-07-12", "close": 42.14, "volume": 589497.0}, {"date": "2024-07-15", "close": 42.26, "volume": 502617.0}, {"date": "2024-07-16", "close": 44.57, "volume": 776994.0}, {"date": "2024-07-17", "close": 46.56, "volume": 903570.0}, {"date": "2024-07-18", "close": 44.06, "volume": 741148.0}, {"date": "2024-07-19", "close": 43.72, "volume": 845870.0}, {"date": "2024-07-22", "close": 44.46, "volume": 653423.0}, {"date": "2024-07-23", "close": 43.13, "volume": 584098.0}, {"date": "2024-07-24", "close": 41.39, "volume": 693406.0}, {"date": "2024-07-25", "close": 43.08, "volume": 763302.0}, {"date": "2024-07-26", "close": 43.69, "volume": 462148.0}, {"date": "2024-07-29", "close": 45.24, "volume": 485802.0}, {"date": "2024-07-30", "close": 46.4, "volume": 621176.0}, {"date": "2024-07-31", "close": 45.83, "volume": 628414.0}, {"date": "2024-08-01", "close": 44.41, "volume": 617536.0}, {"date": "2024-08-02", "close": 42.04, "volume": 853103.0}, {"date": "2024-08-05", "close": 40.05, "volume": 1052506.0}, {"date": "2024-08-06", "close": 40.4, "volume": 484675.0}, {"date": "2024-08-07", "close": 39.35, "volume": 579364.0}, {"date": "2024-08-08", "close": 40.01, "volume": 401016.0}, {"date": "2024-08-09", "close": 38.15, "volume": 691366.0}, {"date": "2024-08-12", "close": 37.24, "volume": 657210.0}, {"date": "2024-08-13", "close": 39.25, "volume": 499811.0}, {"date": "2024-08-14", "close": 38.41, "volume": 466467.0}, {"date": "2024-08-15", "close": 40.57, "volume": 689030.0}, {"date": "2024-08-16", "close": 40.57, "volume": 572487.0}, {"date": "2024-08-19", "close": 40.92, "volume": 603296.0}, {"date": "2024-08-20", "close": 40.91, "volume": 339367.0}, {"date": "2024-08-21", "close": 42.21, "volume": 387567.0}, {"date": "2024-08-22", "close": 40.88, "volume": 385389.0}, {"date": "2024-08-23", "close": 40.83, "volume": 786735.0}, {"date": "2024-08-26", "close": 41.29, "volume": 816682.0}, {"date": "2024-08-27", "close": 40.93, "volume": 813712.0}, {"date": "2024-08-28", "close": 40.39, "volume": 530466.0}, {"date": "2024-08-29", "close": 39.75, "volume": 693237.0}, {"date": "2024-08-30", "close": 39.58, "volume": 628723.0}, {"date": "2024-09-03", "close": 38.69, "volume": 737928.0}, {"date": "2024-09-04", "close": 38.69, "volume": 538396.0}, {"date": "2024-09-05", "close": 38.12, "volume": 691014.0}, {"date": "2024-09-06", "close": 37.33, "volume": 690640.0}, {"date": "2024-09-09", "close": 36.06, "volume": 857705.0}, {"date": "2024-09-10", "close": 36.38, "volume": 871897.0}, {"date": "2024-09-11", "close": 36.48, "volume": 873326.0}, {"date": "2024-09-12", "close": 36.63, "volume": 717415.0}, {"date": "2024-09-13", "close": 39.22, "volume": 838311.0}, {"date": "2024-09-16", "close": 40.45, "volume": 952510.0}, {"date": "2024-09-17", "close": 42.34, "volume": 965763.0}, {"date": "2024-09-18", "close": 41.56, "volume": 1445100.0}, {"date": "2024-09-19", "close": 41.11, "volume": 1724714.0}, {"date": "2024-09-20", "close": 41.57, "volume": 1437268.0}, {"date": "2024-09-23", "close": 40.89, "volume": 795331.0}, {"date": "2024-09-24", "close": 43.31, "volume": 1053943.0}, {"date": "2024-09-25", "close": 43.6, "volume": 637487.0}, {"date": "2024-09-26", "close": 45.96, "volume": 629730.0}, {"date": "2024-09-27", "close": 46.35, "volume": 606422.0}, {"date": "2024-09-30", "close": 45.35, "volume": 601709.0}, {"date": "2024-10-01", "close": 46.87, "volume": 939872.0}, {"date": "2024-10-02", "close": 47.15, "volume": 618176.0}, {"date": "2024-10-03", "close": 46.12, "volume": 640517.0}, {"date": "2024-10-04", "close": 47.4, "volume": 490786.0}, {"date": "2024-10-07", "close": 44.4, "volume": 751120.0}, {"date": "2024-10-08", "close": 43.91, "volume": 436784.0}, {"date": "2024-10-09", "close": 42.99, "volume": 487498.0}, {"date": "2024-10-10", "close": 43.22, "volume": 415216.0}, {"date": "2024-10-11", "close": 44.54, "volume": 560657.0}, {"date": "2024-10-14", "close": 43.51, "volume": 410703.0}, {"date": "2024-10-15", "close": 45.57, "volume": 481297.0}, {"date": "2024-10-16", "close": 47.71, "volume": 471641.0}, {"date": "2024-10-17", "close": 49.81, "volume": 627084.0}, {"date": "2024-10-18", "close": 50.47, "volume": 785775.0}, {"date": "2024-10-21", "close": 50.09, "volume": 770536.0}, {"date": "2024-10-22", "close": 47.74, "volume": 771793.0}, {"date": "2024-10-23", "close": 47.07, "volume": 397466.0}, {"date": "2024-10-24", "close": 48.42, "volume": 363496.0}, {"date": "2024-10-25", "close": 47.28, "volume": 562563.0}, {"date": "2024-10-28", "close": 49.95, "volume": 533550.0}, {"date": "2024-10-29", "close": 49.28, "volume": 338307.0}, {"date": "2024-10-30", "close": 49.51, "volume": 412310.0}, {"date": "2024-10-31", "close": 47.57, "volume": 536520.0}, {"date": "2024-11-01", "close": 46.98, "volume": 594868.0}, {"date": "2024-11-04", "close": 45.85, "volume": 591367.0}, {"date": "2024-11-05", "close": 47.43, "volume": 471169.0}, {"date": "2024-11-06", "close": 50.82, "volume": 783483.0}, {"date": "2024-11-07", "close": 49.32, "volume": 444953.0}, {"date": "2024-11-08", "close": 46.37, "volume": 993727.0}, {"date": "2024-11-11", "close": 45.83, "volume": 725569.0}, {"date": "2024-11-12", "close": 45.06, "volume": 571351.0}, {"date": "2024-11-13", "close": 45.27, "volume": 484627.0}, {"date": "2024-11-14", "close": 48.07, "volume": 1190483.0}, {"date": "2024-11-15", "close": 48.81, "volume": 790288.0}, {"date": "2024-11-18", "close": 48.42, "volume": 673510.0}, {"date": "2024-11-19", "close": 47.22, "volume": 501695.0}, {"date": "2024-11-20", "close": 46.37, "volume": 645216.0}, {"date": "2024-11-21", "close": 47.64, "volume": 558568.0}, {"date": "2024-11-22", "close": 48.41, "volume": 436442.0}, {"date": "2024-11-25", "close": 51.95, "volume": 934742.0}, {"date": "2024-11-26", "close": 51.95, "volume": 582976.0}, {"date": "2024-11-27", "close": 52.76, "volume": 676892.0}, {"date": "2024-11-29", "close": 55.56, "volume": 781875.0}, {"date": "2024-12-02", "close": 56.64, "volume": 1188965.0}, {"date": "2024-12-03", "close": 55.71, "volume": 1197756.0}, {"date": "2024-12-04", "close": 54.73, "volume": 1314366.0}, {"date": "2024-12-05", "close": 51.06, "volume": 1129390.0}, {"date": "2024-12-06", "close": 50.21, "volume": 877225.0}, {"date": "2024-12-09", "close": 49.35, "volume": 958989.0}, {"date": "2024-12-10", "close": 52.04, "volume": 831133.0}, {"date": "2024-12-11", "close": 52.17, "volume": 1121634.0}, {"date": "2024-12-12", "close": 51.27, "volume": 505557.0}, {"date": "2024-12-13", "close": 51.24, "volume": 580880.0}, {"date": "2024-12-16", "close": 53.21, "volume": 848134.0}, {"date": "2024-12-17", "close": 53.41, "volume": 599271.0}, {"date": "2024-12-18", "close": 52.28, "volume": 848760.0}, {"date": "2024-12-19", "close": 52.13, "volume": 700450.0}, {"date": "2024-12-20", "close": 53.4, "volume": 925513.0}, {"date": "2024-12-23", "close": 51.83, "volume": 691539.0}, {"date": "2024-12-24", "close": 54.22, "volume": 318511.0}, {"date": "2024-12-26", "close": 56.89, "volume": 790042.0}, {"date": "2024-12-27", "close": 56.41, "volume": 571028.0}, {"date": "2024-12-30", "close": 54.0, "volume": 564312.0}, {"date": "2024-12-31", "close": 52.86, "volume": 720999.0}, {"date": "2025-01-02", "close": 54.92, "volume": 584879.0}, {"date": "2025-01-03", "close": 55.94, "volume": 489841.0}, {"date": "2025-01-06", "close": 59.09, "volume": 981511.0}, {"date": "2025-01-07", "close": 56.265, "volume": 904613.0}, {"date": "2025-01-08", "close": 57.28, "volume": 1050394.0}, {"date": "2025-01-10", "close": 57.85, "volume": 924338.0}, {"date": "2025-01-13", "close": 56.3, "volume": 1219914.0}, {"date": "2025-01-14", "close": 57.14, "volume": 754976.0}, {"date": "2025-01-15", "close": 57.57, "volume": 601774.0}, {"date": "2025-01-16", "close": 56.91, "volume": 585061.0}, {"date": "2025-01-17", "close": 54.73, "volume": 741018.0}, {"date": "2025-01-21", "close": 62.05, "volume": 1485186.0}, {"date": "2025-01-22", "close": 60.31, "volume": 579776.0}, {"date": "2025-01-23", "close": 59.7, "volume": 597042.0}, {"date": "2025-01-24", "close": 60.11, "volume": 532946.0}, {"date": "2025-01-27", "close": 61.7, "volume": 667757.0}, {"date": "2025-01-28", "close": 62.67, "volume": 570522.0}, {"date": "2025-01-29", "close": 63.01, "volume": 571890.0}, {"date": "2025-01-30", "close": 64.71, "volume": 465177.0}, {"date": "2025-01-31", "close": 64.98, "volume": 659650.0}, {"date": "2025-02-03", "close": 63.35, "volume": 853430.0}, {"date": "2025-02-04", "close": 62.81, "volume": 677450.0}, {"date": "2025-02-05", "close": 59.91, "volume": 501868.0}, {"date": "2025-02-06", "close": 59.98, "volume": 436093.0}, {"date": "2025-02-07", "close": 57.5, "volume": 983466.0}, {"date": "2025-02-10", "close": 52.965, "volume": 980427.0}, {"date": "2025-02-11", "close": 52.44, "volume": 501785.0}, {"date": "2025-02-12", "close": 49.72, "volume": 756365.0}, {"date": "2025-02-13", "close": 49.41, "volume": 784640.0}, {"date": "2025-02-14", "close": 47.33, "volume": 625871.0}, {"date": "2025-02-18", "close": 48.93, "volume": 949552.0}, {"date": "2025-02-19", "close": 48.29, "volume": 715751.0}, {"date": "2025-02-20", "close": 48.305, "volume": 556018.0}, {"date": "2025-02-21", "close": 47.0, "volume": 539973.0}, {"date": "2025-02-24", "close": 46.53, "volume": 629872.0}, {"date": "2025-02-25", "close": 45.79, "volume": 608786.0}, {"date": "2025-02-26", "close": 45.53, "volume": 810997.0}, {"date": "2025-02-27", "close": 45.53, "volume": 752173.0}, {"date": "2025-02-28", "close": 45.29, "volume": 687427.0}, {"date": "2025-03-03", "close": 41.23, "volume": 952723.0}, {"date": "2025-03-04", "close": 39.91, "volume": 918971.0}, {"date": "2025-03-05", "close": 40.29, "volume": 1193231.0}, {"date": "2025-03-06", "close": 43.34, "volume": 2830715.0}, {"date": "2025-03-07", "close": 42.82, "volume": 1802617.0}, {"date": "2025-03-10", "close": 44.34, "volume": 1703400.0}, {"date": "2025-03-11", "close": 41.9, "volume": 1253717.0}, {"date": "2025-03-12", "close": 43.79, "volume": 1010934.0}, {"date": "2025-03-13", "close": 40.87, "volume": 1047069.0}, {"date": "2025-03-14", "close": 40.26, "volume": 1030811.0}, {"date": "2025-03-17", "close": 39.54, "volume": 1479563.0}, {"date": "2025-03-18", "close": 40.26, "volume": 1060927.0}, {"date": "2025-03-19", "close": 41.67, "volume": 937334.0}, {"date": "2025-03-20", "close": 40.85, "volume": 922399.0}, {"date": "2025-03-21", "close": 40.38, "volume": 2408196.0}, {"date": "2025-03-24", "close": 41.02, "volume": 1090857.0}, {"date": "2025-03-25", "close": 40.1, "volume": 757412.0}, {"date": "2025-03-26", "close": 39.84, "volume": 782532.0}, {"date": "2025-03-27", "close": 41.32, "volume": 807742.0}, {"date": "2025-03-28", "close": 40.02, "volume": 835412.0}, {"date": "2025-03-31", "close": 38.82, "volume": 1111226.0}, {"date": "2025-04-01", "close": 41.01, "volume": 1017633.0}, {"date": "2025-04-02", "close": 41.33, "volume": 747838.0}, {"date": "2025-04-03", "close": 36.08, "volume": 2048607.0}, {"date": "2025-04-04", "close": 37.21, "volume": 1774559.0}, {"date": "2025-04-07", "close": 36.65, "volume": 1393231.0}, {"date": "2025-04-08", "close": 35.11, "volume": 1158149.0}, {"date": "2025-04-09", "close": 39.18, "volume": 1772133.0}, {"date": "2025-04-10", "close": 38.97, "volume": 934537.0}, {"date": "2025-04-11", "close": 40.97, "volume": 1189633.0}, {"date": "2025-04-14", "close": 44.11, "volume": 1238955.0}, {"date": "2025-04-15", "close": 43.31, "volume": 1050382.0}, {"date": "2025-04-16", "close": 42.18, "volume": 1043827.0}, {"date": "2025-04-17", "close": 43.57, "volume": 967429.0}, {"date": "2025-04-21", "close": 44.47, "volume": 1012527.0}, {"date": "2025-04-22", "close": 44.54, "volume": 872119.0}, {"date": "2025-04-23", "close": 43.98, "volume": 758990.0}, {"date": "2025-04-24", "close": 43.24, "volume": 1023624.0}, {"date": "2025-04-25", "close": 43.34, "volume": 559286.0}, {"date": "2025-04-28", "close": 43.2, "volume": 534504.0}, {"date": "2025-04-29", "close": 41.96, "volume": 1085840.0}, {"date": "2025-04-30", "close": 42.7, "volume": 845703.0}, {"date": "2025-05-01", "close": 42.64, "volume": 811800.0}, {"date": "2025-05-02", "close": 42.74, "volume": 578305.0}, {"date": "2025-05-05", "close": 42.76, "volume": 910867.0}, {"date": "2025-05-06", "close": 42.66, "volume": 656849.0}, {"date": "2025-05-07", "close": 44.34, "volume": 666331.0}, {"date": "2025-05-08", "close": 47.29, "volume": 929138.0}, {"date": "2025-05-09", "close": 46.41, "volume": 447266.0}, {"date": "2025-05-12", "close": 51.68, "volume": 1390597.0}, {"date": "2025-05-13", "close": 54.19, "volume": 955549.0}, {"date": "2025-05-14", "close": 55.36, "volume": 930865.0}, {"date": "2025-05-15", "close": 57.25, "volume": 832184.0}, {"date": "2025-05-16", "close": 57.18, "volume": 773127.0}, {"date": "2025-05-19", "close": 55.54, "volume": 1557035.0}, {"date": "2025-05-20", "close": 56.05, "volume": 1124065.0}, {"date": "2025-05-21", "close": 54.75, "volume": 780556.0}, {"date": "2025-05-22", "close": 55.93, "volume": 850857.0}, {"date": "2025-05-23", "close": 56.69, "volume": 550607.0}, {"date": "2025-05-27", "close": 59.15, "volume": 1234008.0}, {"date": "2025-05-28", "close": 58.72, "volume": 1005815.0}, {"date": "2025-05-29", "close": 58.74, "volume": 749660.0}, {"date": "2025-05-30", "close": 57.44, "volume": 720119.0}, {"date": "2025-06-02", "close": 56.71, "volume": 842032.0}, {"date": "2025-06-03", "close": 56.29, "volume": 855189.0}, {"date": "2025-06-04", "close": 57.77, "volume": 1012363.0}, {"date": "2025-06-05", "close": 53.63, "volume": 1626710.0}, {"date": "2025-06-06", "close": 55.38, "volume": 834035.0}, {"date": "2025-06-09", "close": 60.74, "volume": 1518357.0}, {"date": "2025-06-10", "close": 54.51, "volume": 2868928.0}, {"date": "2025-06-11", "close": 55.64, "volume": 3524836.0}, {"date": "2025-06-12", "close": 55.05, "volume": 1051171.0}, {"date": "2025-06-13", "close": 52.06, "volume": 1245306.0}, {"date": "2025-06-16", "close": 56.94, "volume": 1317369.0}, {"date": "2025-06-17", "close": 60.35, "volume": 1392888.0}, {"date": "2025-06-18", "close": 59.03, "volume": 1016528.0}, {"date": "2025-06-20", "close": 59.6, "volume": 816586.0}, {"date": "2025-06-23", "close": 59.86, "volume": 1097535.0}, {"date": "2025-06-24", "close": 60.62, "volume": 955453.0}, {"date": "2025-06-25", "close": 61.66, "volume": 1332422.0}, {"date": "2025-06-26", "close": 63.01, "volume": 1490427.0}, {"date": "2025-06-27", "close": 60.5, "volume": 1398471.0}, {"date": "2025-06-30", "close": 61.08, "volume": 946618.0}, {"date": "2025-07-01", "close": 64.59, "volume": 1131139.0}, {"date": "2025-07-02", "close": 67.93, "volume": 841567.0}, {"date": "2025-07-03", "close": 66.88, "volume": 375573.0}, {"date": "2025-07-07", "close": 65.46, "volume": 1053994.0}, {"date": "2025-07-08", "close": 66.37, "volume": 959848.0}, {"date": "2025-07-09", "close": 66.33, "volume": 616924.0}, {"date": "2025-07-10", "close": 68.33, "volume": 1122780.0}, {"date": "2025-07-11", "close": 67.28, "volume": 692763.0}, {"date": "2025-07-14", "close": 64.41, "volume": 1654315.0}, {"date": "2025-07-15", "close": 63.89, "volume": 877238.0}, {"date": "2025-07-16", "close": 65.99, "volume": 744962.0}, {"date": "2025-07-17", "close": 65.9, "volume": 1143861.0}, {"date": "2025-07-18", "close": 65.64, "volume": 440153.0}, {"date": "2025-07-21", "close": 66.56, "volume": 527052.0}, {"date": "2025-07-22", "close": 68.16, "volume": 969913.0}, {"date": "2025-07-23", "close": 71.86, "volume": 1588871.0}, {"date": "2025-07-24", "close": 66.86, "volume": 642671.0}, {"date": "2025-07-25", "close": 65.78, "volume": 530498.0}, {"date": "2025-07-28", "close": 63.83, "volume": 813312.0}, {"date": "2025-07-29", "close": 62.93, "volume": 537977.0}, {"date": "2025-07-30", "close": 62.0, "volume": 885685.0}, {"date": "2025-07-31", "close": 62.0, "volume": 753307.0}, {"date": "2025-08-01", "close": 59.03, "volume": 725783.0}, {"date": "2025-08-04", "close": 57.79, "volume": 889211.0}, {"date": "2025-08-05", "close": 56.07, "volume": 1204708.0}, {"date": "2025-08-06", "close": 56.58, "volume": 952345.0}, {"date": "2025-08-07", "close": 57.58, "volume": 721360.0}, {"date": "2025-08-08", "close": 57.27, "volume": 754603.0}, {"date": "2025-08-11", "close": 57.19, "volume": 827761.0}, {"date": "2025-08-12", "close": 59.88, "volume": 957339.0}, {"date": "2025-08-13", "close": 61.72, "volume": 970128.0}, {"date": "2025-08-14", "close": 62.55, "volume": 633239.0}, {"date": "2025-08-15", "close": 62.19, "volume": 665316.0}, {"date": "2025-08-18", "close": 60.72, "volume": 705459.0}, {"date": "2025-08-19", "close": 59.47, "volume": 594369.0}, {"date": "2025-08-20", "close": 59.02, "volume": 452565.0}, {"date": "2025-08-21", "close": 54.8, "volume": 4727778.0}, {"date": "2025-08-22", "close": 54.4, "volume": 3037108.0}, {"date": "2025-08-25", "close": 54.265, "volume": 1822413.0}, {"date": "2025-08-26", "close": 57.71, "volume": 4257110.0}, {"date": "2025-08-27", "close": 62.33, "volume": 5153751.0}, {"date": "2025-08-28", "close": 60.06, "volume": 1456977.0}, {"date": "2025-08-29", "close": 59.82, "volume": 1023397.0}, {"date": "2025-09-02", "close": 54.72, "volume": 2490577.0}, {"date": "2025-09-03", "close": 54.09, "volume": 1351041.0}, {"date": "2025-09-04", "close": 52.17, "volume": 2417861.0}, {"date": "2025-09-05", "close": 52.81, "volume": 1357405.0}, {"date": "2025-09-08", "close": 50.9, "volume": 1509605.0}, {"date": "2025-09-09", "close": 50.36, "volume": 1701523.0}, {"date": "2025-09-10", "close": 49.17, "volume": 1203192.0}, {"date": "2025-09-11", "close": 52.13, "volume": 1749502.0}, {"date": "2025-09-12", "close": 51.17, "volume": 1236624.0}, {"date": "2025-09-15", "close": 52.39, "volume": 1136870.0}, {"date": "2025-09-16", "close": 51.21, "volume": 1307251.0}, {"date": "2025-09-17", "close": 49.59, "volume": 2762620.0}, {"date": "2025-09-18", "close": 45.8, "volume": 4963475.0}, {"date": "2025-09-19", "close": 43.5, "volume": 3184991.0}, {"date": "2025-09-22", "close": 43.65, "volume": 1632364.0}, {"date": "2025-09-23", "close": 44.03, "volume": 1338957.0}, {"date": "2025-09-24", "close": 43.81, "volume": 1209490.0}, {"date": "2025-09-25", "close": 43.8, "volume": 1209481.0}, {"date": "2025-09-26", "close": 45.5, "volume": 1334331.0}, {"date": "2025-09-29", "close": 44.95, "volume": 1059984.0}, {"date": "2025-09-30", "close": 44.06, "volume": 878669.0}, {"date": "2025-10-01", "close": 43.38, "volume": 1014885.0}, {"date": "2025-10-02", "close": 44.19, "volume": 905319.0}, {"date": "2025-10-03", "close": 44.19, "volume": 955916.0}, {"date": "2025-10-06", "close": 43.32, "volume": 830059.0}, {"date": "2025-10-07", "close": 42.59, "volume": 621174.0}, {"date": "2025-10-08", "close": 41.96, "volume": 665353.0}, {"date": "2025-10-09", "close": 40.73, "volume": 846975.0}, {"date": "2025-10-10", "close": 39.34, "volume": 995779.0}, {"date": "2025-10-13", "close": 40.28, "volume": 766023.0}, {"date": "2025-10-14", "close": 41.35, "volume": 933865.0}, {"date": "2025-10-15", "close": 40.91, "volume": 1268977.0}, {"date": "2025-10-16", "close": 40.29, "volume": 805609.0}, {"date": "2025-10-17", "close": 39.62, "volume": 795188.0}, {"date": "2025-10-20", "close": 36.63, "volume": 1619174.0}, {"date": "2025-10-21", "close": 37.32, "volume": 2259905.0}, {"date": "2025-10-22", "close": 36.89, "volume": 1517316.0}, {"date": "2025-10-23", "close": 36.75, "volume": 1106516.0}, {"date": "2025-10-24", "close": 36.25, "volume": 1621510.0}, {"date": "2025-10-27", "close": 35.56, "volume": 969588.0}, {"date": "2025-10-28", "close": 35.81, "volume": 1039280.0}, {"date": "2025-10-29", "close": 34.66, "volume": 1166966.0}, {"date": "2025-10-30", "close": 33.51, "volume": 1744718.0}, {"date": "2025-10-31", "close": 33.7, "volume": 1607096.0}, {"date": "2025-11-03", "close": 32.24, "volume": 1716062.0}, {"date": "2025-11-04", "close": 32.42, "volume": 1263029.0}, {"date": "2025-11-05", "close": 32.95, "volume": 940701.0}, {"date": "2025-11-06", "close": 31.1, "volume": 1247202.0}, {"date": "2025-11-07", "close": 31.76, "volume": 1639211.0}, {"date": "2025-11-10", "close": 29.09, "volume": 2397031.0}, {"date": "2025-11-11", "close": 29.31, "volume": 1439255.0}, {"date": "2025-11-12", "close": 29.985, "volume": 1465618.0}, {"date": "2025-11-13", "close": 30.28, "volume": 860864.0}, {"date": "2025-11-14", "close": 28.89, "volume": 1013409.0}, {"date": "2025-11-17", "close": 27.49, "volume": 1383465.0}, {"date": "2025-11-18", "close": 27.31, "volume": 2728399.0}, {"date": "2025-11-19", "close": 27.48, "volume": 3479346.0}, {"date": "2025-11-20", "close": 25.97, "volume": 1552907.0}, {"date": "2025-11-21", "close": 27.09, "volume": 2212712.0}, {"date": "2025-11-24", "close": 26.17, "volume": 3054156.0}, {"date": "2025-11-25", "close": 28.16, "volume": 1838711.0}, {"date": "2025-11-26", "close": 28.78, "volume": 1309512.0}, {"date": "2025-11-28", "close": 28.89, "volume": 496746.0}, {"date": "2025-12-01", "close": 28.63, "volume": 1088734.0}, {"date": "2025-12-02", "close": 28.64, "volume": 1368040.0}, {"date": "2025-12-03", "close": 28.86, "volume": 1029900.0}, {"date": "2025-12-04", "close": 28.38, "volume": 1124376.0}, {"date": "2025-12-05", "close": 27.83, "volume": 1509004.0}, {"date": "2025-12-08", "close": 26.62, "volume": 3298916.0}, {"date": "2025-12-09", "close": 27.0, "volume": 6080542.0}, {"date": "2025-12-10", "close": 27.95, "volume": 6871768.0}, {"date": "2025-12-11", "close": 28.23, "volume": 4157656.0}, {"date": "2025-12-12", "close": 27.33, "volume": 1788227.0}, {"date": "2025-12-15", "close": 26.62, "volume": 1665392.0}, {"date": "2025-12-16", "close": 25.98, "volume": 1897735.0}, {"date": "2025-12-17", "close": 26.73, "volume": 2374386.0}, {"date": "2025-12-18", "close": 27.35, "volume": 1422703.0}, {"date": "2025-12-19", "close": 26.21, "volume": 2244060.0}, {"date": "2025-12-22", "close": 26.04, "volume": 2305944.0}, {"date": "2025-12-23", "close": 25.75, "volume": 1873779.0}, {"date": "2025-12-24", "close": 26.41, "volume": 894619.0}, {"date": "2025-12-26", "close": 25.95, "volume": 1421978.0}, {"date": "2025-12-29", "close": 25.33, "volume": 2262046.0}, {"date": "2025-12-30", "close": 25.02, "volume": 1397471.0}, {"date": "2025-12-31", "close": 25.4, "volume": 1645828.0}, {"date": "2026-01-02", "close": 26.85, "volume": 1786105.0}, {"date": "2026-01-05", "close": 26.55, "volume": 1636940.0}, {"date": "2026-01-06", "close": 28.74, "volume": 1989913.0}, {"date": "2026-01-07", "close": 28.33, "volume": 1447960.0}, {"date": "2026-01-08", "close": 30.15, "volume": 1860627.0}, {"date": "2026-01-09", "close": 30.01, "volume": 1485958.0}, {"date": "2026-01-12", "close": 32.46, "volume": 1886087.0}, {"date": "2026-01-13", "close": 32.06, "volume": 2029029.0}, {"date": "2026-01-14", "close": 33.86, "volume": 2033656.0}, {"date": "2026-01-15", "close": 36.7, "volume": 3155056.0}, {"date": "2026-01-16", "close": 34.505, "volume": 2597542.0}, {"date": "2026-01-20", "close": 32.76, "volume": 1702812.0}, {"date": "2026-01-21", "close": 32.48, "volume": 1614980.0}, {"date": "2026-01-22", "close": 30.92, "volume": 1343046.0}, {"date": "2026-01-23", "close": 30.21, "volume": 1233500.0}, {"date": "2026-01-26", "close": 28.98, "volume": 1498014.0}, {"date": "2026-01-27", "close": 30.21, "volume": 1420358.0}, {"date": "2026-01-28", "close": 29.43, "volume": 1525868.0}, {"date": "2026-01-29", "close": 28.43, "volume": 1019130.0}, {"date": "2026-01-30", "close": 30.12, "volume": 1693306.0}, {"date": "2026-02-02", "close": 31.35, "volume": 1589013.0}, {"date": "2026-02-03", "close": 32.13, "volume": 1544238.0}, {"date": "2026-02-04", "close": 33.25, "volume": 1613012.0}, {"date": "2026-02-05", "close": 32.79, "volume": 1185846.0}, {"date": "2026-02-06", "close": 33.81, "volume": 1125411.0}, {"date": "2026-02-09", "close": 33.9, "volume": 726851.0}, {"date": "2026-02-10", "close": 32.55, "volume": 698839.0}, {"date": "2026-02-11", "close": 32.7, "volume": 1196506.0}, {"date": "2026-02-12", "close": 30.95, "volume": 999347.0}, {"date": "2026-02-13", "close": 31.4, "volume": 914101.0}, {"date": "2026-02-17", "close": 31.82, "volume": 966577.0}, {"date": "2026-02-18", "close": 32.95, "volume": 1034951.0}, {"date": "2026-02-19", "close": 32.83, "volume": 706953.0}, {"date": "2026-02-20", "close": 33.75, "volume": 913693.0}, {"date": "2026-02-23", "close": 32.04, "volume": 1503655.0}, {"date": "2026-02-24", "close": 31.09, "volume": 1170773.0}, {"date": "2026-02-25", "close": 31.25, "volume": 834075.0}, {"date": "2026-02-26", "close": 32.36, "volume": 1055212.0}, {"date": "2026-02-27", "close": 32.72, "volume": 1564308.0}, {"date": "2026-03-02", "close": 32.29, "volume": 903605.0}, {"date": "2026-03-03", "close": 30.71, "volume": 1534048.0}, {"date": "2026-03-04", "close": 30.62, "volume": 1662123.0}, {"date": "2026-03-05", "close": 31.07, "volume": 2856983.0}, {"date": "2026-03-06", "close": 29.44, "volume": 1600241.0}, {"date": "2026-03-09", "close": 29.08, "volume": 1463978.0}, {"date": "2026-03-10", "close": 28.22, "volume": 1120258.0}, {"date": "2026-03-11", "close": 27.86, "volume": 1115255.0}, {"date": "2026-03-12", "close": 27.53, "volume": 853747.0}, {"date": "2026-03-13", "close": 27.99, "volume": 671318.0}, {"date": "2026-03-16", "close": 27.64, "volume": 1091838.0}, {"date": "2026-03-17", "close": 28.87, "volume": 1007613.0}, {"date": "2026-03-18", "close": 27.8, "volume": 901380.0}, {"date": "2026-03-19", "close": 28.11, "volume": 1079027.0}, {"date": "2026-03-20", "close": 27.41, "volume": 1627834.0}, {"date": "2026-03-23", "close": 26.94, "volume": 1732032.0}, {"date": "2026-03-24", "close": 27.23, "volume": 1303316.0}, {"date": "2026-03-25", "close": 27.9, "volume": 1088773.0}, {"date": "2026-03-26", "close": 27.8, "volume": 686115.0}, {"date": "2026-03-27", "close": 26.74, "volume": 960393.0}, {"date": "2026-03-30", "close": 27.76, "volume": 1123145.0}, {"date": "2026-03-31", "close": 28.11, "volume": 852168.0}, {"date": "2026-04-01", "close": 28.54, "volume": 775385.0}, {"date": "2026-04-02", "close": 28.89, "volume": 869760.0}, {"date": "2026-04-06", "close": 29.65, "volume": 1695201.0}, {"date": "2026-04-07", "close": 28.42, "volume": 1120356.0}, {"date": "2026-04-08", "close": 28.99, "volume": 1199384.0}, {"date": "2026-04-09", "close": 29.74, "volume": 1073870.0}, {"date": "2026-04-10", "close": 28.39, "volume": 880210.0}, {"date": "2026-04-13", "close": 27.85, "volume": 1218216.0}, {"date": "2026-04-14", "close": 27.86, "volume": 1233906.0}, {"date": "2026-04-15", "close": 29.33, "volume": 1031230.0}, {"date": "2026-04-16", "close": 29.06, "volume": 924571.0}, {"date": "2026-04-17", "close": 30.2, "volume": 1321173.0}, {"date": "2026-04-20", "close": 31.41, "volume": 1241334.0}, {"date": "2026-04-21", "close": 30.22, "volume": 855489.0}, {"date": "2026-04-22", "close": 30.57, "volume": 603009.0}, {"date": "2026-04-23", "close": 29.55, "volume": 704428.0}, {"date": "2026-04-24", "close": 29.36, "volume": 1019291.0}, {"date": "2026-04-27", "close": 31.06, "volume": 1125380.0}, {"date": "2026-04-28", "close": 30.77, "volume": 743502.0}, {"date": "2026-04-29", "close": 31.04, "volume": 885442.0}, {"date": "2026-04-30", "close": 31.32, "volume": 962741.0}, {"date": "2026-05-01", "close": 31.09, "volume": 662257.0}, {"date": "2026-05-04", "close": 29.08, "volume": 1263468.0}, {"date": "2026-05-05", "close": 29.57, "volume": 726959.0}, {"date": "2026-05-06", "close": 30.72, "volume": 1175536.0}, {"date": "2026-05-07", "close": 31.15, "volume": 950049.0}, {"date": "2026-05-08", "close": 31.49, "volume": 1027716.0}, {"date": "2026-05-11", "close": 31.37, "volume": 925549.0}, {"date": "2026-05-12", "close": 29.74, "volume": 928728.0}, {"date": "2026-05-13", "close": 28.95, "volume": 787140.0}, {"date": "2026-05-14", "close": 29.17, "volume": 905575.0}, {"date": "2026-05-15", "close": 30.71, "volume": 1350785.0}, {"date": "2026-05-18", "close": 29.32, "volume": 1296428.0}, {"date": "2026-05-19", "close": 28.85, "volume": 1188349.0}, {"date": "2026-05-20", "close": 29.98, "volume": 1368223.0}, {"date": "2026-05-21", "close": 31.79, "volume": 1090993.0}, {"date": "2026-05-22", "close": 32.39, "volume": 1065782.0}, {"date": "2026-05-26", "close": 33.31, "volume": 936757.0}, {"date": "2026-05-27", "close": 34.57, "volume": 1208421.0}, {"date": "2026-05-28", "close": 34.22, "volume": 473076.0}, {"date": "2026-05-29", "close": 33.82, "volume": 978374.0}, {"date": "2026-06-01", "close": 35.06, "volume": 784108.0}, {"date": "2026-06-02", "close": 34.17, "volume": 919120.0}, {"date": "2026-06-03", "close": 33.12, "volume": 594236.0}, {"date": "2026-06-04", "close": 33.0, "volume": 689113.0}, {"date": "2026-06-05", "close": 33.54, "volume": 858041.0}, {"date": "2026-06-08", "close": 34.21, "volume": 1057867.0}, {"date": "2026-06-09", "close": 36.3, "volume": 2885215.0}, {"date": "2026-06-10", "close": 44.49, "volume": 11347680.0}, {"date": "2026-06-11", "close": 45.5, "volume": 2283021.0}, {"date": "2026-06-12", "close": 46.69, "volume": 1987421.0}, {"date": "2026-06-15", "close": 43.49, "volume": 1798494.0}, {"date": "2026-06-16", "close": 43.75, "volume": 1048105.0}, {"date": "2026-06-17", "close": 43.88, "volume": 950670.0}, {"date": "2026-06-18", "close": 47.34, "volume": 1540519.0}, {"date": "2026-06-22", "close": 46.12, "volume": 1083832.0}, {"date": "2026-06-23", "close": 46.46, "volume": 888111.0}, {"date": "2026-06-24", "close": 48.38, "volume": 860745.0}, {"date": "2026-06-25", "close": 48.32, "volume": 737817.0}, {"date": "2026-06-26", "close": 52.85, "volume": 2688185.0}, {"date": "2026-06-29", "close": 53.94, "volume": 1083086.0}, {"date": "2026-06-30", "close": 53.3, "volume": 985931.0}, {"date": "2026-07-01", "close": 55.1, "volume": 1613020.0}, {"date": "2026-07-02", "close": 53.5, "volume": 913183.0}, {"date": "2026-07-06", "close": 50.57, "volume": 927005.0}, {"date": "2026-07-07", "close": 49.5, "volume": 898548.0}, {"date": "2026-07-08", "close": 48.58, "volume": 1209839.0}, {"date": "2026-07-09", "close": 49.51, "volume": 873632.0}, {"date": "2026-07-10", "close": 50.42, "volume": 1231066.0}, {"date": "2026-07-13", "close": 52.35, "volume": 825114.0}, {"date": "2026-07-14", "close": 53.36, "volume": 987611.0}, {"date": "2026-07-15", "close": 51.6, "volume": 808629.0}, {"date": "2026-07-16", "close": 51.05, "volume": 739437.0}, {"date": "2026-07-17", "close": 53.61, "volume": 772572.0}, {"date": "2026-07-20", "close": 53.41, "volume": 1252039.0}, {"date": "2026-07-21", "close": 53.9, "volume": 1328861.0}, {"date": "2026-07-22", "close": 53.17, "volume": 708338.0}, {"date": "2026-07-23", "close": 51.82, "volume": 619595.0}, {"date": "2026-07-24", "close": 53.71, "volume": 816215.0}, {"date": "2026-07-27", "close": 52.43, "volume": 1547519.0}, {"date": "2026-07-28", "close": 53.81, "volume": 858963.0}, {"date": "2026-07-29", "close": 56.55, "volume": 1142965.0}, {"date": "2026-07-30", "close": 57.08, "volume": 704099.0}, {"date": "2026-07-31", "close": 56.39, "volume": 562466.0}, {"date": "2026-08-03", "close": 57.78, "volume": 1260683.0}, {"date": "2026-08-04", "close": 57.12, "volume": 845128.0}, {"date": "2026-08-05", "close": 58.75, "volume": 673935.0}, {"date": "2026-08-06", "close": 58.22, "volume": 545451.0}, {"date": "2026-08-07", "close": 57.79, "volume": 469028.0}], "refreshing": true}