{"ticker": "COKE", "overview": {"cik": "317540", "ticker": "COKE", "name": "Coca-Cola Consolidated, Inc.", "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "sic": "2086", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053370", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053365", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001628280-26-034592", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031302", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031296", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000327", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000159", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000485", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-23", "title": "Form DEFA14A", "accession": "0001628280-26-020513", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-23", "title": "Proxy statement", "accession": "0001628280-26-020505", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001628280-26-020501", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-05", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000337", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-26", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-077460", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-18", "title": "Annual report", "accession": "0001628280-26-009057", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001628280-26-009048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-000749", "price_sensitive": false}, {"form": "3", "date": "2026-01-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-000283", "price_sensitive": false}, {"form": "3", "date": "2026-01-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-000282", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-08", "title": "Material event", "accession": "0001628280-25-055830", "price_sensitive": true}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001193125-25-274202", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-10", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-25-274197", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-07", "title": "Material event", "accession": "0001628280-25-050682", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-29", "title": "Quarterly report", "accession": "0001628280-25-047124", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0001628280-25-047121", "price_sensitive": true}, {"form": "4", "date": "2025-09-11", "title": "Insider transaction", "accession": "0000950170-25-114231", "price_sensitive": false}]}, "description": "Coca-Cola Consolidated, Inc. trades as COKE on the NASDAQ and is registered in the United States, classified under Bottled & Canned Soft Drinks & Carbonated Waters (SIC 2086). Privy Trades holds 58 insider filings for the company, from July 2003 to November 2025. Across those, 7 insiders disclosed 1 open-market purchase totalling $1.71K against 31 sales totalling $2.95B. The most recent filing on record is dated 29 April 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1712.0, "sell_n": 31, "sell_sum": 2948281826.72, "net": -2948280114.72, "insiders": 7, "first_date": "2003-07-29", "last_date": "2025-11-07"}, "metrics": {"ticker": "COKE", "has_prices": true, "as_of": "2026-08-07", "last": 192.99, "prev_close": 188.23, "change": 4.760000000000019, "change_pct": 0.025288211230940973, "session_volume": 353794.0, "vwap_5": 185.45054763237903, "vwap_20": 184.16706244631297, "vwap_60": 180.6304264826154, "vwap_250": 163.60658658711358, "high_52w": 216.91, "low_52w": 130.97, "avg_volume_20": 483240.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-000327", "src": "13DG", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "Coca-Cola Consolidated, Inc.", "who_key": "Coca-Cola Consolidated, 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": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Coca-Cola Consolidated, Inc. crosses 5% of COKE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/0002100119-26-000327-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002100121-26-000159", "src": "13DG", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "Coca-Cola Consolidated, Inc.", "who_key": "Coca-Cola Consolidated, 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": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Coca-Cola Consolidated, Inc. crosses 5% of COKE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/0002100121-26-000159-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "0001193125-25-274202", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "COCA COLA Co", "who_key": "COCA COLA CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2392103420.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "$2.4B sale: A 10% owner lightens up on COKE", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000119312525274202/0001193125-25-274202-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519289}, {"id": "0000950170-25-068341", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000095017025068341/0000950170-25-068341-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781369}, {"id": "0000950170-25-030028", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000095017025030028/0000950170-25-030028-index.htm", "trade_date": "2025-02-27", "timestamp": "2025-02-27", "mins": 883609}, {"id": "0001552781-24-000392", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "COCA COLA Co", "who_key": "COCA COLA CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 553722575.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "A 10% owner takes $553.7M off the table in COKE", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000155278124000392/0001552781-24-000392-index.htm", "trade_date": "2024-07-05", "timestamp": "2024-07-05", "mins": 1224889}, {"id": "HOUSE-2024-20025203-T1", "src": "CONGRESS", "ticker": "COKE", "cik": "", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "$1,001 - $15,000\nF S: New\nCoca-Cola Consolidated, Inc. -\nCommon Stock", "who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Carol Devine Miller offloads COKE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025203.pdf", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308409}, {"id": "0000950170-25-114231", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "Morgan Harrison Everett", "who_key": "Everett Morgan Harrison", "role": "Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3270.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "A director trims COKE: $3K", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000095017025114231/0000950170-25-114231-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355929}, {"id": "0001209191-24-003573", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000120919124003573/0001209191-24-003573-index.htm", "trade_date": "2024-02-16", "timestamp": "2024-02-16", "mins": 1426489}, {"id": "0000950170-24-061672", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "Morgan Harrison Everett", "who_key": "Everett Morgan Harrison", "role": "Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1712.0, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "A director backs COKE with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000095017024061672/0000950170-24-061672-index.htm", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512889}, {"id": "0001209191-23-020385", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000120919123020385/0001209191-23-020385-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910329}, {"id": "0001209191-22-003227", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000120919122003227/0001209191-22-003227-index.htm", "trade_date": "2022-01-11", "timestamp": "2022-01-11", "mins": 2529529}, {"id": "0001209191-21-061645", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000120919121061645/0001209191-21-061645-index.htm", "trade_date": "2021-10-20", "timestamp": "2021-10-20", "mins": 2649049}, {"id": "0001209191-19-028957", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "John W. Murrey III", "who_key": "Murrey John W III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 379604.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Board member offloads $380K of COKE", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000120919119028957/0001209191-19-028957-index.htm", "trade_date": "2019-05-10", "timestamp": "2019-05-10", "mins": 3936409}, {"id": "0001209191-19-017614", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000120919119017614/0001209191-19-017614-index.htm", "trade_date": "2019-03-05", "timestamp": "2019-03-05", "mins": 4031449}, {"id": "0001209191-18-018028", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000120919118018028/0001209191-18-018028-index.htm", "trade_date": "2018-03-06", "timestamp": "2018-03-06", "mins": 4555609}, {"id": "0001209191-17-019643", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000120919117019643/0001209191-17-019643-index.htm", "trade_date": "2017-03-07", "timestamp": "2017-03-07", "mins": 5079769}, {"id": "0001209191-16-107529", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000120919116107529/0001209191-16-107529-index.htm", "trade_date": "2016-03-08", "timestamp": "2016-03-08", "mins": 5603929}, {"id": "0001181431-15-004121", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000118143115004121/0001181431-15-004121-index.htm", "trade_date": "2015-03-03", "timestamp": "2015-03-03", "mins": 6138169}, {"id": "0001181431-14-011208", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000118143114011208/0001181431-14-011208-index.htm", "trade_date": "2014-03-04", "timestamp": "2014-03-04", "mins": 6662329}, {"id": "0001181431-13-015205", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000118143113015205/0001181431-13-015205-index.htm", "trade_date": "2013-03-05", "timestamp": "2013-03-05", "mins": 7186489}, {"id": "0001181431-12-015557", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000118143112015557/0001181431-12-015557-index.htm", "trade_date": "2012-03-06", "timestamp": "2012-03-06", "mins": 7710649}, {"id": "0001222737-11-000001", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000122273711000001/0001222737-11-000001-index.htm", "trade_date": "2011-03-08", "timestamp": "2011-03-08", "mins": 8234809}, {"id": "0001222737-10-000001", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "CEO files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000122273710000001/0001222737-10-000001-index.htm", "trade_date": "2010-03-09", "timestamp": "2010-03-09", "mins": 8758969}, {"id": "0001104659-09-011205", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "COCA COLA Co", "who_key": "COCA COLA CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "10% owner files routine paperwork on COKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000110465909011205/0001104659-09-011205-index.htm", "trade_date": "2009-02-19", "timestamp": "2009-02-19", "mins": 9310489}, {"id": "0000804055-07-000229", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "COCA COLA Enterprises Inc", "who_key": "COCA COLA ENTERPRISES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 56539.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "The whale sells $57K of COKE", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000229/0000804055-07-000229-index.htm", "trade_date": "2007-08-20", "timestamp": "2007-08-20", "mins": 10101049}, {"id": "0000804055-07-000226", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "COCA COLA Enterprises Inc", "who_key": "COCA COLA ENTERPRISES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 164203.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "The whale sells $164K of COKE", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000226/0000804055-07-000226-index.htm", "trade_date": "2007-08-17", "timestamp": "2007-08-17", "mins": 10105369}, {"id": "0000804055-07-000224", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "COCA COLA Enterprises Inc", "who_key": "COCA COLA ENTERPRISES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 160910.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "The whale sells $161K of COKE", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000224/0000804055-07-000224-index.htm", "trade_date": "2007-08-14", "timestamp": "2007-08-14", "mins": 10109689}, {"id": "0001181431-07-053370", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "COCA COLA Enterprises Inc", "who_key": "COCA COLA ENTERPRISES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 53663.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Big holder trims $54K of COKE", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000118143107053370/0001181431-07-053370-index.htm", "trade_date": "2007-08-14", "timestamp": "2007-08-14", "mins": 10109689}, {"id": "0001181431-07-053369", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "COCA COLA BOTTLING CO CONSOLIDATED /DE/", "who": "COCA COLA Enterprises Inc", "who_key": "COCA COLA ENTERPRISES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 107246.54, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "10% owner sells $107K of COKE", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000118143107053369/0001181431-07-053369-index.htm", "trade_date": "2007-08-13", "timestamp": "2007-08-13", "mins": 10111129}], "recent_buys": [{"id": "0000950170-24-061672", "src": "INSIDERS", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "Morgan Harrison Everett", "who_key": "Everett Morgan Harrison", "role": "Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1712.0, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "A director backs COKE with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000095017024061672/0000950170-24-061672-index.htm", "trade_date": "2023-12-18", "timestamp": "2023-12-18", "mins": 1512889}], "institutional": [{"id": "13DG-0002100119-26-000327", "src": "13DG", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "Coca-Cola Consolidated, Inc.", "who_key": "Coca-Cola Consolidated, 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": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Coca-Cola Consolidated, Inc. crosses 5% of COKE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/0002100119-26-000327-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002100121-26-000159", "src": "13DG", "ticker": "COKE", "cik": "317540", "company": "Coca-Cola Consolidated, Inc.", "company_raw": "Coca-Cola Consolidated, Inc.", "who": "Coca-Cola Consolidated, Inc.", "who_key": "Coca-Cola Consolidated, 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": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "United States", "headline": "Coca-Cola Consolidated, Inc. crosses 5% of COKE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/317540/0002100121-26-000159-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}], "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": "Coca-Cola Consolidated, Inc. - Common Stock", "new_value": "Coca-Cola Consolidated, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000317540", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000317540", "applied": 1, "detected_at": "2026-09-11T07:45:28.672410"}]}, "key_people": [{"who": "COCA COLA Co", "who_key": "COCA COLA CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2945825995.0, "net": -2945825995.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2392103420.0, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000119312525274202/0001193125-25-274202-index.htm"}, {"action": "SELL", "amount": 553722575.0, "date": "2024-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000155278124000392/0001552781-24-000392-index.htm"}], "latest": {"action": "SELL", "amount": 2392103420.0, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000119312525274202/0001193125-25-274202-index.htm"}}, {"who": "COCA COLA Enterprises Inc", "who_key": "COCA COLA ENTERPRISES INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1912480.05, "net": -1912480.05, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56539.29, "date": "2007-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000229/0000804055-07-000229-index.htm"}, {"action": "SELL", "amount": 164203.66, "date": "2007-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000226/0000804055-07-000226-index.htm"}, {"action": "SELL", "amount": 160910.15, "date": "2007-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000224/0000804055-07-000224-index.htm"}, {"action": "SELL", "amount": 53663.61, "date": "2007-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000118143107053370/0001181431-07-053370-index.htm"}, {"action": "SELL", "amount": 107246.54, "date": "2007-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000118143107053369/0001181431-07-053369-index.htm"}, {"action": "SELL", "amount": 70125.0, "date": "2007-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000198/0000804055-07-000198-index.htm"}, {"action": "SELL", "amount": 4172.22, "date": "2007-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000179/0000804055-07-000179-index.htm"}, {"action": "SELL", "amount": 107132.0, "date": "2007-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000178/0000804055-07-000178-index.htm"}, {"action": "SELL", "amount": 107668.42, "date": "2007-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000171/0000804055-07-000171-index.htm"}, {"action": "SELL", "amount": 109249.0, "date": "2007-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000170/0000804055-07-000170-index.htm"}, {"action": "SELL", "amount": 109744.08, "date": "2007-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000169/0000804055-07-000169-index.htm"}, {"action": "SELL", "amount": 110825.0, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000168/0000804055-07-000168-index.htm"}, {"action": "SELL", "amount": 54619.68, "date": "2007-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000167/0000804055-07-000167-index.htm"}, {"action": "SELL", "amount": 110578.75, "date": "2007-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000166/0000804055-07-000166-index.htm"}, {"action": "SELL", "amount": 109654.96, "date": "2007-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000165/0000804055-07-000165-index.htm"}, {"action": "SELL", "amount": 106021.3, "date": "2007-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000163/0000804055-07-000163-index.htm"}, {"action": "SELL", "amount": 33502.6, "date": "2007-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000156/0000804055-07-000156-index.htm"}, {"action": "SELL", "amount": 21412.0, "date": "2007-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000155/0000804055-07-000155-index.htm"}, {"action": "SELL", "amount": 38525.9, "date": "2007-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000154/0000804055-07-000154-index.htm"}, {"action": "SELL", "amount": 54394.46, "date": "2007-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000152/0000804055-07-000152-index.htm"}, {"action": "SELL", "amount": 110022.17, "date": "2007-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000150/0000804055-07-000150-index.htm"}, {"action": "SELL", "amount": 56139.27, "date": "2007-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000149/0000804055-07-000149-index.htm"}, {"action": "SELL", "amount": 56129.99, "date": "2007-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000146/0000804055-07-000146-index.htm"}], "latest": {"action": "SELL", "amount": 56539.29, "date": "2007-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000080405507000229/0000804055-07-000229-index.htm"}}, {"who": "John W. Murrey III", "who_key": "Murrey John W III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 379604.3, "net": -379604.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 379604.3, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000120919119028957/0001209191-19-028957-index.htm"}], "latest": {"action": "SELL", "amount": 379604.3, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000120919119028957/0001209191-19-028957-index.htm"}}, {"who": "David Singer V", "who_key": "SINGER DAVID V", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 98521.79999999999, "net": -98521.79999999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44621.799999999996, "date": "2004-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000122274604000001/0001222746-04-000001-index.htm"}, {"action": "SELL", "amount": 53900.0, "date": "2003-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000122274603000002/0001222746-03-000002-index.htm"}], "latest": {"action": "SELL", "amount": 44621.799999999996, "date": "2004-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000122274604000001/0001222746-04-000001-index.htm"}}, {"who": "J. Frank Harrison III", "who_key": "HARRISON J FRANK III", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 36377.28999999999, "net": -36377.28999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36377.28999999999, "date": "2005-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000122273705000001/0001222737-05-000001-index.htm"}], "latest": {"action": "SELL", "amount": 36377.28999999999, "date": "2005-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000122273705000001/0001222737-05-000001-index.htm"}}, {"who": "William B. Elmore", "who_key": "ELMORE WILLIAM B", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 25578.0, "net": -25578.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25578.0, "date": "2003-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000122300903000002/0001223009-03-000002-index.htm"}], "latest": {"action": "SELL", "amount": 25578.0, "date": "2003-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000122300903000002/0001223009-03-000002-index.htm"}}, {"who": "Morgan Harrison Everett", "who_key": "Everett Morgan Harrison", "role": "Vice Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 1712.0, "sold": 3270.28, "net": -1558.2800000000002, "trades": 2, "top_score": 20.2, "lean": "selling", "history": [{"action": "SELL", "amount": 3270.28, "date": "2024-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000095017025114231/0000950170-25-114231-index.htm"}, {"action": "BUY", "amount": 1712.0, "date": "2023-12-18", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000095017024061672/0000950170-24-061672-index.htm"}], "latest": {"action": "SELL", "amount": 3270.28, "date": "2024-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/317540/000095017025114231/0000950170-25-114231-index.htm"}}, {"who": "Hon. Carol Devine Miller", "who_key": "Hon. Carol Devine Miller", "role": "House \u00b7 WV01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025203.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025203.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053370", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053365", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001628280-26-034592", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-031302", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001628280-26-031296", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000327", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000159", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000485", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-23", "title": "Form DEFA14A", "accession": "0001628280-26-020513", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-23", "title": "Proxy statement", "accession": "0001628280-26-020505", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001628280-26-020501", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-05", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000337", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-02-26", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-077460", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-18", "title": "Annual report", "accession": "0001628280-26-009057", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001628280-26-009048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-000749", "price_sensitive": false}, {"form": "3", "date": "2026-01-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-000283", "price_sensitive": false}, {"form": "3", "date": "2026-01-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-000282", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-08", "title": "Material event", "accession": "0001628280-25-055830", "price_sensitive": true}, {"form": "4", "date": "2025-11-10", "title": "Insider transaction", "accession": "0001193125-25-274202", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2025-11-10", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-25-274197", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-07", "title": "Material event", "accession": "0001628280-25-050682", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-29", "title": "Quarterly report", "accession": "0001628280-25-047124", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0001628280-25-047121", "price_sensitive": true}, {"form": "4", "date": "2025-09-11", "title": "Insider transaction", "accession": "0000950170-25-114231", "price_sensitive": false}], "performance": {"ticker": "COKE", "has_prices": true, "summary": {"n": 1, "avg": 1.221493197043995, "win_rate": 1.0, "best": 1.221493197043995, "worst": 1.221493197043995, "as_of": "2026-08-07"}, "buys": [{"who": "Everett Morgan Harrison", "person_type": "EXEC", "person_label": "Execs", "role": "Vice Chair, Director", "amount": 1712.0, "date": "2023-12-18", "score": 20.2, "ref_price": 86.874, "return": 1.221493197043995}]}, "price_series": [{"date": "2016-07-29", "close": 14.241, "volume": 2059770.0}, {"date": "2016-08-01", "close": 14.451, "volume": 852720.0}, {"date": "2016-08-02", "close": 14.26, "volume": 1090340.0}, {"date": "2016-08-03", "close": 14.242, "volume": 569300.0}, {"date": "2016-08-04", "close": 14.227, "volume": 360050.0}, {"date": "2016-08-05", "close": 14.235, "volume": 440280.0}, {"date": "2016-08-08", "close": 14.156, "volume": 291140.0}, {"date": "2016-08-09", "close": 14.153, "volume": 480130.0}, {"date": "2016-08-10", "close": 15.35, "volume": 2059850.0}, {"date": "2016-08-11", "close": 15.225, "volume": 1084980.0}, {"date": "2016-08-12", "close": 15.65, "volume": 846290.0}, {"date": "2016-08-15", "close": 15.8, "volume": 683200.0}, {"date": "2016-08-16", "close": 15.396, "volume": 543520.0}, {"date": "2016-08-17", "close": 15.17, "volume": 617990.0}, {"date": "2016-08-18", "close": 15.276, "volume": 727300.0}, {"date": "2016-08-19", "close": 15.126, "volume": 307780.0}, {"date": "2016-08-22", "close": 15.004, "volume": 645480.0}, {"date": "2016-08-23", "close": 15.302, "volume": 766490.0}, {"date": "2016-08-24", "close": 15.171, "volume": 424850.0}, {"date": "2016-08-25", "close": 15.256, "volume": 485040.0}, {"date": "2016-08-26", "close": 15.134, "volume": 649620.0}, {"date": "2016-08-29", "close": 15.026, "volume": 535710.0}, {"date": "2016-08-30", "close": 15.052, "volume": 532830.0}, {"date": "2016-08-31", "close": 15.03, "volume": 526350.0}, {"date": "2016-09-01", "close": 15.265, "volume": 521430.0}, {"date": "2016-09-02", "close": 15.383, "volume": 832960.0}, {"date": "2016-09-06", "close": 15.372, "volume": 408920.0}, {"date": "2016-09-07", "close": 15.462, "volume": 1074840.0}, {"date": "2016-09-08", "close": 15.163, "volume": 889910.0}, {"date": "2016-09-09", "close": 14.921, "volume": 1017630.0}, {"date": "2016-09-12", "close": 14.98, "volume": 1325870.0}, {"date": "2016-09-13", "close": 14.715, "volume": 601060.0}, {"date": "2016-09-14", "close": 14.618, "volume": 306870.0}, {"date": "2016-09-15", "close": 14.64, "volume": 379720.0}, {"date": "2016-09-16", "close": 14.385, "volume": 747620.0}, {"date": "2016-09-19", "close": 14.464, "volume": 426330.0}, {"date": "2016-09-20", "close": 14.573, "volume": 666700.0}, {"date": "2016-09-21", "close": 14.595, "volume": 570080.0}, {"date": "2016-09-22", "close": 15.053, "volume": 923570.0}, {"date": "2016-09-23", "close": 14.852, "volume": 351850.0}, {"date": "2016-09-26", "close": 14.45, "volume": 601870.0}, {"date": "2016-09-27", "close": 14.819, "volume": 869600.0}, {"date": "2016-09-28", "close": 14.613, "volume": 590430.0}, {"date": "2016-09-29", "close": 14.341, "volume": 402930.0}, {"date": "2016-09-30", "close": 14.816, "volume": 1159490.0}, {"date": "2016-10-03", "close": 14.512, "volume": 727150.0}, {"date": "2016-10-04", "close": 14.349, "volume": 596830.0}, {"date": "2016-10-05", "close": 14.144, "volume": 2840300.0}, {"date": "2016-10-06", "close": 14.25, "volume": 942260.0}, {"date": "2016-10-07", "close": 14.147, "volume": 995370.0}, {"date": "2016-10-10", "close": 14.158, "volume": 858900.0}, {"date": "2016-10-11", "close": 14.03, "volume": 596480.0}, {"date": "2016-10-12", "close": 14.179, "volume": 924870.0}, {"date": "2016-10-13", "close": 14.187, "volume": 565180.0}, {"date": "2016-10-14", "close": 14.035, "volume": 315790.0}, {"date": "2016-10-17", "close": 14.123, "volume": 267880.0}, {"date": "2016-10-18", "close": 14.24, "volume": 355670.0}, {"date": "2016-10-19", "close": 14.398, "volume": 437580.0}, {"date": "2016-10-20", "close": 14.289, "volume": 358340.0}, {"date": "2016-10-21", "close": 14.316, "volume": 293030.0}, {"date": "2016-10-24", "close": 14.456, "volume": 258770.0}, {"date": "2016-10-25", "close": 14.534, "volume": 272370.0}, {"date": "2016-10-26", "close": 14.447, "volume": 468180.0}, {"date": "2016-10-27", "close": 14.156, "volume": 1039430.0}, {"date": "2016-10-28", "close": 14.509, "volume": 868790.0}, {"date": "2016-10-31", "close": 14.13, "volume": 626550.0}, {"date": "2016-11-01", "close": 14.141, "volume": 355610.0}, {"date": "2016-11-02", "close": 14.272, "volume": 439640.0}, {"date": "2016-11-03", "close": 14.138, "volume": 343200.0}, {"date": "2016-11-04", "close": 14.056, "volume": 355110.0}, {"date": "2016-11-07", "close": 14.037, "volume": 574820.0}, {"date": "2016-11-08", "close": 14.127, "volume": 343080.0}, {"date": "2016-11-09", "close": 15.781, "volume": 2542760.0}, {"date": "2016-11-10", "close": 16.049, "volume": 689590.0}, {"date": "2016-11-11", "close": 16.748, "volume": 836190.0}, {"date": "2016-11-14", "close": 16.498, "volume": 683000.0}, {"date": "2016-11-15", "close": 16.46, "volume": 444360.0}, {"date": "2016-11-16", "close": 16.532, "volume": 274950.0}, {"date": "2016-11-17", "close": 16.497, "volume": 270710.0}, {"date": "2016-11-18", "close": 16.544, "volume": 297170.0}, {"date": "2016-11-21", "close": 16.49, "volume": 238570.0}, {"date": "2016-11-22", "close": 16.502, "volume": 749650.0}, {"date": "2016-11-23", "close": 16.473, "volume": 273690.0}, {"date": "2016-11-25", "close": 16.586, "volume": 137760.0}, {"date": "2016-11-28", "close": 16.615, "volume": 312030.0}, {"date": "2016-11-29", "close": 16.506, "volume": 563300.0}, {"date": "2016-11-30", "close": 16.178, "volume": 391900.0}, {"date": "2016-12-01", "close": 15.901, "volume": 327350.0}, {"date": "2016-12-02", "close": 15.762, "volume": 195290.0}, {"date": "2016-12-05", "close": 16.002, "volume": 284220.0}, {"date": "2016-12-06", "close": 15.972, "volume": 239830.0}, {"date": "2016-12-07", "close": 16.203, "volume": 512470.0}, {"date": "2016-12-08", "close": 16.191, "volume": 311170.0}, {"date": "2016-12-09", "close": 16.715, "volume": 680160.0}, {"date": "2016-12-12", "close": 16.733, "volume": 298560.0}, {"date": "2016-12-13", "close": 16.716, "volume": 329460.0}, {"date": "2016-12-14", "close": 16.772, "volume": 398760.0}, {"date": "2016-12-15", "close": 17.166, "volume": 335420.0}, {"date": "2016-12-16", "close": 17.406, "volume": 427830.0}, {"date": "2016-12-19", "close": 17.36, "volume": 271620.0}, {"date": "2016-12-20", "close": 17.852, "volume": 436560.0}, {"date": "2016-12-21", "close": 17.721, "volume": 338230.0}, {"date": "2016-12-22", "close": 17.467, "volume": 254950.0}, {"date": "2016-12-23", "close": 17.756, "volume": 186390.0}, {"date": "2016-12-27", "close": 17.908, "volume": 473130.0}, {"date": "2016-12-28", "close": 17.87, "volume": 240040.0}, {"date": "2016-12-29", "close": 17.905, "volume": 257330.0}, {"date": "2016-12-30", "close": 17.885, "volume": 304300.0}, {"date": "2017-01-03", "close": 17.97, "volume": 315250.0}, {"date": "2017-01-04", "close": 17.996, "volume": 179090.0}, {"date": "2017-01-05", "close": 17.93, "volume": 208400.0}, {"date": "2017-01-06", "close": 17.721, "volume": 217810.0}, {"date": "2017-01-09", "close": 17.317, "volume": 353260.0}, {"date": "2017-01-10", "close": 17.173, "volume": 273050.0}, {"date": "2017-01-11", "close": 17.092, "volume": 209800.0}, {"date": "2017-01-12", "close": 16.93, "volume": 170570.0}, {"date": "2017-01-13", "close": 17.01, "volume": 245700.0}, {"date": "2017-01-17", "close": 16.671, "volume": 232250.0}, {"date": "2017-01-18", "close": 16.8, "volume": 182560.0}, {"date": "2017-01-19", "close": 16.641, "volume": 139860.0}, {"date": "2017-01-20", "close": 16.664, "volume": 148530.0}, {"date": "2017-01-23", "close": 16.769, "volume": 166660.0}, {"date": "2017-01-24", "close": 16.96, "volume": 237290.0}, {"date": "2017-01-25", "close": 16.935, "volume": 321450.0}, {"date": "2017-01-26", "close": 16.649, "volume": 209380.0}, {"date": "2017-01-27", "close": 16.591, "volume": 143730.0}, {"date": "2017-01-30", "close": 16.45, "volume": 167600.0}, {"date": "2017-01-31", "close": 16.884, "volume": 260560.0}, {"date": "2017-02-01", "close": 16.822, "volume": 274050.0}, {"date": "2017-02-02", "close": 16.932, "volume": 146350.0}, {"date": "2017-02-03", "close": 17.116, "volume": 180210.0}, {"date": "2017-02-06", "close": 17.129, "volume": 153260.0}, {"date": "2017-02-07", "close": 17.234, "volume": 261830.0}, {"date": "2017-02-08", "close": 17.299, "volume": 185120.0}, {"date": "2017-02-09", "close": 17.64, "volume": 310240.0}, {"date": "2017-02-10", "close": 17.7, "volume": 100210.0}, {"date": "2017-02-13", "close": 17.65, "volume": 221540.0}, {"date": "2017-02-14", "close": 17.428, "volume": 139140.0}, {"date": "2017-02-15", "close": 17.444, "volume": 182550.0}, {"date": "2017-02-16", "close": 17.509, "volume": 110150.0}, {"date": "2017-02-17", "close": 17.706, "volume": 197620.0}, {"date": "2017-02-21", "close": 18.109, "volume": 330240.0}, {"date": "2017-02-22", "close": 18.057, "volume": 193070.0}, {"date": "2017-02-23", "close": 18.084, "volume": 186560.0}, {"date": "2017-02-24", "close": 17.732, "volume": 166750.0}, {"date": "2017-02-27", "close": 17.64, "volume": 307330.0}, {"date": "2017-02-28", "close": 17.207, "volume": 292190.0}, {"date": "2017-03-01", "close": 17.451, "volume": 327670.0}, {"date": "2017-03-02", "close": 17.402, "volume": 155300.0}, {"date": "2017-03-03", "close": 17.429, "volume": 190410.0}, {"date": "2017-03-06", "close": 17.341, "volume": 190050.0}, {"date": "2017-03-07", "close": 17.455, "volume": 159680.0}, {"date": "2017-03-08", "close": 17.435, "volume": 283300.0}, {"date": "2017-03-09", "close": 17.3, "volume": 407670.0}, {"date": "2017-03-10", "close": 17.174, "volume": 219100.0}, {"date": "2017-03-13", "close": 17.122, "volume": 234640.0}, {"date": "2017-03-14", "close": 18.65, "volume": 2560070.0}, {"date": "2017-03-15", "close": 18.904, "volume": 9294490.0}, {"date": "2017-03-16", "close": 19.238, "volume": 1048460.0}, {"date": "2017-03-17", "close": 19.403, "volume": 1205980.0}, {"date": "2017-03-20", "close": 19.523, "volume": 451000.0}, {"date": "2017-03-21", "close": 19.5, "volume": 841320.0}, {"date": "2017-03-22", "close": 19.583, "volume": 644700.0}, {"date": "2017-03-23", "close": 19.852, "volume": 718240.0}, {"date": "2017-03-24", "close": 19.728, "volume": 328570.0}, {"date": "2017-03-27", "close": 19.938, "volume": 450370.0}, {"date": "2017-03-28", "close": 20.2, "volume": 488280.0}, {"date": "2017-03-29", "close": 20.226, "volume": 397810.0}, {"date": "2017-03-30", "close": 20.375, "volume": 383390.0}, {"date": "2017-03-31", "close": 20.602, "volume": 542810.0}, {"date": "2017-04-03", "close": 19.931, "volume": 480440.0}, {"date": "2017-04-04", "close": 20.202, "volume": 403160.0}, {"date": "2017-04-05", "close": 19.967, "volume": 327410.0}, {"date": "2017-04-06", "close": 19.867, "volume": 256560.0}, {"date": "2017-04-07", "close": 19.921, "volume": 517870.0}, {"date": "2017-04-10", "close": 20.434, "volume": 354010.0}, {"date": "2017-04-11", "close": 20.391, "volume": 230490.0}, {"date": "2017-04-12", "close": 20.251, "volume": 198880.0}, {"date": "2017-04-13", "close": 20.218, "volume": 238480.0}, {"date": "2017-04-17", "close": 20.745, "volume": 196040.0}, {"date": "2017-04-18", "close": 20.739, "volume": 278040.0}, {"date": "2017-04-19", "close": 20.823, "volume": 186760.0}, {"date": "2017-04-20", "close": 20.982, "volume": 372870.0}, {"date": "2017-04-21", "close": 20.49, "volume": 342050.0}, {"date": "2017-04-24", "close": 20.91, "volume": 314220.0}, {"date": "2017-04-25", "close": 20.729, "volume": 779040.0}, {"date": "2017-04-26", "close": 20.835, "volume": 339900.0}, {"date": "2017-04-27", "close": 20.992, "volume": 374440.0}, {"date": "2017-04-28", "close": 21.186, "volume": 307600.0}, {"date": "2017-05-01", "close": 20.965, "volume": 387270.0}, {"date": "2017-05-02", "close": 20.7, "volume": 603800.0}, {"date": "2017-05-03", "close": 20.419, "volume": 516800.0}, {"date": "2017-05-04", "close": 20.515, "volume": 411910.0}, {"date": "2017-05-05", "close": 20.574, "volume": 313860.0}, {"date": "2017-05-08", "close": 20.5, "volume": 378260.0}, {"date": "2017-05-09", "close": 20.315, "volume": 459680.0}, {"date": "2017-05-10", "close": 20.457, "volume": 912970.0}, {"date": "2017-05-11", "close": 20.367, "volume": 511520.0}, {"date": "2017-05-12", "close": 19.993, "volume": 398500.0}, {"date": "2017-05-15", "close": 19.93, "volume": 535980.0}, {"date": "2017-05-16", "close": 20.011, "volume": 644070.0}, {"date": "2017-05-17", "close": 19.982, "volume": 683480.0}, {"date": "2017-05-18", "close": 20.156, "volume": 705250.0}, {"date": "2017-05-19", "close": 20.442, "volume": 457680.0}, {"date": "2017-05-22", "close": 21.442, "volume": 661240.0}, {"date": "2017-05-23", "close": 21.511, "volume": 429070.0}, {"date": "2017-05-24", "close": 22.525, "volume": 1043790.0}, {"date": "2017-05-25", "close": 22.306, "volume": 712860.0}, {"date": "2017-05-26", "close": 22.567, "volume": 464050.0}, {"date": "2017-05-30", "close": 22.741, "volume": 675600.0}, {"date": "2017-05-31", "close": 22.774, "volume": 841550.0}, {"date": "2017-06-01", "close": 23.121, "volume": 575040.0}, {"date": "2017-06-02", "close": 23.175, "volume": 476800.0}, {"date": "2017-06-05", "close": 22.591, "volume": 529950.0}, {"date": "2017-06-06", "close": 22.641, "volume": 440040.0}, {"date": "2017-06-07", "close": 23.011, "volume": 301190.0}, {"date": "2017-06-08", "close": 22.885, "volume": 307740.0}, {"date": "2017-06-09", "close": 22.706, "volume": 286360.0}, {"date": "2017-06-12", "close": 22.864, "volume": 266970.0}, {"date": "2017-06-13", "close": 23.169, "volume": 400110.0}, {"date": "2017-06-14", "close": 23.622, "volume": 259170.0}, {"date": "2017-06-15", "close": 23.887, "volume": 377470.0}, {"date": "2017-06-16", "close": 23.416, "volume": 598030.0}, {"date": "2017-06-19", "close": 23.589, "volume": 221840.0}, {"date": "2017-06-20", "close": 23.538, "volume": 317940.0}, {"date": "2017-06-21", "close": 23.479, "volume": 191890.0}, {"date": "2017-06-22", "close": 23.305, "volume": 198010.0}, {"date": "2017-06-23", "close": 23.566, "volume": 334820.0}, {"date": "2017-06-26", "close": 23.382, "volume": 395830.0}, {"date": "2017-06-27", "close": 22.737, "volume": 310580.0}, {"date": "2017-06-28", "close": 23.311, "volume": 260670.0}, {"date": "2017-06-29", "close": 23.075, "volume": 183050.0}, {"date": "2017-06-30", "close": 22.887, "volume": 191910.0}, {"date": "2017-07-03", "close": 22.426, "volume": 124880.0}, {"date": "2017-07-05", "close": 22.488, "volume": 294420.0}, {"date": "2017-07-06", "close": 22.454, "volume": 251460.0}, {"date": "2017-07-07", "close": 22.696, "volume": 238920.0}, {"date": "2017-07-10", "close": 22.656, "volume": 491320.0}, {"date": "2017-07-11", "close": 22.749, "volume": 438280.0}, {"date": "2017-07-12", "close": 23.231, "volume": 327850.0}, {"date": "2017-07-13", "close": 22.984, "volume": 289170.0}, {"date": "2017-07-14", "close": 23.555, "volume": 340230.0}, {"date": "2017-07-17", "close": 23.682, "volume": 512820.0}, {"date": "2017-07-18", "close": 23.415, "volume": 409660.0}, {"date": "2017-07-19", "close": 23.64, "volume": 375670.0}, {"date": "2017-07-20", "close": 24.18, "volume": 363190.0}, {"date": "2017-07-21", "close": 24.086, "volume": 296870.0}, {"date": "2017-07-24", "close": 23.833, "volume": 337600.0}, {"date": "2017-07-25", "close": 23.809, "volume": 154860.0}, {"date": "2017-07-26", "close": 24.187, "volume": 223390.0}, {"date": "2017-07-27", "close": 24.404, "volume": 365180.0}, {"date": "2017-07-28", "close": 24.054, "volume": 211810.0}, {"date": "2017-07-31", "close": 24.009, "volume": 237800.0}, {"date": "2017-08-01", "close": 24.008, "volume": 224770.0}, {"date": "2017-08-02", "close": 23.85, "volume": 214850.0}, {"date": "2017-08-03", "close": 23.84, "volume": 172450.0}, {"date": "2017-08-04", "close": 23.88, "volume": 132840.0}, {"date": "2017-08-07", "close": 24.252, "volume": 157050.0}, {"date": "2017-08-08", "close": 24.245, "volume": 288420.0}, {"date": "2017-08-09", "close": 20.6835, "volume": 1483450.0}, {"date": "2017-08-10", "close": 21.097, "volume": 624590.0}, {"date": "2017-08-11", "close": 20.881, "volume": 317970.0}, {"date": "2017-08-14", "close": 21.054, "volume": 367290.0}, {"date": "2017-08-15", "close": 21.22, "volume": 287970.0}, {"date": "2017-08-16", "close": 21.336, "volume": 278890.0}, {"date": "2017-08-17", "close": 20.822, "volume": 369750.0}, {"date": "2017-08-18", "close": 20.467, "volume": 293610.0}, {"date": "2017-08-21", "close": 20.518, "volume": 258970.0}, {"date": "2017-08-22", "close": 21.007, "volume": 281580.0}, {"date": "2017-08-23", "close": 20.873, "volume": 266550.0}, {"date": "2017-08-24", "close": 20.819, "volume": 350000.0}, {"date": "2017-08-25", "close": 20.264, "volume": 289880.0}, {"date": "2017-08-28", "close": 20.596, "volume": 227850.0}, {"date": "2017-08-29", "close": 20.958, "volume": 346300.0}, {"date": "2017-08-30", "close": 21.167, "volume": 327800.0}, {"date": "2017-08-31", "close": 21.359, "volume": 404400.0}, {"date": "2017-09-01", "close": 21.295, "volume": 278120.0}, {"date": "2017-09-05", "close": 21.075, "volume": 225400.0}, {"date": "2017-09-06", "close": 21.25, "volume": 236400.0}, {"date": "2017-09-07", "close": 21.247, "volume": 236120.0}, {"date": "2017-09-08", "close": 21.229, "volume": 155830.0}, {"date": "2017-09-11", "close": 21.506, "volume": 296080.0}, {"date": "2017-09-12", "close": 21.289, "volume": 193250.0}, {"date": "2017-09-13", "close": 21.118, "volume": 217580.0}, {"date": "2017-09-14", "close": 20.899, "volume": 328150.0}, {"date": "2017-09-15", "close": 20.889, "volume": 747670.0}, {"date": "2017-09-18", "close": 21.089, "volume": 412210.0}, {"date": "2017-09-19", "close": 21.139, "volume": 334130.0}, {"date": "2017-09-20", "close": 20.958, "volume": 315460.0}, {"date": "2017-09-21", "close": 20.877, "volume": 279670.0}, {"date": "2017-09-22", "close": 20.93, "volume": 296280.0}, {"date": "2017-09-25", "close": 21.062, "volume": 395490.0}, {"date": "2017-09-26", "close": 21.025, "volume": 422550.0}, {"date": "2017-09-27", "close": 21.305, "volume": 411200.0}, {"date": "2017-09-28", "close": 21.501, "volume": 471360.0}, {"date": "2017-09-29", "close": 21.575, "volume": 318010.0}, {"date": "2017-10-02", "close": 21.796, "volume": 306380.0}, {"date": "2017-10-03", "close": 21.9, "volume": 382830.0}, {"date": "2017-10-04", "close": 22.045, "volume": 203640.0}, {"date": "2017-10-05", "close": 22.153, "volume": 490600.0}, {"date": "2017-10-06", "close": 21.891, "volume": 337270.0}, {"date": "2017-10-09", "close": 22.06, "volume": 407860.0}, {"date": "2017-10-10", "close": 22.332, "volume": 361350.0}, {"date": "2017-10-11", "close": 22.637, "volume": 401090.0}, {"date": "2017-10-12", "close": 22.551, "volume": 276410.0}, {"date": "2017-10-13", "close": 22.53, "volume": 283030.0}, {"date": "2017-10-16", "close": 22.71, "volume": 309460.0}, {"date": "2017-10-17", "close": 22.59, "volume": 385850.0}, {"date": "2017-10-18", "close": 22.628, "volume": 204480.0}, {"date": "2017-10-19", "close": 22.574, "volume": 265540.0}, {"date": "2017-10-20", "close": 22.484, "volume": 191070.0}, {"date": "2017-10-23", "close": 22.422, "volume": 325370.0}, {"date": "2017-10-24", "close": 22.38, "volume": 297760.0}, {"date": "2017-10-25", "close": 22.339, "volume": 225200.0}, {"date": "2017-10-26", "close": 22.386, "volume": 229770.0}, {"date": "2017-10-27", "close": 22.257, "volume": 287150.0}, {"date": "2017-10-30", "close": 22.102, "volume": 226640.0}, {"date": "2017-10-31", "close": 22.556, "volume": 313190.0}, {"date": "2017-11-01", "close": 22.47, "volume": 345650.0}, {"date": "2017-11-02", "close": 22.442, "volume": 197850.0}, {"date": "2017-11-03", "close": 22.419, "volume": 214890.0}, {"date": "2017-11-06", "close": 22.426, "volume": 311870.0}, {"date": "2017-11-07", "close": 22.393, "volume": 389040.0}, {"date": "2017-11-08", "close": 20.626, "volume": 3604110.0}, {"date": "2017-11-09", "close": 19.8005, "volume": 801860.0}, {"date": "2017-11-10", "close": 19.587, "volume": 610580.0}, {"date": "2017-11-13", "close": 20.212, "volume": 572810.0}, {"date": "2017-11-14", "close": 20.415, "volume": 787070.0}, {"date": "2017-11-15", "close": 19.988, "volume": 596310.0}, {"date": "2017-11-16", "close": 20.442, "volume": 595560.0}, {"date": "2017-11-17", "close": 20.274, "volume": 369540.0}, {"date": "2017-11-20", "close": 20.426, "volume": 632470.0}, {"date": "2017-11-21", "close": 20.742, "volume": 470050.0}, {"date": "2017-11-22", "close": 20.455, "volume": 404990.0}, {"date": "2017-11-24", "close": 20.455, "volume": 178480.0}, {"date": "2017-11-27", "close": 20.551, "volume": 471920.0}, {"date": "2017-11-28", "close": 20.705, "volume": 787640.0}, {"date": "2017-11-29", "close": 21.144, "volume": 678050.0}, {"date": "2017-11-30", "close": 21.571, "volume": 597010.0}, {"date": "2017-12-01", "close": 21.693, "volume": 504760.0}, {"date": "2017-12-04", "close": 21.269, "volume": 526450.0}, {"date": "2017-12-05", "close": 21.16, "volume": 371930.0}, {"date": "2017-12-06", "close": 21.888, "volume": 357430.0}, {"date": "2017-12-07", "close": 22.52, "volume": 691980.0}, {"date": "2017-12-08", "close": 22.497, "volume": 677620.0}, {"date": "2017-12-11", "close": 22.752, "volume": 736060.0}, {"date": "2017-12-12", "close": 22.323, "volume": 670670.0}, {"date": "2017-12-13", "close": 21.854, "volume": 665250.0}, {"date": "2017-12-14", "close": 21.68, "volume": 624610.0}, {"date": "2017-12-15", "close": 22.639, "volume": 1698040.0}, {"date": "2017-12-18", "close": 22.461, "volume": 410440.0}, {"date": "2017-12-19", "close": 22.234, "volume": 517670.0}, {"date": "2017-12-20", "close": 22.257, "volume": 308160.0}, {"date": "2017-12-21", "close": 22.406, "volume": 798580.0}, {"date": "2017-12-22", "close": 22.197, "volume": 309050.0}, {"date": "2017-12-26", "close": 21.866, "volume": 683210.0}, {"date": "2017-12-27", "close": 21.952, "volume": 763260.0}, {"date": "2017-12-28", "close": 21.683, "volume": 408290.0}, {"date": "2017-12-29", "close": 21.526, "volume": 382250.0}, {"date": "2018-01-02", "close": 21.128, "volume": 649530.0}, {"date": "2018-01-03", "close": 20.9, "volume": 422760.0}, {"date": "2018-01-04", "close": 20.551, "volume": 561860.0}, {"date": "2018-01-05", "close": 20.2, "volume": 540180.0}, {"date": "2018-01-08", "close": 20.895, "volume": 599560.0}, {"date": "2018-01-09", "close": 20.55, "volume": 609820.0}, {"date": "2018-01-10", "close": 20.518, "volume": 452860.0}, {"date": "2018-01-11", "close": 20.396, "volume": 631490.0}, {"date": "2018-01-12", "close": 20.051, "volume": 518390.0}, {"date": "2018-01-16", "close": 20.169, "volume": 539250.0}, {"date": "2018-01-17", "close": 20.425, "volume": 453150.0}, {"date": "2018-01-18", "close": 20.296, "volume": 542130.0}, {"date": "2018-01-19", "close": 20.727, "volume": 549980.0}, {"date": "2018-01-22", "close": 20.599, "volume": 496630.0}, {"date": "2018-01-23", "close": 20.636, "volume": 433870.0}, {"date": "2018-01-24", "close": 20.551, "volume": 622320.0}, {"date": "2018-01-25", "close": 20.443, "volume": 568080.0}, {"date": "2018-01-26", "close": 20.694, "volume": 543910.0}, {"date": "2018-01-29", "close": 20.206, "volume": 604780.0}, {"date": "2018-01-30", "close": 20.31, "volume": 321880.0}, {"date": "2018-01-31", "close": 20.252, "volume": 365420.0}, {"date": "2018-02-01", "close": 20.284, "volume": 803250.0}, {"date": "2018-02-02", "close": 19.924, "volume": 933470.0}, {"date": "2018-02-05", "close": 18.67, "volume": 663050.0}, {"date": "2018-02-06", "close": 18.456, "volume": 690620.0}, {"date": "2018-02-07", "close": 18.761, "volume": 404680.0}, {"date": "2018-02-08", "close": 18.258, "volume": 560420.0}, {"date": "2018-02-09", "close": 18.229, "volume": 529640.0}, {"date": "2018-02-12", "close": 18.097, "volume": 635370.0}, {"date": "2018-02-13", "close": 18.341, "volume": 565920.0}, {"date": "2018-02-14", "close": 18.379, "volume": 368120.0}, {"date": "2018-02-15", "close": 18.902, "volume": 317980.0}, {"date": "2018-02-16", "close": 19.069, "volume": 426510.0}, {"date": "2018-02-20", "close": 18.573, "volume": 348010.0}, {"date": "2018-02-21", "close": 18.352, "volume": 467810.0}, {"date": "2018-02-22", "close": 18.304, "volume": 444460.0}, {"date": "2018-02-23", "close": 18.217, "volume": 362290.0}, {"date": "2018-02-26", "close": 18.562, "volume": 529290.0}, {"date": "2018-02-27", "close": 18.22, "volume": 616010.0}, {"date": "2018-02-28", "close": 18.661, "volume": 594000.0}, {"date": "2018-03-01", "close": 18.551, "volume": 424310.0}, {"date": "2018-03-02", "close": 19.12, "volume": 733400.0}, {"date": "2018-03-05", "close": 18.6, "volume": 455150.0}, {"date": "2018-03-06", "close": 18.878, "volume": 594230.0}, {"date": "2018-03-07", "close": 18.531, "volume": 484610.0}, {"date": "2018-03-08", "close": 18.881, "volume": 323700.0}, {"date": "2018-03-09", "close": 18.786, "volume": 475880.0}, {"date": "2018-03-12", "close": 18.748, "volume": 309350.0}, {"date": "2018-03-13", "close": 18.649, "volume": 351820.0}, {"date": "2018-03-14", "close": 18.391, "volume": 444120.0}, {"date": "2018-03-15", "close": 17.95, "volume": 537770.0}, {"date": "2018-03-16", "close": 18.244, "volume": 758460.0}, {"date": "2018-03-19", "close": 17.935, "volume": 454550.0}, {"date": "2018-03-20", "close": 17.91, "volume": 265210.0}, {"date": "2018-03-21", "close": 17.65, "volume": 224380.0}, {"date": "2018-03-22", "close": 17.567, "volume": 476090.0}, {"date": "2018-03-23", "close": 16.959, "volume": 272880.0}, {"date": "2018-03-26", "close": 17.356, "volume": 445850.0}, {"date": "2018-03-27", "close": 17.255, "volume": 304180.0}, {"date": "2018-03-28", "close": 17.418, "volume": 186040.0}, {"date": "2018-03-29", "close": 17.267, "volume": 827450.0}, {"date": "2018-04-02", "close": 17.03, "volume": 519330.0}, {"date": "2018-04-03", "close": 17.404, "volume": 354990.0}, {"date": "2018-04-04", "close": 17.776, "volume": 560370.0}, {"date": "2018-04-05", "close": 17.672, "volume": 521040.0}, {"date": "2018-04-06", "close": 17.475, "volume": 314160.0}, {"date": "2018-04-09", "close": 17.488, "volume": 347690.0}, {"date": "2018-04-10", "close": 17.475, "volume": 455800.0}, {"date": "2018-04-11", "close": 17.408, "volume": 374800.0}, {"date": "2018-04-12", "close": 17.236, "volume": 220800.0}, {"date": "2018-04-13", "close": 17.268, "volume": 260980.0}, {"date": "2018-04-16", "close": 17.51, "volume": 208420.0}, {"date": "2018-04-17", "close": 17.548, "volume": 477620.0}, {"date": "2018-04-18", "close": 17.427, "volume": 677730.0}, {"date": "2018-04-19", "close": 16.935, "volume": 388550.0}, {"date": "2018-04-20", "close": 16.977, "volume": 589610.0}, {"date": "2018-04-23", "close": 16.855, "volume": 353180.0}, {"date": "2018-04-24", "close": 16.72, "volume": 237020.0}, {"date": "2018-04-25", "close": 16.572, "volume": 308980.0}, {"date": "2018-04-26", "close": 16.878, "volume": 262260.0}, {"date": "2018-04-27", "close": 16.75, "volume": 493940.0}, {"date": "2018-04-30", "close": 16.839, "volume": 308510.0}, {"date": "2018-05-01", "close": 16.901, "volume": 292580.0}, {"date": "2018-05-02", "close": 16.445, "volume": 288770.0}, {"date": "2018-05-03", "close": 16.24, "volume": 285500.0}, {"date": "2018-05-04", "close": 16.487, "volume": 270330.0}, {"date": "2018-05-07", "close": 16.53, "volume": 414650.0}, {"date": "2018-05-08", "close": 16.886, "volume": 508240.0}, {"date": "2018-05-09", "close": 13.311, "volume": 4320420.0}, {"date": "2018-05-10", "close": 13.766, "volume": 2196640.0}, {"date": "2018-05-11", "close": 13.085, "volume": 1565040.0}, {"date": "2018-05-14", "close": 12.68, "volume": 1912980.0}, {"date": "2018-05-15", "close": 12.722, "volume": 1304770.0}, {"date": "2018-05-16", "close": 12.648, "volume": 862030.0}, {"date": "2018-05-17", "close": 12.976, "volume": 1067330.0}, {"date": "2018-05-18", "close": 12.926, "volume": 505350.0}, {"date": "2018-05-21", "close": 12.927, "volume": 513550.0}, {"date": "2018-05-22", "close": 12.864, "volume": 391750.0}, {"date": "2018-05-23", "close": 12.876, "volume": 521510.0}, {"date": "2018-05-24", "close": 12.744, "volume": 590580.0}, {"date": "2018-05-25", "close": 12.697, "volume": 538330.0}, {"date": "2018-05-29", "close": 12.849, "volume": 540270.0}, {"date": "2018-05-30", "close": 12.929, "volume": 539640.0}, {"date": "2018-05-31", "close": 12.741, "volume": 626990.0}, {"date": "2018-06-01", "close": 12.666, "volume": 485450.0}, {"date": "2018-06-04", "close": 12.944, "volume": 629650.0}, {"date": "2018-06-05", "close": 12.83, "volume": 385000.0}, {"date": "2018-06-06", "close": 12.697, "volume": 432850.0}, {"date": "2018-06-07", "close": 12.941, "volume": 430000.0}, {"date": "2018-06-08", "close": 12.97, "volume": 623180.0}, {"date": "2018-06-11", "close": 13.083, "volume": 403010.0}, {"date": "2018-06-12", "close": 13.418, "volume": 881920.0}, {"date": "2018-06-13", "close": 13.228, "volume": 573800.0}, {"date": "2018-06-14", "close": 13.289, "volume": 326530.0}, {"date": "2018-06-15", "close": 13.418, "volume": 823790.0}, {"date": "2018-06-18", "close": 13.098, "volume": 673860.0}, {"date": "2018-06-19", "close": 13.093, "volume": 579100.0}, {"date": "2018-06-20", "close": 12.963, "volume": 606300.0}, {"date": "2018-06-21", "close": 13.188, "volume": 449620.0}, {"date": "2018-06-22", "close": 13.541, "volume": 750350.0}, {"date": "2018-06-25", "close": 13.598, "volume": 538730.0}, {"date": "2018-06-26", "close": 13.479, "volume": 482320.0}, {"date": "2018-06-27", "close": 12.999, "volume": 431850.0}, {"date": "2018-06-28", "close": 13.462, "volume": 485540.0}, {"date": "2018-06-29", "close": 13.513, "volume": 338290.0}, {"date": "2018-07-02", "close": 13.276, "volume": 515760.0}, {"date": "2018-07-03", "close": 13.308, "volume": 409780.0}, {"date": "2018-07-05", "close": 13.411, "volume": 653310.0}, {"date": "2018-07-06", "close": 13.803, "volume": 611500.0}, {"date": "2018-07-09", "close": 13.673, "volume": 562360.0}, {"date": "2018-07-10", "close": 13.798, "volume": 291540.0}, {"date": "2018-07-11", "close": 13.742, "volume": 406920.0}, {"date": "2018-07-12", "close": 13.661, "volume": 346130.0}, {"date": "2018-07-13", "close": 13.548, "volume": 258720.0}, {"date": "2018-07-16", "close": 13.413, "volume": 330800.0}, {"date": "2018-07-17", "close": 13.571, "volume": 227300.0}, {"date": "2018-07-18", "close": 13.437, "volume": 361080.0}, {"date": "2018-07-19", "close": 13.642, "volume": 467810.0}, {"date": "2018-07-20", "close": 13.82, "volume": 405360.0}, {"date": "2018-07-23", "close": 13.939, "volume": 464610.0}, {"date": "2018-07-24", "close": 13.855, "volume": 376910.0}, {"date": "2018-07-25", "close": 13.819, "volume": 398330.0}, {"date": "2018-07-26", "close": 13.84, "volume": 337740.0}, {"date": "2018-07-27", "close": 13.993, "volume": 594110.0}, {"date": "2018-07-30", "close": 14.29, "volume": 372760.0}, {"date": "2018-07-31", "close": 14.512, "volume": 455960.0}, {"date": "2018-08-01", "close": 14.802, "volume": 669780.0}, {"date": "2018-08-02", "close": 14.815, "volume": 369590.0}, {"date": "2018-08-03", "close": 14.948, "volume": 398340.0}, {"date": "2018-08-06", "close": 15.174, "volume": 382270.0}, {"date": "2018-08-07", "close": 15.202, "volume": 911130.0}, {"date": "2018-08-08", "close": 15.335, "volume": 567130.0}, {"date": "2018-08-09", "close": 16.637, "volume": 1554070.0}, {"date": "2018-08-10", "close": 16.071, "volume": 778660.0}, {"date": "2018-08-13", "close": 16.622, "volume": 1136760.0}, {"date": "2018-08-14", "close": 16.947, "volume": 1157200.0}, {"date": "2018-08-15", "close": 17.246, "volume": 1662060.0}, {"date": "2018-08-16", "close": 17.35, "volume": 1154450.0}, {"date": "2018-08-17", "close": 17.481, "volume": 768240.0}, {"date": "2018-08-20", "close": 17.229, "volume": 716270.0}, {"date": "2018-08-21", "close": 17.302, "volume": 680240.0}, {"date": "2018-08-22", "close": 17.173, "volume": 670360.0}, {"date": "2018-08-23", "close": 16.951, "volume": 837460.0}, {"date": "2018-08-24", "close": 16.96, "volume": 711610.0}, {"date": "2018-08-27", "close": 16.803, "volume": 434310.0}, {"date": "2018-08-28", "close": 16.51, "volume": 412530.0}, {"date": "2018-08-29", "close": 16.535, "volume": 471920.0}, {"date": "2018-08-30", "close": 16.894, "volume": 378450.0}, {"date": "2018-08-31", "close": 16.956, "volume": 1760650.0}, {"date": "2018-09-04", "close": 17.012, "volume": 657350.0}, {"date": "2018-09-05", "close": 17.403, "volume": 596350.0}, {"date": "2018-09-06", "close": 17.84, "volume": 554050.0}, {"date": "2018-09-07", "close": 17.886, "volume": 829960.0}, {"date": "2018-09-10", "close": 18.094, "volume": 599610.0}, {"date": "2018-09-11", "close": 18.118, "volume": 227820.0}, {"date": "2018-09-12", "close": 18.676, "volume": 418110.0}, {"date": "2018-09-13", "close": 18.4, "volume": 261200.0}, {"date": "2018-09-14", "close": 18.409, "volume": 225700.0}, {"date": "2018-09-17", "close": 18.387, "volume": 311040.0}, {"date": "2018-09-18", "close": 18.368, "volume": 381420.0}, {"date": "2018-09-19", "close": 18.277, "volume": 342590.0}, {"date": "2018-09-20", "close": 18.407, "volume": 246230.0}, {"date": "2018-09-21", "close": 18.122, "volume": 522580.0}, {"date": "2018-09-24", "close": 17.799, "volume": 346850.0}, {"date": "2018-09-25", "close": 17.689, "volume": 194280.0}, {"date": "2018-09-26", "close": 17.857, "volume": 314140.0}, {"date": "2018-09-27", "close": 18.006, "volume": 156700.0}, {"date": "2018-09-28", "close": 18.228, "volume": 552710.0}, {"date": "2018-10-01", "close": 17.571, "volume": 471090.0}, {"date": "2018-10-02", "close": 17.23, "volume": 382490.0}, {"date": "2018-10-03", "close": 16.877, "volume": 524080.0}, {"date": "2018-10-04", "close": 16.706, "volume": 188950.0}, {"date": "2018-10-05", "close": 16.431, "volume": 303680.0}, {"date": "2018-10-08", "close": 16.798, "volume": 299110.0}, {"date": "2018-10-09", "close": 16.846, "volume": 250330.0}, {"date": "2018-10-10", "close": 16.913, "volume": 332860.0}, {"date": "2018-10-11", "close": 16.32, "volume": 301850.0}, {"date": "2018-10-12", "close": 16.202, "volume": 280720.0}, {"date": "2018-10-15", "close": 16.227, "volume": 278700.0}, {"date": "2018-10-16", "close": 16.499, "volume": 212460.0}, {"date": "2018-10-17", "close": 16.343, "volume": 195080.0}, {"date": "2018-10-18", "close": 16.111, "volume": 196340.0}, {"date": "2018-10-19", "close": 16.278, "volume": 286390.0}, {"date": "2018-10-22", "close": 16.515, "volume": 238670.0}, {"date": "2018-10-23", "close": 16.568, "volume": 201440.0}, {"date": "2018-10-24", "close": 16.894, "volume": 411940.0}, {"date": "2018-10-25", "close": 16.717, "volume": 318840.0}, {"date": "2018-10-26", "close": 16.59, "volume": 169610.0}, {"date": "2018-10-29", "close": 16.825, "volume": 191770.0}, {"date": "2018-10-30", "close": 17.432, "volume": 434090.0}, {"date": "2018-10-31", "close": 17.263, "volume": 434050.0}, {"date": "2018-11-01", "close": 17.317, "volume": 349540.0}, {"date": "2018-11-02", "close": 17.448, "volume": 372080.0}, {"date": "2018-11-05", "close": 17.577, "volume": 409140.0}, {"date": "2018-11-06", "close": 17.983, "volume": 521120.0}, {"date": "2018-11-07", "close": 17.995, "volume": 289170.0}, {"date": "2018-11-08", "close": 18.239, "volume": 552500.0}, {"date": "2018-11-09", "close": 19.24, "volume": 819530.0}, {"date": "2018-11-12", "close": 18.967, "volume": 372000.0}, {"date": "2018-11-13", "close": 18.988, "volume": 402120.0}, {"date": "2018-11-14", "close": 18.965, "volume": 289750.0}, {"date": "2018-11-15", "close": 19.35, "volume": 256760.0}, {"date": "2018-11-16", "close": 19.397, "volume": 304740.0}, {"date": "2018-11-19", "close": 19.867, "volume": 452320.0}, {"date": "2018-11-20", "close": 19.532, "volume": 335600.0}, {"date": "2018-11-21", "close": 19.819, "volume": 190440.0}, {"date": "2018-11-23", "close": 19.978, "volume": 139990.0}, {"date": "2018-11-26", "close": 19.944, "volume": 402490.0}, {"date": "2018-11-27", "close": 20.514, "volume": 417500.0}, {"date": "2018-11-28", "close": 21.4, "volume": 838850.0}, {"date": "2018-11-29", "close": 20.803, "volume": 419690.0}, {"date": "2018-11-30", "close": 21.252, "volume": 344190.0}, {"date": "2018-12-03", "close": 21.691, "volume": 424450.0}, {"date": "2018-12-04", "close": 21.232, "volume": 472620.0}, {"date": "2018-12-06", "close": 21.505, "volume": 356460.0}, {"date": "2018-12-07", "close": 21.815, "volume": 321930.0}, {"date": "2018-12-10", "close": 21.895, "volume": 225050.0}, {"date": "2018-12-11", "close": 21.312, "volume": 377730.0}, {"date": "2018-12-12", "close": 21.638, "volume": 281650.0}, {"date": "2018-12-13", "close": 21.499, "volume": 293840.0}, {"date": "2018-12-14", "close": 21.015, "volume": 236620.0}, {"date": "2018-12-17", "close": 20.21, "volume": 266370.0}, {"date": "2018-12-18", "close": 19.93, "volume": 284890.0}, {"date": "2018-12-19", "close": 18.944, "volume": 347880.0}, {"date": "2018-12-20", "close": 18.881, "volume": 301610.0}, {"date": "2018-12-21", "close": 18.039, "volume": 1833440.0}, {"date": "2018-12-24", "close": 17.231, "volume": 214860.0}, {"date": "2018-12-26", "close": 17.583, "volume": 454420.0}, {"date": "2018-12-27", "close": 17.659, "volume": 186240.0}, {"date": "2018-12-28", "close": 17.955, "volume": 285460.0}, {"date": "2018-12-31", "close": 17.738, "volume": 288050.0}, {"date": "2019-01-02", "close": 18.011, "volume": 399370.0}, {"date": "2019-01-03", "close": 17.789, "volume": 244310.0}, {"date": "2019-01-04", "close": 18.189, "volume": 285340.0}, {"date": "2019-01-07", "close": 18.547, "volume": 348330.0}, {"date": "2019-01-08", "close": 19.147, "volume": 271860.0}, {"date": "2019-01-09", "close": 19.332, "volume": 414600.0}, {"date": "2019-01-10", "close": 19.961, "volume": 550560.0}, {"date": "2019-01-11", "close": 20.866, "volume": 310810.0}, {"date": "2019-01-14", "close": 20.066, "volume": 479180.0}, {"date": "2019-01-15", "close": 20.134, "volume": 267670.0}, {"date": "2019-01-16", "close": 19.911, "volume": 283870.0}, {"date": "2019-01-17", "close": 20.524, "volume": 386200.0}, {"date": "2019-01-18", "close": 20.745, "volume": 182050.0}, {"date": "2019-01-22", "close": 20.811, "volume": 223370.0}, {"date": "2019-01-23", "close": 21.381, "volume": 209140.0}, {"date": "2019-01-24", "close": 21.376, "volume": 173190.0}, {"date": "2019-01-25", "close": 21.162, "volume": 265810.0}, {"date": "2019-01-28", "close": 21.136, "volume": 173470.0}, {"date": "2019-01-29", "close": 21.045, "volume": 141890.0}, {"date": "2019-01-30", "close": 21.175, "volume": 137830.0}, {"date": "2019-01-31", "close": 21.58, "volume": 196440.0}, {"date": "2019-02-01", "close": 21.699, "volume": 144680.0}, {"date": "2019-02-04", "close": 22.0, "volume": 397010.0}, {"date": "2019-02-05", "close": 21.713, "volume": 152390.0}, {"date": "2019-02-06", "close": 21.8, "volume": 110050.0}, {"date": "2019-02-07", "close": 22.05, "volume": 320570.0}, {"date": "2019-02-08", "close": 22.077, "volume": 134180.0}, {"date": "2019-02-11", "close": 22.461, "volume": 279800.0}, {"date": "2019-02-12", "close": 22.488, "volume": 215510.0}, {"date": "2019-02-13", "close": 22.593, "volume": 140780.0}, {"date": "2019-02-14", "close": 22.648, "volume": 212690.0}, {"date": "2019-02-15", "close": 22.518, "volume": 394700.0}, {"date": "2019-02-19", "close": 22.4, "volume": 261850.0}, {"date": "2019-02-20", "close": 22.514, "volume": 211020.0}, {"date": "2019-02-21", "close": 22.678, "volume": 186910.0}, {"date": "2019-02-22", "close": 22.684, "volume": 340930.0}, {"date": "2019-02-25", "close": 21.88, "volume": 333000.0}, {"date": "2019-02-26", "close": 21.196, "volume": 469610.0}, {"date": "2019-02-27", "close": 22.916, "volume": 664490.0}, {"date": "2019-02-28", "close": 24.786, "volume": 518760.0}, {"date": "2019-03-01", "close": 24.82, "volume": 558850.0}, {"date": "2019-03-04", "close": 24.485, "volume": 476880.0}, {"date": "2019-03-05", "close": 24.842, "volume": 448630.0}, {"date": "2019-03-06", "close": 25.051, "volume": 484660.0}, {"date": "2019-03-07", "close": 24.798, "volume": 170720.0}, {"date": "2019-03-08", "close": 24.86, "volume": 188080.0}, {"date": "2019-03-11", "close": 25.601, "volume": 338210.0}, {"date": "2019-03-12", "close": 25.491, "volume": 329180.0}, {"date": "2019-03-13", "close": 25.802, "volume": 228500.0}, {"date": "2019-03-14", "close": 25.624, "volume": 158210.0}, {"date": "2019-03-15", "close": 25.775, "volume": 456350.0}, {"date": "2019-03-18", "close": 25.854, "volume": 309180.0}, {"date": "2019-03-19", "close": 25.896, "volume": 324330.0}, {"date": "2019-03-20", "close": 25.859, "volume": 302880.0}, {"date": "2019-03-21", "close": 26.065, "volume": 318370.0}, {"date": "2019-03-22", "close": 25.925, "volume": 260170.0}, {"date": "2019-03-25", "close": 26.297, "volume": 217390.0}, {"date": "2019-03-26", "close": 28.101, "volume": 608990.0}, {"date": "2019-03-27", "close": 27.766, "volume": 615650.0}, {"date": "2019-03-28", "close": 28.397, "volume": 422420.0}, {"date": "2019-03-29", "close": 28.783, "volume": 461640.0}, {"date": "2019-04-01", "close": 28.08, "volume": 597500.0}, {"date": "2019-04-02", "close": 28.366, "volume": 425680.0}, {"date": "2019-04-03", "close": 28.579, "volume": 511680.0}, {"date": "2019-04-04", "close": 29.467, "volume": 431400.0}, {"date": "2019-04-05", "close": 29.68, "volume": 660940.0}, {"date": "2019-04-08", "close": 29.122, "volume": 477570.0}, {"date": "2019-04-09", "close": 29.162, "volume": 489390.0}, {"date": "2019-04-10", "close": 29.47, "volume": 599550.0}, {"date": "2019-04-11", "close": 29.366, "volume": 361280.0}, {"date": "2019-04-12", "close": 29.051, "volume": 377990.0}, {"date": "2019-04-15", "close": 29.815, "volume": 330530.0}, {"date": "2019-04-16", "close": 29.567, "volume": 393340.0}, {"date": "2019-04-17", "close": 29.473, "volume": 395800.0}, {"date": "2019-04-18", "close": 30.209, "volume": 345220.0}, {"date": "2019-04-22", "close": 30.398, "volume": 493120.0}, {"date": "2019-04-23", "close": 30.939, "volume": 401400.0}, {"date": "2019-04-24", "close": 32.04, "volume": 539710.0}, {"date": "2019-04-25", "close": 33.25, "volume": 505220.0}, {"date": "2019-04-26", "close": 33.157, "volume": 563770.0}, {"date": "2019-04-29", "close": 32.8, "volume": 415410.0}, {"date": "2019-04-30", "close": 32.503, "volume": 620640.0}, {"date": "2019-05-01", "close": 32.821, "volume": 700940.0}, {"date": "2019-05-02", "close": 32.85, "volume": 441050.0}, {"date": "2019-05-03", "close": 33.39, "volume": 735680.0}, {"date": "2019-05-06", "close": 33.929, "volume": 494850.0}, {"date": "2019-05-07", "close": 33.959, "volume": 1084410.0}, {"date": "2019-05-08", "close": 35.865, "volume": 1139590.0}, {"date": "2019-05-09", "close": 36.953, "volume": 831680.0}, {"date": "2019-05-10", "close": 38.681, "volume": 1119690.0}, {"date": "2019-05-13", "close": 39.986, "volume": 1035540.0}, {"date": "2019-05-14", "close": 36.45, "volume": 2108320.0}, {"date": "2019-05-15", "close": 32.622, "volume": 2489200.0}, {"date": "2019-05-16", "close": 32.494, "volume": 2004320.0}, {"date": "2019-05-17", "close": 31.305, "volume": 2303290.0}, {"date": "2019-05-20", "close": 31.389, "volume": 1769230.0}, {"date": "2019-05-21", "close": 31.055, "volume": 1221530.0}, {"date": "2019-05-22", "close": 31.873, "volume": 793360.0}, {"date": "2019-05-23", "close": 30.44, "volume": 1230270.0}, {"date": "2019-05-24", "close": 30.734, "volume": 663630.0}, {"date": "2019-05-28", "close": 30.566, "volume": 894390.0}, {"date": "2019-05-29", "close": 30.62, "volume": 595420.0}, {"date": "2019-05-30", "close": 31.173, "volume": 637820.0}, {"date": "2019-05-31", "close": 30.201, "volume": 613610.0}, {"date": "2019-06-03", "close": 29.846, "volume": 757810.0}, {"date": "2019-06-04", "close": 29.599, "volume": 855430.0}, {"date": "2019-06-05", "close": 30.879, "volume": 833420.0}, {"date": "2019-06-06", "close": 31.105, "volume": 336690.0}, {"date": "2019-06-07", "close": 31.053, "volume": 407050.0}, {"date": "2019-06-10", "close": 31.243, "volume": 541760.0}, {"date": "2019-06-11", "close": 31.759, "volume": 569500.0}, {"date": "2019-06-12", "close": 31.085, "volume": 369840.0}, {"date": "2019-06-13", "close": 31.413, "volume": 351300.0}, {"date": "2019-06-14", "close": 30.698, "volume": 573040.0}, {"date": "2019-06-17", "close": 31.034, "volume": 598290.0}, {"date": "2019-06-18", "close": 30.39, "volume": 623010.0}, {"date": "2019-06-19", "close": 29.98, "volume": 827850.0}, {"date": "2019-06-20", "close": 30.175, "volume": 469560.0}, {"date": "2019-06-21", "close": 30.242, "volume": 530980.0}, {"date": "2019-06-24", "close": 29.755, "volume": 354370.0}, {"date": "2019-06-25", "close": 30.011, "volume": 363990.0}, {"date": "2019-06-26", "close": 29.234, "volume": 416360.0}, {"date": "2019-06-27", "close": 30.193, "volume": 560490.0}, {"date": "2019-06-28", "close": 29.925, "volume": 752020.0}, {"date": "2019-07-01", "close": 31.113, "volume": 449820.0}, {"date": "2019-07-02", "close": 31.288, "volume": 587770.0}, {"date": "2019-07-03", "close": 31.5, "volume": 249760.0}, {"date": "2019-07-05", "close": 31.84, "volume": 655780.0}, {"date": "2019-07-08", "close": 31.049, "volume": 635730.0}, {"date": "2019-07-09", "close": 30.888, "volume": 624100.0}, {"date": "2019-07-10", "close": 31.162, "volume": 1071640.0}, {"date": "2019-07-11", "close": 30.585, "volume": 917370.0}, {"date": "2019-07-12", "close": 30.465, "volume": 540320.0}, {"date": "2019-07-15", "close": 30.456, "volume": 356380.0}, {"date": "2019-07-16", "close": 30.294, "volume": 244100.0}, {"date": "2019-07-17", "close": 30.026, "volume": 281850.0}, {"date": "2019-07-18", "close": 29.72, "volume": 338450.0}, {"date": "2019-07-19", "close": 29.127, "volume": 457950.0}, {"date": "2019-07-22", "close": 29.286, "volume": 417920.0}, {"date": "2019-07-23", "close": 28.977, "volume": 469750.0}, {"date": "2019-07-24", "close": 29.028, "volume": 350930.0}, {"date": "2019-07-25", "close": 28.968, "volume": 384550.0}, {"date": "2019-07-26", "close": 29.3, "volume": 642020.0}, {"date": "2019-07-29", "close": 29.272, "volume": 829440.0}, {"date": "2019-07-30", "close": 29.445, "volume": 666250.0}, {"date": "2019-07-31", "close": 29.353, "volume": 702890.0}, {"date": "2019-08-01", "close": 28.833, "volume": 856320.0}, {"date": "2019-08-02", "close": 29.26, "volume": 654370.0}, {"date": "2019-08-05", "close": 28.028, "volume": 909390.0}, {"date": "2019-08-06", "close": 29.344, "volume": 881950.0}, {"date": "2019-08-07", "close": 32.479, "volume": 3680390.0}, {"date": "2019-08-08", "close": 33.655, "volume": 1672930.0}, {"date": "2019-08-09", "close": 33.376, "volume": 667500.0}, {"date": "2019-08-12", "close": 34.65, "volume": 765900.0}, {"date": "2019-08-13", "close": 35.213, "volume": 593360.0}, {"date": "2019-08-14", "close": 34.753, "volume": 755350.0}, {"date": "2019-08-15", "close": 35.693, "volume": 639670.0}, {"date": "2019-08-16", "close": 36.481, "volume": 436770.0}, {"date": "2019-08-19", "close": 36.891, "volume": 1123230.0}, {"date": "2019-08-20", "close": 36.582, "volume": 784470.0}, {"date": "2019-08-21", "close": 34.96, "volume": 1042790.0}, {"date": "2019-08-22", "close": 35.569, "volume": 659080.0}, {"date": "2019-08-23", "close": 33.917, "volume": 644940.0}, {"date": "2019-08-26", "close": 33.87, "volume": 730950.0}, {"date": "2019-08-27", "close": 33.982, "volume": 843330.0}, {"date": "2019-08-28", "close": 34.591, "volume": 888140.0}, {"date": "2019-08-29", "close": 34.66, "volume": 559870.0}, {"date": "2019-08-30", "close": 33.661, "volume": 536120.0}, {"date": "2019-09-03", "close": 33.371, "volume": 575770.0}, {"date": "2019-09-04", "close": 31.28, "volume": 1040650.0}, {"date": "2019-09-05", "close": 30.583, "volume": 804490.0}, {"date": "2019-09-06", "close": 29.851, "volume": 1042260.0}, {"date": "2019-09-09", "close": 29.245, "volume": 1247750.0}, {"date": "2019-09-10", "close": 28.927, "volume": 985140.0}, {"date": "2019-09-11", "close": 29.463, "volume": 698990.0}, {"date": "2019-09-12", "close": 30.017, "volume": 815210.0}, {"date": "2019-09-13", "close": 29.096, "volume": 612400.0}, {"date": "2019-09-16", "close": 28.698, "volume": 1562060.0}, {"date": "2019-09-17", "close": 28.606, "volume": 1219140.0}, {"date": "2019-09-18", "close": 29.803, "volume": 1120660.0}, {"date": "2019-09-19", "close": 30.138, "volume": 991810.0}, {"date": "2019-09-20", "close": 29.41, "volume": 773080.0}, {"date": "2019-09-23", "close": 29.487, "volume": 426780.0}, {"date": "2019-09-24", "close": 29.565, "volume": 556040.0}, {"date": "2019-09-25", "close": 29.671, "volume": 428260.0}, {"date": "2019-09-26", "close": 30.0, "volume": 685690.0}, {"date": "2019-09-27", "close": 30.116, "volume": 595180.0}, {"date": "2019-09-30", "close": 30.387, "volume": 430780.0}, {"date": "2019-10-01", "close": 30.223, "volume": 392380.0}, {"date": "2019-10-02", "close": 29.336, "volume": 402430.0}, {"date": "2019-10-03", "close": 29.342, "volume": 505690.0}, {"date": "2019-10-04", "close": 30.72, "volume": 732560.0}, {"date": "2019-10-07", "close": 30.181, "volume": 385090.0}, {"date": "2019-10-08", "close": 29.494, "volume": 335070.0}, {"date": "2019-10-09", "close": 29.483, "volume": 256870.0}, {"date": "2019-10-10", "close": 29.386, "volume": 423250.0}, {"date": "2019-10-11", "close": 29.24, "volume": 303640.0}, {"date": "2019-10-14", "close": 29.094, "volume": 314930.0}, {"date": "2019-10-15", "close": 28.783, "volume": 431770.0}, {"date": "2019-10-16", "close": 29.119, "volume": 293030.0}, {"date": "2019-10-17", "close": 29.189, "volume": 335360.0}, {"date": "2019-10-18", "close": 28.73, "volume": 347480.0}, {"date": "2019-10-21", "close": 29.065, "volume": 644590.0}, {"date": "2019-10-22", "close": 28.128, "volume": 473110.0}, {"date": "2019-10-23", "close": 27.119, "volume": 871600.0}, {"date": "2019-10-24", "close": 27.677, "volume": 307160.0}, {"date": "2019-10-25", "close": 27.208, "volume": 294720.0}, {"date": "2019-10-28", "close": 27.176, "volume": 404630.0}, {"date": "2019-10-29", "close": 27.116, "volume": 301050.0}, {"date": "2019-10-30", "close": 27.578, "volume": 295190.0}, {"date": "2019-10-31", "close": 27.436, "volume": 353530.0}, {"date": "2019-11-01", "close": 27.3, "volume": 269280.0}, {"date": "2019-11-04", "close": 26.21, "volume": 461330.0}, {"date": "2019-11-05", "close": 26.52, "volume": 610390.0}, {"date": "2019-11-06", "close": 26.67, "volume": 1297100.0}, {"date": "2019-11-07", "close": 26.485, "volume": 438500.0}, {"date": "2019-11-08", "close": 27.215, "volume": 541500.0}, {"date": "2019-11-11", "close": 27.246, "volume": 513660.0}, {"date": "2019-11-12", "close": 27.61, "volume": 457120.0}, {"date": "2019-11-13", "close": 27.415, "volume": 403200.0}, {"date": "2019-11-14", "close": 27.531, "volume": 326530.0}, {"date": "2019-11-15", "close": 27.5, "volume": 340320.0}, {"date": "2019-11-18", "close": 27.275, "volume": 353290.0}, {"date": "2019-11-19", "close": 27.305, "volume": 286620.0}, {"date": "2019-11-20", "close": 27.091, "volume": 437420.0}, {"date": "2019-11-21", "close": 28.424, "volume": 708650.0}, {"date": "2019-11-22", "close": 27.178, "volume": 555840.0}, {"date": "2019-11-25", "close": 27.191, "volume": 433620.0}, {"date": "2019-11-26", "close": 27.354, "volume": 329210.0}, {"date": "2019-11-27", "close": 27.496, "volume": 181760.0}, {"date": "2019-11-29", "close": 27.016, "volume": 111350.0}, {"date": "2019-12-02", "close": 26.964, "volume": 520120.0}, {"date": "2019-12-03", "close": 27.003, "volume": 288440.0}, {"date": "2019-12-04", "close": 27.607, "volume": 280690.0}, {"date": "2019-12-05", "close": 27.391, "volume": 302790.0}, {"date": "2019-12-06", "close": 27.846, "volume": 322530.0}, {"date": "2019-12-09", "close": 27.43, "volume": 278170.0}, {"date": "2019-12-10", "close": 27.761, "volume": 274260.0}, {"date": "2019-12-11", "close": 27.386, "volume": 337720.0}, {"date": "2019-12-12", "close": 27.306, "volume": 437820.0}, {"date": "2019-12-13", "close": 27.702, "volume": 264430.0}, {"date": "2019-12-16", "close": 27.55, "volume": 359530.0}, {"date": "2019-12-17", "close": 27.81, "volume": 251880.0}, {"date": "2019-12-18", "close": 27.457, "volume": 261220.0}, {"date": "2019-12-19", "close": 27.284, "volume": 428200.0}, {"date": "2019-12-20", "close": 28.265, "volume": 1900650.0}, {"date": "2019-12-23", "close": 28.48, "volume": 318210.0}, {"date": "2019-12-24", "close": 28.644, "volume": 239340.0}, {"date": "2019-12-26", "close": 29.264, "volume": 905310.0}, {"date": "2019-12-27", "close": 29.365, "volume": 346320.0}, {"date": "2019-12-30", "close": 28.9, "volume": 356160.0}, {"date": "2019-12-31", "close": 28.405, "volume": 419160.0}, {"date": "2020-01-02", "close": 28.24, "volume": 422540.0}, {"date": "2020-01-03", "close": 28.576, "volume": 375020.0}, {"date": "2020-01-06", "close": 28.201, "volume": 293180.0}, {"date": "2020-01-07", "close": 27.916, "volume": 424440.0}, {"date": "2020-01-08", "close": 27.726, "volume": 248210.0}, {"date": "2020-01-09", "close": 27.646, "volume": 384960.0}, {"date": "2020-01-10", "close": 27.502, "volume": 364160.0}, {"date": "2020-01-13", "close": 28.069, "volume": 334780.0}, {"date": "2020-01-14", "close": 27.743, "volume": 368310.0}, {"date": "2020-01-15", "close": 27.82, "volume": 374290.0}, {"date": "2020-01-16", "close": 28.635, "volume": 468300.0}, {"date": "2020-01-17", "close": 27.93, "volume": 438140.0}, {"date": "2020-01-21", "close": 28.079, "volume": 234790.0}, {"date": "2020-01-22", "close": 28.184, "volume": 214310.0}, {"date": "2020-01-23", "close": 27.808, "volume": 260850.0}, {"date": "2020-01-24", "close": 27.622, "volume": 358640.0}, {"date": "2020-01-27", "close": 27.643, "volume": 456340.0}, {"date": "2020-01-28", "close": 27.501, "volume": 246180.0}, {"date": "2020-01-29", "close": 27.404, "volume": 503820.0}, {"date": "2020-01-30", "close": 27.708, "volume": 293340.0}, {"date": "2020-01-31", "close": 27.081, "volume": 320650.0}, {"date": "2020-02-03", "close": 27.648, "volume": 479690.0}, {"date": "2020-02-04", "close": 27.769, "volume": 375040.0}, {"date": "2020-02-05", "close": 27.452, "volume": 340640.0}, {"date": "2020-02-06", "close": 27.68, "volume": 296660.0}, {"date": "2020-02-07", "close": 27.936, "volume": 213120.0}, {"date": "2020-02-10", "close": 28.01, "volume": 242090.0}, {"date": "2020-02-11", "close": 28.212, "volume": 340020.0}, {"date": "2020-02-12", "close": 28.098, "volume": 232090.0}, {"date": "2020-02-13", "close": 28.75, "volume": 332930.0}, {"date": "2020-02-14", "close": 28.101, "volume": 370420.0}, {"date": "2020-02-18", "close": 27.75, "volume": 424840.0}, {"date": "2020-02-19", "close": 27.658, "volume": 297990.0}, {"date": "2020-02-20", "close": 27.397, "volume": 318220.0}, {"date": "2020-02-21", "close": 27.368, "volume": 240730.0}, {"date": "2020-02-24", "close": 26.524, "volume": 293650.0}, {"date": "2020-02-25", "close": 25.598, "volume": 699730.0}, {"date": "2020-02-26", "close": 21.0, "volume": 1949570.0}, {"date": "2020-02-27", "close": 20.102, "volume": 875780.0}, {"date": "2020-02-28", "close": 19.638, "volume": 1050130.0}, {"date": "2020-03-02", "close": 22.102, "volume": 1546790.0}, {"date": "2020-03-03", "close": 21.196, "volume": 1025650.0}, {"date": "2020-03-04", "close": 21.599, "volume": 958900.0}, {"date": "2020-03-05", "close": 20.646, "volume": 560650.0}, {"date": "2020-03-06", "close": 20.605, "volume": 453280.0}, {"date": "2020-03-09", "close": 19.86, "volume": 796940.0}, {"date": "2020-03-10", "close": 21.814, "volume": 1022250.0}, {"date": "2020-03-11", "close": 20.6, "volume": 917290.0}, {"date": "2020-03-12", "close": 20.353, "volume": 1042080.0}, {"date": "2020-03-13", "close": 21.669, "volume": 960010.0}, {"date": "2020-03-16", "close": 20.105, "volume": 621120.0}, {"date": "2020-03-17", "close": 21.62, "volume": 918700.0}, {"date": "2020-03-18", "close": 20.632, "volume": 781720.0}, {"date": "2020-03-19", "close": 20.1, "volume": 1100330.0}, {"date": "2020-03-20", "close": 19.257, "volume": 999300.0}, {"date": "2020-03-23", "close": 19.339, "volume": 683050.0}, {"date": "2020-03-24", "close": 20.3, "volume": 819970.0}, {"date": "2020-03-25", "close": 21.865, "volume": 1700920.0}, {"date": "2020-03-26", "close": 21.995, "volume": 1259980.0}, {"date": "2020-03-27", "close": 20.112, "volume": 840720.0}, {"date": "2020-03-30", "close": 20.766, "volume": 471670.0}, {"date": "2020-03-31", "close": 20.853, "volume": 527830.0}, {"date": "2020-04-01", "close": 19.409, "volume": 863440.0}, {"date": "2020-04-02", "close": 19.899, "volume": 600840.0}, {"date": "2020-04-03", "close": 20.701, "volume": 539430.0}, {"date": "2020-04-06", "close": 22.147, "volume": 758590.0}, {"date": "2020-04-07", "close": 22.3, "volume": 735660.0}, {"date": "2020-04-08", "close": 23.001, "volume": 529560.0}, {"date": "2020-04-09", "close": 25.317, "volume": 867080.0}, {"date": "2020-04-13", "close": 23.819, "volume": 761330.0}, {"date": "2020-04-14", "close": 24.197, "volume": 522390.0}, {"date": "2020-04-15", "close": 23.441, "volume": 450160.0}, {"date": "2020-04-16", "close": 23.676, "volume": 360430.0}, {"date": "2020-04-17", "close": 24.298, "volume": 318210.0}, {"date": "2020-04-20", "close": 23.49, "volume": 412070.0}, {"date": "2020-04-21", "close": 22.372, "volume": 631800.0}, {"date": "2020-04-22", "close": 22.755, "volume": 414060.0}, {"date": "2020-04-23", "close": 22.613, "volume": 278740.0}, {"date": "2020-04-24", "close": 22.785, "volume": 291680.0}, {"date": "2020-04-27", "close": 23.805, "volume": 588740.0}, {"date": "2020-04-28", "close": 23.759, "volume": 520790.0}, {"date": "2020-04-29", "close": 24.253, "volume": 463210.0}, {"date": "2020-04-30", "close": 23.547, "volume": 409580.0}, {"date": "2020-05-01", "close": 23.214, "volume": 315330.0}, {"date": "2020-05-04", "close": 23.288, "volume": 393430.0}, {"date": "2020-05-05", "close": 23.364, "volume": 425530.0}, {"date": "2020-05-06", "close": 23.989, "volume": 516050.0}, {"date": "2020-05-07", "close": 23.05, "volume": 542140.0}, {"date": "2020-05-08", "close": 24.096, "volume": 510260.0}, {"date": "2020-05-11", "close": 23.749, "volume": 325630.0}, {"date": "2020-05-12", "close": 23.208, "volume": 384980.0}, {"date": "2020-05-13", "close": 22.756, "volume": 456990.0}, {"date": "2020-05-14", "close": 22.957, "volume": 304310.0}, {"date": "2020-05-15", "close": 22.701, "volume": 249670.0}, {"date": "2020-05-18", "close": 23.675, "volume": 336800.0}, {"date": "2020-05-19", "close": 23.293, "volume": 289500.0}, {"date": "2020-05-20", "close": 23.804, "volume": 277120.0}, {"date": "2020-05-21", "close": 23.474, "volume": 178730.0}, {"date": "2020-05-22", "close": 23.659, "volume": 198030.0}, {"date": "2020-05-26", "close": 24.146, "volume": 361380.0}, {"date": "2020-05-27", "close": 25.054, "volume": 355990.0}, {"date": "2020-05-28", "close": 24.692, "volume": 313340.0}, {"date": "2020-05-29", "close": 24.343, "volume": 404180.0}, {"date": "2020-06-01", "close": 24.354, "volume": 356220.0}, {"date": "2020-06-02", "close": 24.301, "volume": 325270.0}, {"date": "2020-06-03", "close": 24.352, "volume": 465520.0}, {"date": "2020-06-04", "close": 24.245, "volume": 414260.0}, {"date": "2020-06-05", "close": 24.295, "volume": 523150.0}, {"date": "2020-06-08", "close": 24.372, "volume": 410530.0}, {"date": "2020-06-09", "close": 24.28, "volume": 459690.0}, {"date": "2020-06-10", "close": 24.0, "volume": 343570.0}, {"date": "2020-06-11", "close": 22.153, "volume": 662170.0}, {"date": "2020-06-12", "close": 23.182, "volume": 578950.0}, {"date": "2020-06-15", "close": 23.739, "volume": 366550.0}, {"date": "2020-06-16", "close": 24.138, "volume": 469030.0}, {"date": "2020-06-17", "close": 24.003, "volume": 200290.0}, {"date": "2020-06-18", "close": 24.383, "volume": 215730.0}, {"date": "2020-06-19", "close": 24.027, "volume": 592160.0}, {"date": "2020-06-22", "close": 23.491, "volume": 300890.0}, {"date": "2020-06-23", "close": 23.375, "volume": 281430.0}, {"date": "2020-06-24", "close": 23.044, "volume": 352920.0}, {"date": "2020-06-25", "close": 23.199, "volume": 294330.0}, {"date": "2020-06-26", "close": 22.127, "volume": 508360.0}, {"date": "2020-06-29", "close": 23.181, "volume": 363130.0}, {"date": "2020-06-30", "close": 22.919, "volume": 197180.0}, {"date": "2020-07-01", "close": 22.961, "volume": 275150.0}, {"date": "2020-07-02", "close": 23.001, "volume": 254420.0}, {"date": "2020-07-06", "close": 23.428, "volume": 335200.0}, {"date": "2020-07-07", "close": 23.131, "volume": 252480.0}, {"date": "2020-07-08", "close": 23.05, "volume": 215180.0}, {"date": "2020-07-09", "close": 22.3, "volume": 363440.0}, {"date": "2020-07-10", "close": 22.586, "volume": 413310.0}, {"date": "2020-07-13", "close": 22.566, "volume": 396410.0}, {"date": "2020-07-14", "close": 22.796, "volume": 353050.0}, {"date": "2020-07-15", "close": 22.901, "volume": 292330.0}, {"date": "2020-07-16", "close": 22.75, "volume": 241910.0}, {"date": "2020-07-17", "close": 23.038, "volume": 394120.0}, {"date": "2020-07-20", "close": 22.7, "volume": 437960.0}, {"date": "2020-07-21", "close": 22.666, "volume": 401870.0}, {"date": "2020-07-22", "close": 22.759, "volume": 472180.0}, {"date": "2020-07-23", "close": 22.854, "volume": 519840.0}, {"date": "2020-07-24", "close": 23.028, "volume": 431230.0}, {"date": "2020-07-27", "close": 23.439, "volume": 502590.0}, {"date": "2020-07-28", "close": 23.056, "volume": 315840.0}, {"date": "2020-07-29", "close": 23.123, "volume": 348680.0}, {"date": "2020-07-30", "close": 22.7, "volume": 325890.0}, {"date": "2020-07-31", "close": 22.956, "volume": 517080.0}, {"date": "2020-08-03", "close": 22.881, "volume": 514620.0}, {"date": "2020-08-04", "close": 22.824, "volume": 436260.0}, {"date": "2020-08-05", "close": 26.9, "volume": 1426450.0}, {"date": "2020-08-06", "close": 25.803, "volume": 571380.0}, {"date": "2020-08-07", "close": 26.322, "volume": 420240.0}, {"date": "2020-08-10", "close": 27.491, "volume": 757790.0}, {"date": "2020-08-11", "close": 27.112, "volume": 424510.0}, {"date": "2020-08-12", "close": 27.279, "volume": 407700.0}, {"date": "2020-08-13", "close": 27.432, "volume": 367520.0}, {"date": "2020-08-14", "close": 27.648, "volume": 297330.0}, {"date": "2020-08-17", "close": 27.278, "volume": 236470.0}, {"date": "2020-08-18", "close": 27.27, "volume": 330980.0}, {"date": "2020-08-19", "close": 27.278, "volume": 319280.0}, {"date": "2020-08-20", "close": 27.055, "volume": 230420.0}, {"date": "2020-08-21", "close": 26.739, "volume": 906720.0}, {"date": "2020-08-24", "close": 27.746, "volume": 291900.0}, {"date": "2020-08-25", "close": 27.459, "volume": 237130.0}, {"date": "2020-08-26", "close": 27.384, "volume": 224840.0}, {"date": "2020-08-27", "close": 27.521, "volume": 206700.0}, {"date": "2020-08-28", "close": 27.849, "volume": 184900.0}, {"date": "2020-08-31", "close": 27.33, "volume": 395720.0}, {"date": "2020-09-01", "close": 27.441, "volume": 332270.0}, {"date": "2020-09-02", "close": 28.281, "volume": 409790.0}, {"date": "2020-09-03", "close": 27.681, "volume": 313650.0}, {"date": "2020-09-04", "close": 27.529, "volume": 276170.0}, {"date": "2020-09-08", "close": 26.969, "volume": 268790.0}, {"date": "2020-09-09", "close": 27.531, "volume": 311820.0}, {"date": "2020-09-10", "close": 27.1, "volume": 195270.0}, {"date": "2020-09-11", "close": 26.91, "volume": 271390.0}, {"date": "2020-09-14", "close": 26.54, "volume": 294930.0}, {"date": "2020-09-15", "close": 26.03, "volume": 282500.0}, {"date": "2020-09-16", "close": 25.473, "volume": 230520.0}, {"date": "2020-09-17", "close": 24.949, "volume": 217030.0}, {"date": "2020-09-18", "close": 24.462, "volume": 718480.0}, {"date": "2020-09-21", "close": 23.63, "volume": 345760.0}, {"date": "2020-09-22", "close": 23.931, "volume": 191160.0}, {"date": "2020-09-23", "close": 23.024, "volume": 265400.0}, {"date": "2020-09-24", "close": 23.973, "volume": 384840.0}, {"date": "2020-09-25", "close": 24.016, "volume": 154170.0}, {"date": "2020-09-28", "close": 24.111, "volume": 270490.0}, {"date": "2020-09-29", "close": 23.898, "volume": 142000.0}, {"date": "2020-09-30", "close": 24.068, "volume": 268230.0}, {"date": "2020-10-01", "close": 23.931, "volume": 297100.0}, {"date": "2020-10-02", "close": 24.26, "volume": 248720.0}, {"date": "2020-10-05", "close": 24.26, "volume": 137150.0}, {"date": "2020-10-06", "close": 24.262, "volume": 403430.0}, {"date": "2020-10-07", "close": 23.972, "volume": 262910.0}, {"date": "2020-10-08", "close": 24.033, "volume": 168350.0}, {"date": "2020-10-09", "close": 24.229, "volume": 249600.0}, {"date": "2020-10-12", "close": 24.583, "volume": 210470.0}, {"date": "2020-10-13", "close": 24.851, "volume": 269850.0}, {"date": "2020-10-14", "close": 25.0, "volume": 249440.0}, {"date": "2020-10-15", "close": 25.366, "volume": 258130.0}, {"date": "2020-10-16", "close": 25.407, "volume": 209730.0}, {"date": "2020-10-19", "close": 25.056, "volume": 197490.0}, {"date": "2020-10-20", "close": 25.02, "volume": 136440.0}, {"date": "2020-10-21", "close": 24.899, "volume": 123130.0}, {"date": "2020-10-22", "close": 25.014, "volume": 169060.0}, {"date": "2020-10-23", "close": 24.752, "volume": 126370.0}, {"date": "2020-10-26", "close": 24.123, "volume": 299840.0}, {"date": "2020-10-27", "close": 23.921, "volume": 267170.0}, {"date": "2020-10-28", "close": 23.338, "volume": 310720.0}, {"date": "2020-10-29", "close": 23.109, "volume": 239630.0}, {"date": "2020-10-30", "close": 22.895, "volume": 267400.0}, {"date": "2020-11-02", "close": 22.637, "volume": 387320.0}, {"date": "2020-11-03", "close": 23.201, "volume": 347990.0}, {"date": "2020-11-04", "close": 23.221, "volume": 302960.0}, {"date": "2020-11-05", "close": 24.15, "volume": 372690.0}, {"date": "2020-11-06", "close": 23.75, "volume": 198140.0}, {"date": "2020-11-09", "close": 24.206, "volume": 481400.0}, {"date": "2020-11-10", "close": 25.559, "volume": 430880.0}, {"date": "2020-11-11", "close": 26.0, "volume": 267350.0}, {"date": "2020-11-12", "close": 25.441, "volume": 230050.0}, {"date": "2020-11-13", "close": 25.847, "volume": 136810.0}, {"date": "2020-11-16", "close": 26.675, "volume": 382050.0}, {"date": "2020-11-17", "close": 26.963, "volume": 275450.0}, {"date": "2020-11-18", "close": 26.834, "volume": 229170.0}, {"date": "2020-11-19", "close": 26.864, "volume": 201380.0}, {"date": "2020-11-20", "close": 26.389, "volume": 256010.0}, {"date": "2020-11-23", "close": 26.243, "volume": 192130.0}, {"date": "2020-11-24", "close": 27.087, "volume": 332430.0}, {"date": "2020-11-25", "close": 26.533, "volume": 148350.0}, {"date": "2020-11-27", "close": 26.405, "volume": 131350.0}, {"date": "2020-11-30", "close": 26.169, "volume": 308250.0}, {"date": "2020-12-01", "close": 26.325, "volume": 294110.0}, {"date": "2020-12-02", "close": 25.828, "volume": 173250.0}, {"date": "2020-12-03", "close": 26.158, "volume": 194370.0}, {"date": "2020-12-04", "close": 25.841, "volume": 173020.0}, {"date": "2020-12-07", "close": 25.715, "volume": 194940.0}, {"date": "2020-12-08", "close": 25.745, "volume": 384240.0}, {"date": "2020-12-09", "close": 26.066, "volume": 232340.0}, {"date": "2020-12-10", "close": 26.1, "volume": 136650.0}, {"date": "2020-12-11", "close": 26.054, "volume": 158120.0}, {"date": "2020-12-14", "close": 26.281, "volume": 171460.0}, {"date": "2020-12-15", "close": 26.593, "volume": 163900.0}, {"date": "2020-12-16", "close": 26.708, "volume": 220260.0}, {"date": "2020-12-17", "close": 26.858, "volume": 223990.0}, {"date": "2020-12-18", "close": 27.255, "volume": 1300250.0}, {"date": "2020-12-21", "close": 26.66, "volume": 268810.0}, {"date": "2020-12-22", "close": 26.4, "volume": 182050.0}, {"date": "2020-12-23", "close": 26.902, "volume": 133730.0}, {"date": "2020-12-24", "close": 26.6, "volume": 46880.0}, {"date": "2020-12-28", "close": 26.927, "volume": 213420.0}, {"date": "2020-12-29", "close": 26.527, "volume": 252600.0}, {"date": "2020-12-30", "close": 26.65, "volume": 156900.0}, {"date": "2020-12-31", "close": 26.627, "volume": 110000.0}, {"date": "2021-01-04", "close": 26.714, "volume": 238900.0}, {"date": "2021-01-05", "close": 26.881, "volume": 290220.0}, {"date": "2021-01-06", "close": 27.047, "volume": 380780.0}, {"date": "2021-01-07", "close": 27.004, "volume": 259250.0}, {"date": "2021-01-08", "close": 27.242, "volume": 277480.0}, {"date": "2021-01-11", "close": 26.739, "volume": 245240.0}, {"date": "2021-01-12", "close": 26.778, "volume": 275880.0}, {"date": "2021-01-13", "close": 26.211, "volume": 239440.0}, {"date": "2021-01-14", "close": 25.857, "volume": 303380.0}, {"date": "2021-01-15", "close": 25.518, "volume": 231540.0}, {"date": "2021-01-19", "close": 25.556, "volume": 204140.0}, {"date": "2021-01-20", "close": 25.621, "volume": 276680.0}, {"date": "2021-01-21", "close": 25.75, "volume": 215540.0}, {"date": "2021-01-22", "close": 26.234, "volume": 230310.0}, {"date": "2021-01-25", "close": 26.724, "volume": 319670.0}, {"date": "2021-01-26", "close": 27.528, "volume": 273810.0}, {"date": "2021-01-27", "close": 27.287, "volume": 226440.0}, {"date": "2021-01-28", "close": 26.765, "volume": 280870.0}, {"date": "2021-01-29", "close": 26.686, "volume": 338890.0}, {"date": "2021-02-01", "close": 26.882, "volume": 287600.0}, {"date": "2021-02-02", "close": 26.974, "volume": 183090.0}, {"date": "2021-02-03", "close": 26.79, "volume": 194590.0}, {"date": "2021-02-04", "close": 27.185, "volume": 180260.0}, {"date": "2021-02-05", "close": 27.365, "volume": 221280.0}, {"date": "2021-02-08", "close": 27.78, "volume": 237970.0}, {"date": "2021-02-09", "close": 28.32, "volume": 307550.0}, {"date": "2021-02-10", "close": 27.978, "volume": 311540.0}, {"date": "2021-02-11", "close": 27.968, "volume": 226440.0}, {"date": "2021-02-12", "close": 27.74, "volume": 157400.0}, {"date": "2021-02-16", "close": 27.373, "volume": 243510.0}, {"date": "2021-02-17", "close": 27.177, "volume": 396990.0}, {"date": "2021-02-18", "close": 26.86, "volume": 184420.0}, {"date": "2021-02-19", "close": 26.488, "volume": 288160.0}, {"date": "2021-02-22", "close": 26.136, "volume": 232800.0}, {"date": "2021-02-23", "close": 26.221, "volume": 258040.0}, {"date": "2021-02-24", "close": 26.275, "volume": 218760.0}, {"date": "2021-02-25", "close": 26.331, "volume": 207540.0}, {"date": "2021-02-26", "close": 25.666, "volume": 280290.0}, {"date": "2021-03-01", "close": 25.69, "volume": 411830.0}, {"date": "2021-03-02", "close": 25.44, "volume": 257590.0}, {"date": "2021-03-03", "close": 25.496, "volume": 216740.0}, {"date": "2021-03-04", "close": 25.754, "volume": 323520.0}, {"date": "2021-03-05", "close": 27.174, "volume": 410020.0}, {"date": "2021-03-08", "close": 27.852, "volume": 286600.0}, {"date": "2021-03-09", "close": 28.257, "volume": 342260.0}, {"date": "2021-03-10", "close": 28.176, "volume": 221770.0}, {"date": "2021-03-11", "close": 28.898, "volume": 196350.0}, {"date": "2021-03-12", "close": 29.516, "volume": 296370.0}, {"date": "2021-03-15", "close": 30.264, "volume": 286680.0}, {"date": "2021-03-16", "close": 30.559, "volume": 210270.0}, {"date": "2021-03-17", "close": 30.92, "volume": 311780.0}, {"date": "2021-03-18", "close": 30.397, "volume": 306990.0}, {"date": "2021-03-19", "close": 30.103, "volume": 704040.0}, {"date": "2021-03-22", "close": 29.673, "volume": 184050.0}, {"date": "2021-03-23", "close": 28.976, "volume": 262400.0}, {"date": "2021-03-24", "close": 28.236, "volume": 274270.0}, {"date": "2021-03-25", "close": 28.991, "volume": 310050.0}, {"date": "2021-03-26", "close": 29.756, "volume": 146240.0}, {"date": "2021-03-29", "close": 30.27, "volume": 250530.0}, {"date": "2021-03-30", "close": 29.522, "volume": 203360.0}, {"date": "2021-03-31", "close": 28.878, "volume": 341220.0}, {"date": "2021-04-01", "close": 28.917, "volume": 227840.0}, {"date": "2021-04-05", "close": 29.519, "volume": 299570.0}, {"date": "2021-04-06", "close": 29.636, "volume": 214070.0}, {"date": "2021-04-07", "close": 29.58, "volume": 190190.0}, {"date": "2021-04-08", "close": 30.0, "volume": 247340.0}, {"date": "2021-04-09", "close": 30.315, "volume": 267480.0}, {"date": "2021-04-12", "close": 30.033, "volume": 317620.0}, {"date": "2021-04-13", "close": 29.823, "volume": 231760.0}, {"date": "2021-04-14", "close": 29.99, "volume": 124000.0}, {"date": "2021-04-15", "close": 30.274, "volume": 100180.0}, {"date": "2021-04-16", "close": 30.68, "volume": 192280.0}, {"date": "2021-04-19", "close": 31.132, "volume": 302570.0}, {"date": "2021-04-20", "close": 30.674, "volume": 316540.0}, {"date": "2021-04-21", "close": 31.297, "volume": 288320.0}, {"date": "2021-04-22", "close": 31.451, "volume": 180410.0}, {"date": "2021-04-23", "close": 31.501, "volume": 179580.0}, {"date": "2021-04-26", "close": 31.022, "volume": 311260.0}, {"date": "2021-04-27", "close": 30.381, "volume": 300070.0}, {"date": "2021-04-28", "close": 29.714, "volume": 148670.0}, {"date": "2021-04-29", "close": 29.779, "volume": 161710.0}, {"date": "2021-04-30", "close": 29.325, "volume": 257830.0}, {"date": "2021-05-03", "close": 29.771, "volume": 326200.0}, {"date": "2021-05-04", "close": 28.84, "volume": 288860.0}, {"date": "2021-05-05", "close": 28.611, "volume": 214260.0}, {"date": "2021-05-06", "close": 28.769, "volume": 178090.0}, {"date": "2021-05-07", "close": 28.805, "volume": 213680.0}, {"date": "2021-05-10", "close": 29.059, "volume": 233770.0}, {"date": "2021-05-11", "close": 29.235, "volume": 275230.0}, {"date": "2021-05-12", "close": 31.04, "volume": 446140.0}, {"date": "2021-05-13", "close": 32.776, "volume": 482440.0}, {"date": "2021-05-14", "close": 33.066, "volume": 321650.0}, {"date": "2021-05-17", "close": 33.619, "volume": 397500.0}, {"date": "2021-05-18", "close": 33.52, "volume": 314730.0}, {"date": "2021-05-19", "close": 34.261, "volume": 308430.0}, {"date": "2021-05-20", "close": 35.291, "volume": 244750.0}, {"date": "2021-05-21", "close": 35.351, "volume": 306930.0}, {"date": "2021-05-24", "close": 36.74, "volume": 352190.0}, {"date": "2021-05-25", "close": 38.224, "volume": 589050.0}, {"date": "2021-05-26", "close": 39.194, "volume": 476730.0}, {"date": "2021-05-27", "close": 40.163, "volume": 467650.0}, {"date": "2021-05-28", "close": 40.492, "volume": 428730.0}, {"date": "2021-06-01", "close": 41.851, "volume": 459190.0}, {"date": "2021-06-02", "close": 41.78, "volume": 333500.0}, {"date": "2021-06-03", "close": 43.263, "volume": 324230.0}, {"date": "2021-06-04", "close": 42.923, "volume": 360150.0}, {"date": "2021-06-07", "close": 44.806, "volume": 406820.0}, {"date": "2021-06-08", "close": 45.096, "volume": 551720.0}, {"date": "2021-06-09", "close": 44.4, "volume": 312180.0}, {"date": "2021-06-10", "close": 43.645, "volume": 526950.0}, {"date": "2021-06-11", "close": 43.223, "volume": 437600.0}, {"date": "2021-06-14", "close": 41.351, "volume": 672750.0}, {"date": "2021-06-15", "close": 41.12, "volume": 271930.0}, {"date": "2021-06-16", "close": 40.877, "volume": 298190.0}, {"date": "2021-06-17", "close": 41.03, "volume": 331860.0}, {"date": "2021-06-18", "close": 39.951, "volume": 598920.0}, {"date": "2021-06-21", "close": 40.675, "volume": 390330.0}, {"date": "2021-06-22", "close": 41.189, "volume": 259130.0}, {"date": "2021-06-23", "close": 40.56, "volume": 331640.0}, {"date": "2021-06-24", "close": 40.269, "volume": 284920.0}, {"date": "2021-06-25", "close": 40.544, "volume": 592310.0}, {"date": "2021-06-28", "close": 40.2, "volume": 400840.0}, {"date": "2021-06-29", "close": 39.839, "volume": 306390.0}, {"date": "2021-06-30", "close": 40.213, "volume": 387690.0}, {"date": "2021-07-01", "close": 39.716, "volume": 235900.0}, {"date": "2021-07-02", "close": 39.339, "volume": 253650.0}, {"date": "2021-07-06", "close": 38.855, "volume": 391070.0}, {"date": "2021-07-07", "close": 38.409, "volume": 374930.0}, {"date": "2021-07-08", "close": 38.486, "volume": 354360.0}, {"date": "2021-07-09", "close": 39.25, "volume": 204350.0}, {"date": "2021-07-12", "close": 40.358, "volume": 551380.0}, {"date": "2021-07-13", "close": 40.32, "volume": 252970.0}, {"date": "2021-07-14", "close": 40.755, "volume": 295870.0}, {"date": "2021-07-15", "close": 41.077, "volume": 164700.0}, {"date": "2021-07-16", "close": 41.463, "volume": 220370.0}, {"date": "2021-07-19", "close": 40.54, "volume": 397050.0}, {"date": "2021-07-20", "close": 41.498, "volume": 420750.0}, {"date": "2021-07-21", "close": 40.93, "volume": 251950.0}, {"date": "2021-07-22", "close": 40.928, "volume": 230070.0}, {"date": "2021-07-23", "close": 41.747, "volume": 181760.0}, {"date": "2021-07-26", "close": 41.589, "volume": 222650.0}, {"date": "2021-07-27", "close": 40.59, "volume": 339890.0}, {"date": "2021-07-28", "close": 39.9, "volume": 244630.0}, {"date": "2021-07-29", "close": 40.527, "volume": 197260.0}, {"date": "2021-07-30", "close": 39.915, "volume": 279720.0}, {"date": "2021-08-02", "close": 39.282, "volume": 283210.0}, {"date": "2021-08-03", "close": 39.224, "volume": 408680.0}, {"date": "2021-08-04", "close": 38.589, "volume": 269540.0}, {"date": "2021-08-05", "close": 39.126, "volume": 202760.0}, {"date": "2021-08-06", "close": 39.331, "volume": 187770.0}, {"date": "2021-08-09", "close": 38.821, "volume": 199220.0}, {"date": "2021-08-10", "close": 39.411, "volume": 270660.0}, {"date": "2021-08-11", "close": 40.021, "volume": 359660.0}, {"date": "2021-08-12", "close": 41.298, "volume": 215570.0}, {"date": "2021-08-13", "close": 41.001, "volume": 161950.0}, {"date": "2021-08-16", "close": 40.64, "volume": 129320.0}, {"date": "2021-08-17", "close": 40.753, "volume": 159600.0}, {"date": "2021-08-18", "close": 39.82, "volume": 161690.0}, {"date": "2021-08-19", "close": 39.675, "volume": 195740.0}, {"date": "2021-08-20", "close": 40.1, "volume": 256110.0}, {"date": "2021-08-23", "close": 40.0, "volume": 134740.0}, {"date": "2021-08-24", "close": 39.758, "volume": 156350.0}, {"date": "2021-08-25", "close": 39.601, "volume": 136920.0}, {"date": "2021-08-26", "close": 39.11, "volume": 144480.0}, {"date": "2021-08-27", "close": 39.995, "volume": 204270.0}, {"date": "2021-08-30", "close": 40.1, "volume": 141540.0}, {"date": "2021-08-31", "close": 40.616, "volume": 175560.0}, {"date": "2021-09-01", "close": 40.772, "volume": 112050.0}, {"date": "2021-09-02", "close": 40.5, "volume": 154430.0}, {"date": "2021-09-03", "close": 39.85, "volume": 183650.0}, {"date": "2021-09-07", "close": 39.355, "volume": 155440.0}, {"date": "2021-09-08", "close": 40.065, "volume": 133700.0}, {"date": "2021-09-09", "close": 39.414, "volume": 162480.0}, {"date": "2021-09-10", "close": 39.001, "volume": 143570.0}, {"date": "2021-09-13", "close": 39.57, "volume": 149460.0}, {"date": "2021-09-14", "close": 38.603, "volume": 190280.0}, {"date": "2021-09-15", "close": 38.535, "volume": 162190.0}, {"date": "2021-09-16", "close": 38.325, "volume": 139820.0}, {"date": "2021-09-17", "close": 39.143, "volume": 696780.0}, {"date": "2021-09-20", "close": 38.19, "volume": 223140.0}, {"date": "2021-09-21", "close": 38.176, "volume": 157100.0}, {"date": "2021-09-22", "close": 39.09, "volume": 153300.0}, {"date": "2021-09-23", "close": 39.228, "volume": 79900.0}, {"date": "2021-09-24", "close": 39.008, "volume": 131890.0}, {"date": "2021-09-27", "close": 39.143, "volume": 126750.0}, {"date": "2021-09-28", "close": 38.732, "volume": 133310.0}, {"date": "2021-09-29", "close": 39.836, "volume": 141440.0}, {"date": "2021-09-30", "close": 39.418, "volume": 197470.0}, {"date": "2021-10-01", "close": 38.936, "volume": 226430.0}, {"date": "2021-10-04", "close": 39.128, "volume": 147150.0}, {"date": "2021-10-05", "close": 40.45, "volume": 193530.0}, {"date": "2021-10-06", "close": 40.09, "volume": 132250.0}, {"date": "2021-10-07", "close": 40.7, "volume": 333690.0}, {"date": "2021-10-08", "close": 40.5, "volume": 114910.0}, {"date": "2021-10-11", "close": 39.922, "volume": 229410.0}, {"date": "2021-10-12", "close": 40.02, "volume": 113750.0}, {"date": "2021-10-13", "close": 40.077, "volume": 111820.0}, {"date": "2021-10-14", "close": 39.745, "volume": 118950.0}, {"date": "2021-10-15", "close": 39.624, "volume": 163330.0}, {"date": "2021-10-18", "close": 39.001, "volume": 147950.0}, {"date": "2021-10-19", "close": 39.424, "volume": 85630.0}, {"date": "2021-10-20", "close": 39.791, "volume": 123170.0}, {"date": "2021-10-21", "close": 39.25, "volume": 179910.0}, {"date": "2021-10-22", "close": 39.596, "volume": 112170.0}, {"date": "2021-10-25", "close": 39.9, "volume": 170010.0}, {"date": "2021-10-26", "close": 39.34, "volume": 255620.0}, {"date": "2021-10-27", "close": 39.112, "volume": 110990.0}, {"date": "2021-10-28", "close": 39.898, "volume": 158030.0}, {"date": "2021-10-29", "close": 40.14, "volume": 187730.0}, {"date": "2021-11-01", "close": 41.393, "volume": 256220.0}, {"date": "2021-11-02", "close": 40.9, "volume": 124760.0}, {"date": "2021-11-03", "close": 41.672, "volume": 138390.0}, {"date": "2021-11-04", "close": 41.499, "volume": 118260.0}, {"date": "2021-11-05", "close": 43.38, "volume": 165140.0}, {"date": "2021-11-08", "close": 42.673, "volume": 226990.0}, {"date": "2021-11-09", "close": 42.69, "volume": 203340.0}, {"date": "2021-11-10", "close": 48.0, "volume": 433090.0}, {"date": "2021-11-11", "close": 48.776, "volume": 485760.0}, {"date": "2021-11-12", "close": 51.089, "volume": 253700.0}, {"date": "2021-11-15", "close": 51.201, "volume": 272560.0}, {"date": "2021-11-16", "close": 51.835, "volume": 359130.0}, {"date": "2021-11-17", "close": 52.6, "volume": 279200.0}, {"date": "2021-11-18", "close": 55.233, "volume": 328320.0}, {"date": "2021-11-19", "close": 55.967, "volume": 276650.0}, {"date": "2021-11-22", "close": 58.0, "volume": 331420.0}, {"date": "2021-11-23", "close": 59.0, "volume": 427910.0}, {"date": "2021-11-24", "close": 59.601, "volume": 420580.0}, {"date": "2021-11-26", "close": 59.71, "volume": 302870.0}, {"date": "2021-11-29", "close": 57.594, "volume": 326450.0}, {"date": "2021-11-30", "close": 57.057, "volume": 482120.0}, {"date": "2021-12-01", "close": 56.722, "volume": 370550.0}, {"date": "2021-12-02", "close": 58.236, "volume": 281520.0}, {"date": "2021-12-03", "close": 57.375, "volume": 195720.0}, {"date": "2021-12-06", "close": 56.486, "volume": 343540.0}, {"date": "2021-12-07", "close": 56.354, "volume": 283160.0}, {"date": "2021-12-08", "close": 55.272, "volume": 371350.0}, {"date": "2021-12-09", "close": 53.9, "volume": 197600.0}, {"date": "2021-12-10", "close": 53.703, "volume": 221310.0}, {"date": "2021-12-13", "close": 54.171, "volume": 249940.0}, {"date": "2021-12-14", "close": 53.653, "volume": 504960.0}, {"date": "2021-12-15", "close": 55.432, "volume": 489190.0}, {"date": "2021-12-16", "close": 55.403, "volume": 254780.0}, {"date": "2021-12-17", "close": 54.5, "volume": 1563760.0}, {"date": "2021-12-20", "close": 59.087, "volume": 521110.0}, {"date": "2021-12-21", "close": 58.5, "volume": 347590.0}, {"date": "2021-12-22", "close": 60.071, "volume": 196730.0}, {"date": "2021-12-23", "close": 59.35, "volume": 198240.0}, {"date": "2021-12-27", "close": 59.965, "volume": 216040.0}, {"date": "2021-12-28", "close": 61.202, "volume": 238720.0}, {"date": "2021-12-29", "close": 61.6, "volume": 189520.0}, {"date": "2021-12-30", "close": 61.69, "volume": 209580.0}, {"date": "2021-12-31", "close": 61.919, "volume": 220210.0}, {"date": "2022-01-03", "close": 61.684, "volume": 231430.0}, {"date": "2022-01-04", "close": 60.842, "volume": 237800.0}, {"date": "2022-01-05", "close": 60.605, "volume": 216710.0}, {"date": "2022-01-06", "close": 62.577, "volume": 266540.0}, {"date": "2022-01-07", "close": 60.0, "volume": 311230.0}, {"date": "2022-01-10", "close": 58.774, "volume": 389330.0}, {"date": "2022-01-11", "close": 59.8, "volume": 582680.0}, {"date": "2022-01-12", "close": 60.274, "volume": 240140.0}, {"date": "2022-01-13", "close": 62.179, "volume": 477900.0}, {"date": "2022-01-14", "close": 61.56, "volume": 207100.0}, {"date": "2022-01-18", "close": 59.208, "volume": 279890.0}, {"date": "2022-01-19", "close": 57.655, "volume": 300560.0}, {"date": "2022-01-20", "close": 57.703, "volume": 228110.0}, {"date": "2022-01-21", "close": 57.599, "volume": 307530.0}, {"date": "2022-01-24", "close": 60.051, "volume": 374940.0}, {"date": "2022-01-25", "close": 59.84, "volume": 370420.0}, {"date": "2022-01-26", "close": 58.492, "volume": 342090.0}, {"date": "2022-01-27", "close": 56.685, "volume": 232110.0}, {"date": "2022-01-28", "close": 57.671, "volume": 171500.0}, {"date": "2022-01-31", "close": 57.3, "volume": 276950.0}, {"date": "2022-02-01", "close": 56.696, "volume": 377800.0}, {"date": "2022-02-02", "close": 56.381, "volume": 396970.0}, {"date": "2022-02-03", "close": 57.14, "volume": 187380.0}, {"date": "2022-02-04", "close": 56.812, "volume": 244270.0}, {"date": "2022-02-07", "close": 56.208, "volume": 209660.0}, {"date": "2022-02-08", "close": 57.149, "volume": 230650.0}, {"date": "2022-02-09", "close": 57.506, "volume": 209380.0}, {"date": "2022-02-10", "close": 55.359, "volume": 373290.0}, {"date": "2022-02-11", "close": 57.724, "volume": 406970.0}, {"date": "2022-02-14", "close": 58.9, "volume": 295460.0}, {"date": "2022-02-15", "close": 57.716, "volume": 317300.0}, {"date": "2022-02-16", "close": 56.322, "volume": 332330.0}, {"date": "2022-02-17", "close": 56.613, "volume": 242780.0}, {"date": "2022-02-18", "close": 57.52, "volume": 537020.0}, {"date": "2022-02-22", "close": 58.364, "volume": 247240.0}, {"date": "2022-02-23", "close": 44.666, "volume": 1006810.0}, {"date": "2022-02-24", "close": 44.594, "volume": 1011770.0}, {"date": "2022-02-25", "close": 48.909, "volume": 739710.0}, {"date": "2022-02-28", "close": 49.693, "volume": 588590.0}, {"date": "2022-03-01", "close": 48.391, "volume": 454820.0}, {"date": "2022-03-02", "close": 49.441, "volume": 352970.0}, {"date": "2022-03-03", "close": 46.78, "volume": 328520.0}, {"date": "2022-03-04", "close": 45.721, "volume": 318550.0}, {"date": "2022-03-07", "close": 44.24, "volume": 403880.0}, {"date": "2022-03-08", "close": 45.911, "volume": 488160.0}, {"date": "2022-03-09", "close": 47.542, "volume": 536270.0}, {"date": "2022-03-10", "close": 46.88, "volume": 387500.0}, {"date": "2022-03-11", "close": 45.045, "volume": 189400.0}, {"date": "2022-03-14", "close": 45.121, "volume": 236480.0}, {"date": "2022-03-15", "close": 48.867, "volume": 466330.0}, {"date": "2022-03-16", "close": 49.606, "volume": 397180.0}, {"date": "2022-03-17", "close": 49.3, "volume": 261560.0}, {"date": "2022-03-18", "close": 51.311, "volume": 1266190.0}, {"date": "2022-03-21", "close": 49.487, "volume": 535890.0}, {"date": "2022-03-22", "close": 49.505, "volume": 432310.0}, {"date": "2022-03-23", "close": 48.411, "volume": 379590.0}, {"date": "2022-03-24", "close": 47.939, "volume": 371600.0}, {"date": "2022-03-25", "close": 48.5, "volume": 368060.0}, {"date": "2022-03-28", "close": 48.37, "volume": 518910.0}, {"date": "2022-03-29", "close": 49.446, "volume": 332470.0}, {"date": "2022-03-30", "close": 49.168, "volume": 369090.0}, {"date": "2022-03-31", "close": 49.685, "volume": 483420.0}, {"date": "2022-04-01", "close": 51.36, "volume": 369730.0}, {"date": "2022-04-04", "close": 50.545, "volume": 466390.0}, {"date": "2022-04-05", "close": 49.84, "volume": 321800.0}, {"date": "2022-04-06", "close": 49.513, "volume": 356360.0}, {"date": "2022-04-07", "close": 49.23, "volume": 521210.0}, {"date": "2022-04-08", "close": 48.814, "volume": 334750.0}, {"date": "2022-04-11", "close": 48.522, "volume": 402330.0}, {"date": "2022-04-12", "close": 48.898, "volume": 291790.0}, {"date": "2022-04-13", "close": 49.425, "volume": 327010.0}, {"date": "2022-04-14", "close": 49.27, "volume": 172720.0}, {"date": "2022-04-18", "close": 47.509, "volume": 405380.0}, {"date": "2022-04-19", "close": 49.088, "volume": 349680.0}, {"date": "2022-04-20", "close": 49.309, "volume": 271400.0}, {"date": "2022-04-21", "close": 48.769, "volume": 309430.0}, {"date": "2022-04-22", "close": 47.48, "volume": 246060.0}, {"date": "2022-04-25", "close": 48.514, "volume": 408680.0}, {"date": "2022-04-26", "close": 47.345, "volume": 368660.0}, {"date": "2022-04-27", "close": 46.2, "volume": 355680.0}, {"date": "2022-04-28", "close": 46.1, "volume": 346780.0}, {"date": "2022-04-29", "close": 44.15, "volume": 335730.0}, {"date": "2022-05-02", "close": 44.879, "volume": 364110.0}, {"date": "2022-05-03", "close": 44.953, "volume": 254610.0}, {"date": "2022-05-04", "close": 49.601, "volume": 535440.0}, {"date": "2022-05-05", "close": 46.973, "volume": 359570.0}, {"date": "2022-05-06", "close": 48.365, "volume": 358020.0}, {"date": "2022-05-09", "close": 49.714, "volume": 458570.0}, {"date": "2022-05-10", "close": 50.261, "volume": 458940.0}, {"date": "2022-05-11", "close": 49.8, "volume": 356790.0}, {"date": "2022-05-12", "close": 51.401, "volume": 288500.0}, {"date": "2022-05-13", "close": 53.08, "volume": 425980.0}, {"date": "2022-05-16", "close": 52.969, "volume": 353690.0}, {"date": "2022-05-17", "close": 52.549, "volume": 287250.0}, {"date": "2022-05-18", "close": 48.886, "volume": 432800.0}, {"date": "2022-05-19", "close": 49.205, "volume": 388710.0}, {"date": "2022-05-20", "close": 50.841, "volume": 326930.0}, {"date": "2022-05-23", "close": 54.325, "volume": 476710.0}, {"date": "2022-05-24", "close": 56.42, "volume": 593320.0}, {"date": "2022-05-25", "close": 58.251, "volume": 473410.0}, {"date": "2022-05-26", "close": 55.753, "volume": 525230.0}, {"date": "2022-05-27", "close": 56.532, "volume": 271700.0}, {"date": "2022-05-31", "close": 56.497, "volume": 471400.0}, {"date": "2022-06-01", "close": 57.379, "volume": 542530.0}, {"date": "2022-06-02", "close": 60.228, "volume": 406200.0}, {"date": "2022-06-03", "close": 60.3, "volume": 484660.0}, {"date": "2022-06-06", "close": 63.577, "volume": 825630.0}, {"date": "2022-06-07", "close": 63.498, "volume": 626010.0}, {"date": "2022-06-08", "close": 63.212, "volume": 467040.0}, {"date": "2022-06-09", "close": 58.95, "volume": 698370.0}, {"date": "2022-06-10", "close": 58.235, "volume": 437010.0}, {"date": "2022-06-13", "close": 55.198, "volume": 541060.0}, {"date": "2022-06-14", "close": 56.992, "volume": 478560.0}, {"date": "2022-06-15", "close": 55.1, "volume": 511500.0}, {"date": "2022-06-16", "close": 53.36, "volume": 517900.0}, {"date": "2022-06-17", "close": 49.616, "volume": 1341530.0}, {"date": "2022-06-21", "close": 51.63, "volume": 422650.0}, {"date": "2022-06-22", "close": 50.557, "volume": 289380.0}, {"date": "2022-06-23", "close": 52.143, "volume": 320830.0}, {"date": "2022-06-24", "close": 55.182, "volume": 768420.0}, {"date": "2022-06-27", "close": 56.29, "volume": 341670.0}, {"date": "2022-06-28", "close": 54.4, "volume": 357490.0}, {"date": "2022-06-29", "close": 55.182, "volume": 222550.0}, {"date": "2022-06-30", "close": 56.39, "volume": 394190.0}, {"date": "2022-07-01", "close": 57.506, "volume": 354640.0}, {"date": "2022-07-05", "close": 58.219, "volume": 390010.0}, {"date": "2022-07-06", "close": 58.255, "volume": 266960.0}, {"date": "2022-07-07", "close": 57.7, "volume": 247110.0}, {"date": "2022-07-08", "close": 58.373, "volume": 262320.0}, {"date": "2022-07-11", "close": 57.3, "volume": 209110.0}, {"date": "2022-07-12", "close": 56.936, "volume": 445350.0}, {"date": "2022-07-13", "close": 57.928, "volume": 275730.0}, {"date": "2022-07-14", "close": 51.432, "volume": 2167890.0}, {"date": "2022-07-15", "close": 50.1, "volume": 1386010.0}, {"date": "2022-07-18", "close": 49.549, "volume": 1259550.0}, {"date": "2022-07-19", "close": 50.603, "volume": 9897580.0}, {"date": "2022-07-20", "close": 50.025, "volume": 1115840.0}, {"date": "2022-07-21", "close": 50.112, "volume": 578860.0}, {"date": "2022-07-22", "close": 49.687, "volume": 629880.0}, {"date": "2022-07-25", "close": 49.411, "volume": 527000.0}, {"date": "2022-07-26", "close": 50.17, "volume": 867170.0}, {"date": "2022-07-27", "close": 50.717, "volume": 458510.0}, {"date": "2022-07-28", "close": 50.679, "volume": 469440.0}, {"date": "2022-07-29", "close": 51.3, "volume": 546720.0}, {"date": "2022-08-01", "close": 52.095, "volume": 408070.0}, {"date": "2022-08-02", "close": 51.279, "volume": 420680.0}, {"date": "2022-08-03", "close": 50.748, "volume": 938180.0}, {"date": "2022-08-04", "close": 50.135, "volume": 378690.0}, {"date": "2022-08-05", "close": 49.974, "volume": 408630.0}, {"date": "2022-08-08", "close": 49.813, "volume": 355900.0}, {"date": "2022-08-09", "close": 49.759, "volume": 321970.0}, {"date": "2022-08-10", "close": 49.923, "volume": 396430.0}, {"date": "2022-08-11", "close": 49.969, "volume": 273920.0}, {"date": "2022-08-12", "close": 50.33, "volume": 325680.0}, {"date": "2022-08-15", "close": 50.679, "volume": 349230.0}, {"date": "2022-08-16", "close": 51.76, "volume": 445550.0}, {"date": "2022-08-17", "close": 52.009, "volume": 366230.0}, {"date": "2022-08-18", "close": 53.42, "volume": 257330.0}, {"date": "2022-08-19", "close": 52.718, "volume": 337550.0}, {"date": "2022-08-22", "close": 52.01, "volume": 266020.0}, {"date": "2022-08-23", "close": 51.488, "volume": 288480.0}, {"date": "2022-08-24", "close": 50.955, "volume": 176990.0}, {"date": "2022-08-25", "close": 50.737, "volume": 220970.0}, {"date": "2022-08-26", "close": 49.439, "volume": 298350.0}, {"date": "2022-08-29", "close": 49.57, "volume": 356110.0}, {"date": "2022-08-30", "close": 48.847, "volume": 499040.0}, {"date": "2022-08-31", "close": 47.433, "volume": 498760.0}, {"date": "2022-09-01", "close": 47.435, "volume": 324440.0}, {"date": "2022-09-02", "close": 46.554, "volume": 281600.0}, {"date": "2022-09-06", "close": 45.183, "volume": 316240.0}, {"date": "2022-09-07", "close": 45.769, "volume": 482820.0}, {"date": "2022-09-08", "close": 45.61, "volume": 366360.0}, {"date": "2022-09-09", "close": 45.944, "volume": 274560.0}, {"date": "2022-09-12", "close": 46.554, "volume": 526670.0}, {"date": "2022-09-13", "close": 43.469, "volume": 679230.0}, {"date": "2022-09-14", "close": 44.295, "volume": 489720.0}, {"date": "2022-09-15", "close": 43.025, "volume": 445980.0}, {"date": "2022-09-16", "close": 43.24, "volume": 708770.0}, {"date": "2022-09-19", "close": 43.568, "volume": 373750.0}, {"date": "2022-09-20", "close": 43.136, "volume": 250630.0}, {"date": "2022-09-21", "close": 42.796, "volume": 315660.0}, {"date": "2022-09-22", "close": 42.183, "volume": 250850.0}, {"date": "2022-09-23", "close": 41.352, "volume": 439190.0}, {"date": "2022-09-26", "close": 41.361, "volume": 307510.0}, {"date": "2022-09-27", "close": 40.975, "volume": 430910.0}, {"date": "2022-09-28", "close": 42.3, "volume": 413000.0}, {"date": "2022-09-29", "close": 41.894, "volume": 349400.0}, {"date": "2022-09-30", "close": 41.173, "volume": 403220.0}, {"date": "2022-10-03", "close": 42.9, "volume": 316350.0}, {"date": "2022-10-04", "close": 43.993, "volume": 382380.0}, {"date": "2022-10-05", "close": 44.094, "volume": 447980.0}, {"date": "2022-10-06", "close": 43.972, "volume": 319840.0}, {"date": "2022-10-07", "close": 43.94, "volume": 385630.0}, {"date": "2022-10-10", "close": 44.819, "volume": 311920.0}, {"date": "2022-10-11", "close": 44.383, "volume": 347040.0}, {"date": "2022-10-12", "close": 44.042, "volume": 280160.0}, {"date": "2022-10-13", "close": 45.7, "volume": 311500.0}, {"date": "2022-10-14", "close": 43.334, "volume": 456740.0}, {"date": "2022-10-17", "close": 44.102, "volume": 392610.0}, {"date": "2022-10-18", "close": 44.469, "volume": 347830.0}, {"date": "2022-10-19", "close": 44.154, "volume": 354060.0}, {"date": "2022-10-20", "close": 43.078, "volume": 327890.0}, {"date": "2022-10-21", "close": 44.436, "volume": 325270.0}, {"date": "2022-10-24", "close": 45.266, "volume": 319190.0}, {"date": "2022-10-25", "close": 46.965, "volume": 422750.0}, {"date": "2022-10-26", "close": 46.877, "volume": 403710.0}, {"date": "2022-10-27", "close": 48.058, "volume": 359780.0}, {"date": "2022-10-28", "close": 49.205, "volume": 425780.0}, {"date": "2022-10-31", "close": 48.701, "volume": 405240.0}, {"date": "2022-11-01", "close": 47.6, "volume": 409270.0}, {"date": "2022-11-02", "close": 45.76, "volume": 667770.0}, {"date": "2022-11-03", "close": 48.544, "volume": 760980.0}, {"date": "2022-11-04", "close": 49.164, "volume": 388630.0}, {"date": "2022-11-07", "close": 47.941, "volume": 566860.0}, {"date": "2022-11-08", "close": 47.607, "volume": 493830.0}, {"date": "2022-11-09", "close": 46.434, "volume": 466890.0}, {"date": "2022-11-10", "close": 47.868, "volume": 494160.0}, {"date": "2022-11-11", "close": 46.898, "volume": 491870.0}, {"date": "2022-11-14", "close": 45.549, "volume": 529620.0}, {"date": "2022-11-15", "close": 46.595, "volume": 570900.0}, {"date": "2022-11-16", "close": 46.17, "volume": 397120.0}, {"date": "2022-11-17", "close": 46.293, "volume": 382240.0}, {"date": "2022-11-18", "close": 46.644, "volume": 362440.0}, {"date": "2022-11-21", "close": 47.662, "volume": 543850.0}, {"date": "2022-11-22", "close": 48.243, "volume": 426500.0}, {"date": "2022-11-23", "close": 47.893, "volume": 273030.0}, {"date": "2022-11-25", "close": 47.999, "volume": 226870.0}, {"date": "2022-11-28", "close": 48.318, "volume": 499040.0}, {"date": "2022-11-29", "close": 47.9, "volume": 460460.0}, {"date": "2022-11-30", "close": 49.18, "volume": 522880.0}, {"date": "2022-12-01", "close": 50.05, "volume": 446060.0}, {"date": "2022-12-02", "close": 50.807, "volume": 468030.0}, {"date": "2022-12-05", "close": 49.028, "volume": 405490.0}, {"date": "2022-12-06", "close": 47.396, "volume": 447350.0}, {"date": "2022-12-07", "close": 48.276, "volume": 313660.0}, {"date": "2022-12-08", "close": 51.187, "volume": 424100.0}, {"date": "2022-12-09", "close": 54.142, "volume": 562600.0}, {"date": "2022-12-12", "close": 53.796, "volume": 505850.0}, {"date": "2022-12-13", "close": 51.809, "volume": 608540.0}, {"date": "2022-12-14", "close": 51.098, "volume": 496490.0}, {"date": "2022-12-15", "close": 49.412, "volume": 524380.0}, {"date": "2022-12-16", "close": 49.921, "volume": 1277310.0}, {"date": "2022-12-19", "close": 49.84, "volume": 381490.0}, {"date": "2022-12-20", "close": 51.17, "volume": 333540.0}, {"date": "2022-12-21", "close": 52.117, "volume": 327610.0}, {"date": "2022-12-22", "close": 51.441, "volume": 317300.0}, {"date": "2022-12-23", "close": 52.281, "volume": 154830.0}, {"date": "2022-12-27", "close": 51.829, "volume": 250070.0}, {"date": "2022-12-28", "close": 50.905, "volume": 285550.0}, {"date": "2022-12-29", "close": 52.004, "volume": 274190.0}, {"date": "2022-12-30", "close": 51.236, "volume": 308670.0}, {"date": "2023-01-03", "close": 47.666, "volume": 608040.0}, {"date": "2023-01-04", "close": 48.6, "volume": 473830.0}, {"date": "2023-01-05", "close": 48.377, "volume": 432450.0}, {"date": "2023-01-06", "close": 50.0, "volume": 262040.0}, {"date": "2023-01-09", "close": 49.051, "volume": 301050.0}, {"date": "2023-01-10", "close": 48.421, "volume": 339040.0}, {"date": "2023-01-11", "close": 49.601, "volume": 285450.0}, {"date": "2023-01-12", "close": 48.91, "volume": 335000.0}, {"date": "2023-01-13", "close": 49.451, "volume": 259230.0}, {"date": "2023-01-17", "close": 49.526, "volume": 398470.0}, {"date": "2023-01-18", "close": 48.017, "volume": 416360.0}, {"date": "2023-01-19", "close": 47.823, "volume": 319810.0}, {"date": "2023-01-20", "close": 48.342, "volume": 367560.0}, {"date": "2023-01-23", "close": 49.229, "volume": 370800.0}, {"date": "2023-01-24", "close": 49.749, "volume": 350200.0}, {"date": "2023-01-25", "close": 50.202, "volume": 236900.0}, {"date": "2023-01-26", "close": 50.325, "volume": 307590.0}, {"date": "2023-01-27", "close": 49.735, "volume": 331700.0}, {"date": "2023-01-30", "close": 48.802, "volume": 279030.0}, {"date": "2023-01-31", "close": 50.678, "volume": 521120.0}, {"date": "2023-02-01", "close": 51.899, "volume": 522870.0}, {"date": "2023-02-02", "close": 52.59, "volume": 383720.0}, {"date": "2023-02-03", "close": 51.635, "volume": 394450.0}, {"date": "2023-02-06", "close": 52.094, "volume": 306630.0}, {"date": "2023-02-07", "close": 51.228, "volume": 704490.0}, {"date": "2023-02-08", "close": 50.776, "volume": 395280.0}, {"date": "2023-02-09", "close": 50.55, "volume": 273470.0}, {"date": "2023-02-10", "close": 50.278, "volume": 221270.0}, {"date": "2023-02-13", "close": 52.183, "volume": 406050.0}, {"date": "2023-02-14", "close": 51.557, "volume": 325410.0}, {"date": "2023-02-15", "close": 52.649, "volume": 248640.0}, {"date": "2023-02-16", "close": 52.121, "volume": 352850.0}, {"date": "2023-02-17", "close": 53.046, "volume": 369260.0}, {"date": "2023-02-21", "close": 51.915, "volume": 450300.0}, {"date": "2023-02-22", "close": 52.0, "volume": 356840.0}, {"date": "2023-02-23", "close": 57.09, "volume": 694420.0}, {"date": "2023-02-24", "close": 56.473, "volume": 425160.0}, {"date": "2023-02-27", "close": 57.936, "volume": 347690.0}, {"date": "2023-02-28", "close": 55.685, "volume": 683710.0}, {"date": "2023-03-01", "close": 55.221, "volume": 428420.0}, {"date": "2023-03-02", "close": 55.176, "volume": 386750.0}, {"date": "2023-03-03", "close": 54.993, "volume": 284310.0}, {"date": "2023-03-06", "close": 54.95, "volume": 238540.0}, {"date": "2023-03-07", "close": 54.31, "volume": 355860.0}, {"date": "2023-03-08", "close": 54.291, "volume": 297540.0}, {"date": "2023-03-09", "close": 53.172, "volume": 412880.0}, {"date": "2023-03-10", "close": 52.362, "volume": 391960.0}, {"date": "2023-03-13", "close": 51.864, "volume": 558400.0}, {"date": "2023-03-14", "close": 51.986, "volume": 485080.0}, {"date": "2023-03-15", "close": 50.901, "volume": 546140.0}, {"date": "2023-03-16", "close": 50.575, "volume": 441650.0}, {"date": "2023-03-17", "close": 49.827, "volume": 1173200.0}, {"date": "2023-03-20", "close": 51.338, "volume": 324260.0}, {"date": "2023-03-21", "close": 51.728, "volume": 264210.0}, {"date": "2023-03-22", "close": 51.246, "volume": 195610.0}, {"date": "2023-03-23", "close": 51.491, "volume": 259690.0}, {"date": "2023-03-24", "close": 52.528, "volume": 252640.0}, {"date": "2023-03-27", "close": 53.86, "volume": 210240.0}, {"date": "2023-03-28", "close": 53.372, "volume": 303830.0}, {"date": "2023-03-29", "close": 53.625, "volume": 307340.0}, {"date": "2023-03-30", "close": 53.318, "volume": 256440.0}, {"date": "2023-03-31", "close": 53.508, "volume": 476540.0}, {"date": "2023-04-03", "close": 54.058, "volume": 217600.0}, {"date": "2023-04-04", "close": 51.985, "volume": 462250.0}, {"date": "2023-04-05", "close": 53.207, "volume": 318180.0}, {"date": "2023-04-06", "close": 53.068, "volume": 188880.0}, {"date": "2023-04-10", "close": 53.685, "volume": 272260.0}, {"date": "2023-04-11", "close": 53.3, "volume": 273820.0}, {"date": "2023-04-12", "close": 53.1, "volume": 190130.0}, {"date": "2023-04-13", "close": 53.737, "volume": 224730.0}, {"date": "2023-04-14", "close": 53.582, "volume": 274860.0}, {"date": "2023-04-17", "close": 53.33, "volume": 362510.0}, {"date": "2023-04-18", "close": 53.836, "volume": 165880.0}, {"date": "2023-04-19", "close": 53.693, "volume": 306120.0}, {"date": "2023-04-20", "close": 55.493, "volume": 266040.0}, {"date": "2023-04-21", "close": 55.13, "volume": 273600.0}, {"date": "2023-04-24", "close": 55.839, "volume": 319540.0}, {"date": "2023-04-25", "close": 56.045, "volume": 294110.0}, {"date": "2023-04-26", "close": 57.066, "volume": 326020.0}, {"date": "2023-04-27", "close": 57.362, "volume": 356700.0}, {"date": "2023-04-28", "close": 58.946, "volume": 335440.0}, {"date": "2023-05-01", "close": 59.455, "volume": 332610.0}, {"date": "2023-05-02", "close": 59.382, "volume": 383810.0}, {"date": "2023-05-03", "close": 59.091, "volume": 446500.0}, {"date": "2023-05-04", "close": 65.769, "volume": 818350.0}, {"date": "2023-05-05", "close": 65.584, "volume": 719970.0}, {"date": "2023-05-08", "close": 65.197, "volume": 357480.0}, {"date": "2023-05-09", "close": 62.974, "volume": 462660.0}, {"date": "2023-05-10", "close": 62.992, "volume": 342790.0}, {"date": "2023-05-11", "close": 63.322, "volume": 291750.0}, {"date": "2023-05-12", "close": 63.2, "volume": 329950.0}, {"date": "2023-05-15", "close": 63.305, "volume": 299820.0}, {"date": "2023-05-16", "close": 63.7, "volume": 510840.0}, {"date": "2023-05-17", "close": 63.8, "volume": 329260.0}, {"date": "2023-05-18", "close": 65.578, "volume": 403200.0}, {"date": "2023-05-19", "close": 66.43, "volume": 383710.0}, {"date": "2023-05-22", "close": 66.358, "volume": 335860.0}, {"date": "2023-05-23", "close": 66.136, "volume": 327620.0}, {"date": "2023-05-24", "close": 66.007, "volume": 214970.0}, {"date": "2023-05-25", "close": 66.818, "volume": 205260.0}, {"date": "2023-05-26", "close": 67.304, "volume": 280780.0}, {"date": "2023-05-30", "close": 66.782, "volume": 389770.0}, {"date": "2023-05-31", "close": 66.174, "volume": 577230.0}, {"date": "2023-06-01", "close": 68.024, "volume": 313920.0}, {"date": "2023-06-02", "close": 69.223, "volume": 457840.0}, {"date": "2023-06-05", "close": 66.558, "volume": 535930.0}, {"date": "2023-06-06", "close": 68.26, "volume": 450190.0}, {"date": "2023-06-07", "close": 66.567, "volume": 550090.0}, {"date": "2023-06-08", "close": 66.877, "volume": 553180.0}, {"date": "2023-06-09", "close": 66.618, "volume": 409290.0}, {"date": "2023-06-12", "close": 65.444, "volume": 526820.0}, {"date": "2023-06-13", "close": 65.365, "volume": 372940.0}, {"date": "2023-06-14", "close": 64.689, "volume": 489980.0}, {"date": "2023-06-15", "close": 64.082, "volume": 354190.0}, {"date": "2023-06-16", "close": 65.648, "volume": 713300.0}, {"date": "2023-06-20", "close": 65.366, "volume": 409550.0}, {"date": "2023-06-21", "close": 66.4, "volume": 336530.0}, {"date": "2023-06-22", "close": 67.697, "volume": 347870.0}, {"date": "2023-06-23", "close": 65.407, "volume": 755050.0}, {"date": "2023-06-26", "close": 63.957, "volume": 453890.0}, {"date": "2023-06-27", "close": 64.477, "volume": 492110.0}, {"date": "2023-06-28", "close": 64.633, "volume": 291730.0}, {"date": "2023-06-29", "close": 63.937, "volume": 228220.0}, {"date": "2023-06-30", "close": 63.602, "volume": 210860.0}, {"date": "2023-07-03", "close": 63.948, "volume": 252700.0}, {"date": "2023-07-05", "close": 64.552, "volume": 323690.0}, {"date": "2023-07-06", "close": 63.958, "volume": 173940.0}, {"date": "2023-07-07", "close": 63.329, "volume": 393240.0}, {"date": "2023-07-10", "close": 63.311, "volume": 388410.0}, {"date": "2023-07-11", "close": 61.909, "volume": 383690.0}, {"date": "2023-07-12", "close": 61.498, "volume": 545010.0}, {"date": "2023-07-13", "close": 62.549, "volume": 268240.0}, {"date": "2023-07-14", "close": 62.903, "volume": 200320.0}, {"date": "2023-07-17", "close": 63.519, "volume": 313540.0}, {"date": "2023-07-18", "close": 62.701, "volume": 941730.0}, {"date": "2023-07-19", "close": 64.354, "volume": 483900.0}, {"date": "2023-07-20", "close": 64.261, "volume": 314110.0}, {"date": "2023-07-21", "close": 63.976, "volume": 393430.0}, {"date": "2023-07-24", "close": 64.637, "volume": 269620.0}, {"date": "2023-07-25", "close": 63.85, "volume": 233640.0}, {"date": "2023-07-26", "close": 63.591, "volume": 492320.0}, {"date": "2023-07-27", "close": 64.491, "volume": 383090.0}, {"date": "2023-07-28", "close": 65.7, "volume": 379690.0}, {"date": "2023-07-31", "close": 63.341, "volume": 570560.0}, {"date": "2023-08-01", "close": 63.31, "volume": 643800.0}, {"date": "2023-08-02", "close": 62.405, "volume": 410210.0}, {"date": "2023-08-03", "close": 70.779, "volume": 1054140.0}, {"date": "2023-08-04", "close": 69.505, "volume": 730270.0}, {"date": "2023-08-07", "close": 71.316, "volume": 347910.0}, {"date": "2023-08-08", "close": 70.357, "volume": 334090.0}, {"date": "2023-08-09", "close": 69.608, "volume": 277980.0}, {"date": "2023-08-10", "close": 71.39, "volume": 400200.0}, {"date": "2023-08-11", "close": 74.16, "volume": 367460.0}, {"date": "2023-08-14", "close": 72.082, "volume": 458720.0}, {"date": "2023-08-15", "close": 71.841, "volume": 168460.0}, {"date": "2023-08-16", "close": 71.419, "volume": 346800.0}, {"date": "2023-08-17", "close": 68.988, "volume": 376000.0}, {"date": "2023-08-18", "close": 69.59, "volume": 503100.0}, {"date": "2023-08-21", "close": 68.958, "volume": 216710.0}, {"date": "2023-08-22", "close": 69.026, "volume": 259220.0}, {"date": "2023-08-23", "close": 69.599, "volume": 278960.0}, {"date": "2023-08-24", "close": 68.881, "volume": 245280.0}, {"date": "2023-08-25", "close": 69.466, "volume": 414220.0}, {"date": "2023-08-28", "close": 69.612, "volume": 226110.0}, {"date": "2023-08-29", "close": 70.099, "volume": 642580.0}, {"date": "2023-08-30", "close": 69.81, "volume": 507980.0}, {"date": "2023-08-31", "close": 69.89, "volume": 637910.0}, {"date": "2023-09-01", "close": 66.866, "volume": 501500.0}, {"date": "2023-09-05", "close": 67.617, "volume": 446670.0}, {"date": "2023-09-06", "close": 66.358, "volume": 395860.0}, {"date": "2023-09-07", "close": 66.239, "volume": 356900.0}, {"date": "2023-09-08", "close": 65.286, "volume": 612620.0}, {"date": "2023-09-11", "close": 67.6, "volume": 504660.0}, {"date": "2023-09-12", "close": 67.27, "volume": 337320.0}, {"date": "2023-09-13", "close": 66.3, "volume": 289920.0}, {"date": "2023-09-14", "close": 66.0, "volume": 446280.0}, {"date": "2023-09-15", "close": 64.442, "volume": 748960.0}, {"date": "2023-09-18", "close": 65.501, "volume": 254780.0}, {"date": "2023-09-19", "close": 65.529, "volume": 185280.0}, {"date": "2023-09-20", "close": 66.046, "volume": 331250.0}, {"date": "2023-09-21", "close": 65.283, "volume": 198490.0}, {"date": "2023-09-22", "close": 65.526, "volume": 287180.0}, {"date": "2023-09-25", "close": 65.4, "volume": 193940.0}, {"date": "2023-09-26", "close": 64.6, "volume": 237450.0}, {"date": "2023-09-27", "close": 63.66, "volume": 268670.0}, {"date": "2023-09-28", "close": 64.343, "volume": 220580.0}, {"date": "2023-09-29", "close": 63.632, "volume": 209950.0}, {"date": "2023-10-02", "close": 63.64, "volume": 172580.0}, {"date": "2023-10-03", "close": 63.392, "volume": 216550.0}, {"date": "2023-10-04", "close": 64.5, "volume": 238630.0}, {"date": "2023-10-05", "close": 63.229, "volume": 273080.0}, {"date": "2023-10-06", "close": 64.212, "volume": 339750.0}, {"date": "2023-10-09", "close": 64.026, "volume": 254350.0}, {"date": "2023-10-10", "close": 65.821, "volume": 432210.0}, {"date": "2023-10-11", "close": 65.963, "volume": 391080.0}, {"date": "2023-10-12", "close": 62.769, "volume": 447870.0}, {"date": "2023-10-13", "close": 62.153, "volume": 428030.0}, {"date": "2023-10-16", "close": 63.265, "volume": 305300.0}, {"date": "2023-10-17", "close": 63.276, "volume": 329790.0}, {"date": "2023-10-18", "close": 63.442, "volume": 183130.0}, {"date": "2023-10-19", "close": 62.567, "volume": 644190.0}, {"date": "2023-10-20", "close": 62.267, "volume": 241270.0}, {"date": "2023-10-23", "close": 62.397, "volume": 220460.0}, {"date": "2023-10-24", "close": 64.694, "volume": 303190.0}, {"date": "2023-10-25", "close": 64.232, "volume": 184840.0}, {"date": "2023-10-26", "close": 63.996, "volume": 232620.0}, {"date": "2023-10-27", "close": 63.408, "volume": 221940.0}, {"date": "2023-10-30", "close": 64.089, "volume": 275170.0}, {"date": "2023-10-31", "close": 63.641, "volume": 419100.0}, {"date": "2023-11-01", "close": 64.092, "volume": 316100.0}, {"date": "2023-11-02", "close": 64.332, "volume": 519270.0}, {"date": "2023-11-03", "close": 65.3, "volume": 460950.0}, {"date": "2023-11-06", "close": 66.434, "volume": 215960.0}, {"date": "2023-11-07", "close": 67.392, "volume": 522500.0}, {"date": "2023-11-08", "close": 67.378, "volume": 259820.0}, {"date": "2023-11-09", "close": 67.63, "volume": 572180.0}, {"date": "2023-11-10", "close": 68.0, "volume": 301780.0}, {"date": "2023-11-13", "close": 68.036, "volume": 283610.0}, {"date": "2023-11-14", "close": 68.954, "volume": 401980.0}, {"date": "2023-11-15", "close": 69.099, "volume": 364700.0}, {"date": "2023-11-16", "close": 69.65, "volume": 477500.0}, {"date": "2023-11-17", "close": 71.0, "volume": 633560.0}, {"date": "2023-11-20", "close": 71.636, "volume": 358720.0}, {"date": "2023-11-21", "close": 72.0, "volume": 583930.0}, {"date": "2023-11-22", "close": 72.801, "volume": 251750.0}, {"date": "2023-11-24", "close": 72.501, "volume": 134000.0}, {"date": "2023-11-27", "close": 72.5, "volume": 332670.0}, {"date": "2023-11-28", "close": 71.951, "volume": 363980.0}, {"date": "2023-11-29", "close": 72.578, "volume": 528610.0}, {"date": "2023-11-30", "close": 73.452, "volume": 686680.0}, {"date": "2023-12-01", "close": 72.658, "volume": 507070.0}, {"date": "2023-12-04", "close": 74.614, "volume": 417370.0}, {"date": "2023-12-05", "close": 75.5, "volume": 298740.0}, {"date": "2023-12-06", "close": 78.5, "volume": 546230.0}, {"date": "2023-12-07", "close": 80.92, "volume": 617300.0}, {"date": "2023-12-08", "close": 80.626, "volume": 467660.0}, {"date": "2023-12-11", "close": 82.495, "volume": 527670.0}, {"date": "2023-12-12", "close": 84.098, "volume": 533890.0}, {"date": "2023-12-13", "close": 85.546, "volume": 585500.0}, {"date": "2023-12-14", "close": 85.972, "volume": 394060.0}, {"date": "2023-12-15", "close": 85.6, "volume": 1292110.0}, {"date": "2023-12-18", "close": 86.874, "volume": 460680.0}, {"date": "2023-12-19", "close": 88.661, "volume": 592120.0}, {"date": "2023-12-20", "close": 87.701, "volume": 741080.0}, {"date": "2023-12-21", "close": 89.035, "volume": 608840.0}, {"date": "2023-12-22", "close": 91.01, "volume": 635340.0}, {"date": "2023-12-26", "close": 92.939, "volume": 309580.0}, {"date": "2023-12-27", "close": 94.9, "volume": 374080.0}, {"date": "2023-12-28", "close": 93.3, "volume": 520610.0}, {"date": "2023-12-29", "close": 92.84, "volume": 441580.0}, {"date": "2024-01-02", "close": 93.496, "volume": 492950.0}, {"date": "2024-01-03", "close": 92.4, "volume": 483630.0}, {"date": "2024-01-04", "close": 91.6, "volume": 423140.0}, {"date": "2024-01-05", "close": 90.712, "volume": 350850.0}, {"date": "2024-01-08", "close": 91.465, "volume": 410850.0}, {"date": "2024-01-09", "close": 91.395, "volume": 425100.0}, {"date": "2024-01-10", "close": 91.332, "volume": 444250.0}, {"date": "2024-01-11", "close": 91.096, "volume": 458830.0}, {"date": "2024-01-12", "close": 90.972, "volume": 335700.0}, {"date": "2024-01-16", "close": 90.92, "volume": 446180.0}, {"date": "2024-01-17", "close": 89.31, "volume": 358750.0}, {"date": "2024-01-18", "close": 85.889, "volume": 691610.0}, {"date": "2024-01-19", "close": 85.864, "volume": 708410.0}, {"date": "2024-01-22", "close": 86.89, "volume": 714150.0}, {"date": "2024-01-23", "close": 86.412, "volume": 565380.0}, {"date": "2024-01-24", "close": 87.394, "volume": 324240.0}, {"date": "2024-01-25", "close": 84.009, "volume": 421360.0}, {"date": "2024-01-26", "close": 84.282, "volume": 339020.0}, {"date": "2024-01-29", "close": 85.879, "volume": 285000.0}, {"date": "2024-01-30", "close": 86.872, "volume": 305880.0}, {"date": "2024-01-31", "close": 86.139, "volume": 463970.0}, {"date": "2024-02-01", "close": 89.889, "volume": 383440.0}, {"date": "2024-02-02", "close": 90.951, "volume": 421840.0}, {"date": "2024-02-05", "close": 89.853, "volume": 289210.0}, {"date": "2024-02-06", "close": 87.701, "volume": 423550.0}, {"date": "2024-02-07", "close": 88.338, "volume": 308250.0}, {"date": "2024-02-08", "close": 87.914, "volume": 366550.0}, {"date": "2024-02-09", "close": 86.5, "volume": 451050.0}, {"date": "2024-02-12", "close": 85.468, "volume": 845060.0}, {"date": "2024-02-13", "close": 84.784, "volume": 528160.0}, {"date": "2024-02-14", "close": 84.84, "volume": 414070.0}, {"date": "2024-02-15", "close": 86.459, "volume": 607380.0}, {"date": "2024-02-16", "close": 84.607, "volume": 595730.0}, {"date": "2024-02-20", "close": 83.647, "volume": 731600.0}, {"date": "2024-02-21", "close": 84.16, "volume": 598170.0}, {"date": "2024-02-22", "close": 81.363, "volume": 817810.0}, {"date": "2024-02-23", "close": 82.923, "volume": 499750.0}, {"date": "2024-02-26", "close": 84.796, "volume": 401100.0}, {"date": "2024-02-27", "close": 83.238, "volume": 542280.0}, {"date": "2024-02-28", "close": 83.287, "volume": 519440.0}, {"date": "2024-02-29", "close": 84.08, "volume": 559720.0}, {"date": "2024-03-01", "close": 83.0, "volume": 455980.0}, {"date": "2024-03-04", "close": 83.564, "volume": 516720.0}, {"date": "2024-03-05", "close": 82.399, "volume": 475730.0}, {"date": "2024-03-06", "close": 81.022, "volume": 472500.0}, {"date": "2024-03-07", "close": 82.279, "volume": 411630.0}, {"date": "2024-03-08", "close": 82.507, "volume": 289330.0}, {"date": "2024-03-11", "close": 82.595, "volume": 413670.0}, {"date": "2024-03-12", "close": 82.086, "volume": 354790.0}, {"date": "2024-03-13", "close": 83.999, "volume": 573420.0}, {"date": "2024-03-14", "close": 84.36, "volume": 584470.0}, {"date": "2024-03-15", "close": 83.046, "volume": 924320.0}, {"date": "2024-03-18", "close": 83.36, "volume": 437080.0}, {"date": "2024-03-19", "close": 83.802, "volume": 337980.0}, {"date": "2024-03-20", "close": 86.406, "volume": 512720.0}, {"date": "2024-03-21", "close": 88.421, "volume": 491050.0}, {"date": "2024-03-22", "close": 87.431, "volume": 463810.0}, {"date": "2024-03-25", "close": 84.899, "volume": 301330.0}, {"date": "2024-03-26", "close": 84.0, "volume": 383680.0}, {"date": "2024-03-27", "close": 84.218, "volume": 426190.0}, {"date": "2024-03-28", "close": 84.641, "volume": 565670.0}, {"date": "2024-04-01", "close": 83.621, "volume": 382260.0}, {"date": "2024-04-02", "close": 81.74, "volume": 482350.0}, {"date": "2024-04-03", "close": 81.217, "volume": 530760.0}, {"date": "2024-04-04", "close": 81.96, "volume": 353740.0}, {"date": "2024-04-05", "close": 83.011, "volume": 320030.0}, {"date": "2024-04-08", "close": 84.513, "volume": 317010.0}, {"date": "2024-04-09", "close": 83.559, "volume": 428780.0}, {"date": "2024-04-10", "close": 81.04, "volume": 489880.0}, {"date": "2024-04-11", "close": 82.059, "volume": 459750.0}, {"date": "2024-04-12", "close": 81.687, "volume": 306260.0}, {"date": "2024-04-15", "close": 81.263, "volume": 279600.0}, {"date": "2024-04-16", "close": 81.287, "volume": 293350.0}, {"date": "2024-04-17", "close": 81.164, "volume": 376510.0}, {"date": "2024-04-18", "close": 80.102, "volume": 402910.0}, {"date": "2024-04-19", "close": 81.718, "volume": 365630.0}, {"date": "2024-04-22", "close": 83.065, "volume": 262320.0}, {"date": "2024-04-23", "close": 83.101, "volume": 235930.0}, {"date": "2024-04-24", "close": 84.249, "volume": 415500.0}, {"date": "2024-04-25", "close": 83.098, "volume": 346560.0}, {"date": "2024-04-26", "close": 82.244, "volume": 351790.0}, {"date": "2024-04-29", "close": 83.4045, "volume": 435410.0}, {"date": "2024-04-30", "close": 82.6, "volume": 560250.0}, {"date": "2024-05-01", "close": 83.054, "volume": 285990.0}, {"date": "2024-05-02", "close": 84.103, "volume": 382010.0}, {"date": "2024-05-03", "close": 85.34, "volume": 426720.0}, {"date": "2024-05-06", "close": 85.788, "volume": 411050.0}, {"date": "2024-05-07", "close": 100.931, "volume": 2045170.0}, {"date": "2024-05-08", "close": 94.481, "volume": 1151790.0}, {"date": "2024-05-09", "close": 94.76, "volume": 567310.0}, {"date": "2024-05-10", "close": 95.21, "volume": 360970.0}, {"date": "2024-05-13", "close": 95.201, "volume": 392070.0}, {"date": "2024-05-14", "close": 95.35, "volume": 334980.0}, {"date": "2024-05-15", "close": 95.157, "volume": 385080.0}, {"date": "2024-05-16", "close": 93.242, "volume": 639460.0}, {"date": "2024-05-17", "close": 93.7, "volume": 712250.0}, {"date": "2024-05-20", "close": 94.533, "volume": 390300.0}, {"date": "2024-05-21", "close": 98.117, "volume": 542820.0}, {"date": "2024-05-22", "close": 99.801, "volume": 832080.0}, {"date": "2024-05-23", "close": 97.405, "volume": 752450.0}, {"date": "2024-05-24", "close": 99.265, "volume": 636450.0}, {"date": "2024-05-28", "close": 98.84, "volume": 720870.0}, {"date": "2024-05-29", "close": 98.484, "volume": 579810.0}, {"date": "2024-05-30", "close": 98.27, "volume": 473670.0}, {"date": "2024-05-31", "close": 98.104, "volume": 808550.0}, {"date": "2024-06-03", "close": 98.27, "volume": 608060.0}, {"date": "2024-06-04", "close": 98.639, "volume": 628960.0}, {"date": "2024-06-05", "close": 99.88, "volume": 745470.0}, {"date": "2024-06-06", "close": 101.802, "volume": 669070.0}, {"date": "2024-06-07", "close": 102.103, "volume": 500270.0}, {"date": "2024-06-10", "close": 101.404, "volume": 584800.0}, {"date": "2024-06-11", "close": 103.601, "volume": 767950.0}, {"date": "2024-06-12", "close": 102.419, "volume": 898510.0}, {"date": "2024-06-13", "close": 101.209, "volume": 403920.0}, {"date": "2024-06-14", "close": 100.401, "volume": 435530.0}, {"date": "2024-06-17", "close": 100.168, "volume": 404780.0}, {"date": "2024-06-18", "close": 102.393, "volume": 639930.0}, {"date": "2024-06-20", "close": 97.789, "volume": 821430.0}, {"date": "2024-06-21", "close": 99.531, "volume": 733890.0}, {"date": "2024-06-24", "close": 103.307, "volume": 673820.0}, {"date": "2024-06-25", "close": 105.344, "volume": 591150.0}, {"date": "2024-06-26", "close": 106.267, "volume": 676980.0}, {"date": "2024-06-27", "close": 107.088, "volume": 595470.0}, {"date": "2024-06-28", "close": 108.5, "volume": 6806070.0}, {"date": "2024-07-01", "close": 111.0, "volume": 1082690.0}, {"date": "2024-07-02", "close": 110.546, "volume": 586220.0}, {"date": "2024-07-03", "close": 109.215, "volume": 426720.0}, {"date": "2024-07-05", "close": 107.753, "volume": 626570.0}, {"date": "2024-07-08", "close": 108.925, "volume": 451720.0}, {"date": "2024-07-09", "close": 107.686, "volume": 350880.0}, {"date": "2024-07-10", "close": 108.26, "volume": 402780.0}, {"date": "2024-07-11", "close": 108.052, "volume": 382810.0}, {"date": "2024-07-12", "close": 108.293, "volume": 246680.0}, {"date": "2024-07-15", "close": 106.632, "volume": 413950.0}, {"date": "2024-07-16", "close": 108.344, "volume": 358480.0}, {"date": "2024-07-17", "close": 106.769, "volume": 434090.0}, {"date": "2024-07-18", "close": 108.915, "volume": 380200.0}, {"date": "2024-07-19", "close": 108.55, "volume": 320940.0}, {"date": "2024-07-22", "close": 109.121, "volume": 236610.0}, {"date": "2024-07-23", "close": 111.587, "volume": 561520.0}, {"date": "2024-07-24", "close": 110.496, "volume": 585880.0}, {"date": "2024-07-25", "close": 110.402, "volume": 431860.0}, {"date": "2024-07-26", "close": 113.065, "volume": 335430.0}, {"date": "2024-07-29", "close": 111.242, "volume": 349810.0}, {"date": "2024-07-30", "close": 114.055, "volume": 371520.0}, {"date": "2024-07-31", "close": 114.589, "volume": 484800.0}, {"date": "2024-08-01", "close": 124.138, "volume": 1052160.0}, {"date": "2024-08-02", "close": 127.429, "volume": 695110.0}, {"date": "2024-08-05", "close": 121.559, "volume": 730670.0}, {"date": "2024-08-06", "close": 125.75, "volume": 613110.0}, {"date": "2024-08-07", "close": 125.345, "volume": 363790.0}, {"date": "2024-08-08", "close": 125.983, "volume": 381560.0}, {"date": "2024-08-09", "close": 125.941, "volume": 285090.0}, {"date": "2024-08-12", "close": 125.411, "volume": 295430.0}, {"date": "2024-08-13", "close": 125.416, "volume": 328730.0}, {"date": "2024-08-14", "close": 125.817, "volume": 304780.0}, {"date": "2024-08-15", "close": 127.017, "volume": 369970.0}, {"date": "2024-08-16", "close": 126.1, "volume": 250910.0}, {"date": "2024-08-19", "close": 127.412, "volume": 315250.0}, {"date": "2024-08-20", "close": 126.797, "volume": 362680.0}, {"date": "2024-08-21", "close": 132.129, "volume": 702090.0}, {"date": "2024-08-22", "close": 135.599, "volume": 550510.0}, {"date": "2024-08-23", "close": 135.0, "volume": 500780.0}, {"date": "2024-08-26", "close": 133.975, "volume": 395640.0}, {"date": "2024-08-27", "close": 133.415, "volume": 373680.0}, {"date": "2024-08-28", "close": 132.78, "volume": 500920.0}, {"date": "2024-08-29", "close": 132.58, "volume": 363600.0}, {"date": "2024-08-30", "close": 134.24, "volume": 540010.0}, {"date": "2024-09-03", "close": 132.884, "volume": 573280.0}, {"date": "2024-09-04", "close": 135.245, "volume": 607810.0}, {"date": "2024-09-05", "close": 134.838, "volume": 624310.0}, {"date": "2024-09-06", "close": 132.99, "volume": 521690.0}, {"date": "2024-09-09", "close": 135.083, "volume": 804950.0}, {"date": "2024-09-10", "close": 128.756, "volume": 609680.0}, {"date": "2024-09-11", "close": 127.788, "volume": 685010.0}, {"date": "2024-09-12", "close": 127.109, "volume": 488590.0}, {"date": "2024-09-13", "close": 129.696, "volume": 505890.0}, {"date": "2024-09-16", "close": 128.039, "volume": 497410.0}, {"date": "2024-09-17", "close": 126.136, "volume": 553270.0}, {"date": "2024-09-18", "close": 126.562, "volume": 463570.0}, {"date": "2024-09-19", "close": 126.698, "volume": 515910.0}, {"date": "2024-09-20", "close": 126.425, "volume": 2970480.0}, {"date": "2024-09-23", "close": 131.403, "volume": 624930.0}, {"date": "2024-09-24", "close": 129.399, "volume": 433150.0}, {"date": "2024-09-25", "close": 129.558, "volume": 319260.0}, {"date": "2024-09-26", "close": 128.641, "volume": 361590.0}, {"date": "2024-09-27", "close": 129.596, "volume": 394690.0}, {"date": "2024-09-30", "close": 131.64, "volume": 464330.0}, {"date": "2024-10-01", "close": 130.857, "volume": 304170.0}, {"date": "2024-10-02", "close": 129.502, "volume": 266810.0}, {"date": "2024-10-03", "close": 127.283, "volume": 365750.0}, {"date": "2024-10-04", "close": 129.209, "volume": 303460.0}, {"date": "2024-10-07", "close": 125.728, "volume": 319990.0}, {"date": "2024-10-08", "close": 127.861, "volume": 285460.0}, {"date": "2024-10-09", "close": 127.646, "volume": 277610.0}, {"date": "2024-10-10", "close": 126.7, "volume": 285900.0}, {"date": "2024-10-11", "close": 128.291, "volume": 256770.0}, {"date": "2024-10-14", "close": 130.158, "volume": 233410.0}, {"date": "2024-10-15", "close": 130.47, "volume": 344930.0}, {"date": "2024-10-16", "close": 130.913, "volume": 288420.0}, {"date": "2024-10-17", "close": 130.559, "volume": 251740.0}, {"date": "2024-10-18", "close": 128.748, "volume": 353770.0}, {"date": "2024-10-21", "close": 127.421, "volume": 406270.0}, {"date": "2024-10-22", "close": 126.548, "volume": 323450.0}, {"date": "2024-10-23", "close": 127.374, "volume": 276160.0}, {"date": "2024-10-24", "close": 126.376, "volume": 311520.0}, {"date": "2024-10-25", "close": 124.885, "volume": 297730.0}, {"date": "2024-10-28", "close": 123.058, "volume": 393500.0}, {"date": "2024-10-29", "close": 120.961, "volume": 392110.0}, {"date": "2024-10-30", "close": 119.957, "volume": 315960.0}, {"date": "2024-10-31", "close": 112.426, "volume": 1036040.0}, {"date": "2024-11-01", "close": 113.438, "volume": 577600.0}, {"date": "2024-11-04", "close": 114.362, "volume": 613170.0}, {"date": "2024-11-05", "close": 117.962, "volume": 393930.0}, {"date": "2024-11-06", "close": 119.094, "volume": 577780.0}, {"date": "2024-11-07", "close": 118.7825, "volume": 338630.0}, {"date": "2024-11-08", "close": 122.456, "volume": 434360.0}, {"date": "2024-11-11", "close": 122.087, "volume": 380890.0}, {"date": "2024-11-12", "close": 123.617, "volume": 329390.0}, {"date": "2024-11-13", "close": 123.073, "volume": 290880.0}, {"date": "2024-11-14", "close": 121.521, "volume": 385030.0}, {"date": "2024-11-15", "close": 121.07, "volume": 436150.0}, {"date": "2024-11-18", "close": 120.925, "volume": 304570.0}, {"date": "2024-11-19", "close": 122.362, "volume": 270830.0}, {"date": "2024-11-20", "close": 123.796, "volume": 268510.0}, {"date": "2024-11-21", "close": 124.618, "volume": 298240.0}, {"date": "2024-11-22", "close": 125.992, "volume": 261410.0}, {"date": "2024-11-25", "close": 129.96, "volume": 531480.0}, {"date": "2024-11-26", "close": 134.496, "volume": 618970.0}, {"date": "2024-11-27", "close": 131.24, "volume": 331920.0}, {"date": "2024-11-29", "close": 130.429, "volume": 164040.0}, {"date": "2024-12-02", "close": 130.901, "volume": 344830.0}, {"date": "2024-12-03", "close": 130.411, "volume": 343500.0}, {"date": "2024-12-04", "close": 128.446, "volume": 274880.0}, {"date": "2024-12-05", "close": 131.756, "volume": 363470.0}, {"date": "2024-12-06", "close": 129.072, "volume": 325550.0}, {"date": "2024-12-09", "close": 127.704, "volume": 252040.0}, {"date": "2024-12-10", "close": 127.494, "volume": 236560.0}, {"date": "2024-12-11", "close": 127.133, "volume": 370090.0}, {"date": "2024-12-12", "close": 128.071, "volume": 214400.0}, {"date": "2024-12-13", "close": 126.974, "volume": 205260.0}, {"date": "2024-12-16", "close": 126.623, "volume": 295130.0}, {"date": "2024-12-17", "close": 125.158, "volume": 316820.0}, {"date": "2024-12-18", "close": 121.128, "volume": 263840.0}, {"date": "2024-12-19", "close": 122.167, "volume": 240040.0}, {"date": "2024-12-20", "close": 120.2595, "volume": 908670.0}, {"date": "2024-12-23", "close": 118.807, "volume": 260680.0}, {"date": "2024-12-24", "close": 120.665, "volume": 184880.0}, {"date": "2024-12-26", "close": 122.276, "volume": 248050.0}, {"date": "2024-12-27", "close": 123.244, "volume": 293350.0}, {"date": "2024-12-30", "close": 124.0, "volume": 249890.0}, {"date": "2024-12-31", "close": 125.999, "volume": 457230.0}, {"date": "2025-01-02", "close": 128.0, "volume": 404970.0}, {"date": "2025-01-03", "close": 132.198, "volume": 799890.0}, {"date": "2025-01-06", "close": 131.499, "volume": 499080.0}, {"date": "2025-01-07", "close": 128.977, "volume": 334370.0}, {"date": "2025-01-08", "close": 128.715, "volume": 279140.0}, {"date": "2025-01-10", "close": 125.42, "volume": 329780.0}, {"date": "2025-01-13", "close": 125.782, "volume": 277840.0}, {"date": "2025-01-14", "close": 129.177, "volume": 263420.0}, {"date": "2025-01-15", "close": 130.0, "volume": 352210.0}, {"date": "2025-01-16", "close": 133.683, "volume": 437870.0}, {"date": "2025-01-17", "close": 138.637, "volume": 1051510.0}, {"date": "2025-01-21", "close": 135.94, "volume": 387020.0}, {"date": "2025-01-22", "close": 133.367, "volume": 280440.0}, {"date": "2025-01-23", "close": 131.777, "volume": 478270.0}, {"date": "2025-01-24", "close": 129.2, "volume": 278250.0}, {"date": "2025-01-27", "close": 132.052, "volume": 375940.0}, {"date": "2025-01-28", "close": 133.582, "volume": 328890.0}, {"date": "2025-01-29", "close": 135.346, "volume": 413690.0}, {"date": "2025-01-30", "close": 136.619, "volume": 295200.0}, {"date": "2025-01-31", "close": 136.762, "volume": 387230.0}, {"date": "2025-02-03", "close": 136.146, "volume": 437220.0}, {"date": "2025-02-04", "close": 138.525, "volume": 368830.0}, {"date": "2025-02-05", "close": 137.776, "volume": 419730.0}, {"date": "2025-02-06", "close": 136.013, "volume": 317020.0}, {"date": "2025-02-07", "close": 137.157, "volume": 225540.0}, {"date": "2025-02-10", "close": 140.242, "volume": 344500.0}, {"date": "2025-02-11", "close": 141.54, "volume": 330410.0}, {"date": "2025-02-12", "close": 142.527, "volume": 268840.0}, {"date": "2025-02-13", "close": 145.846, "volume": 340380.0}, {"date": "2025-02-14", "close": 140.859, "volume": 468760.0}, {"date": "2025-02-18", "close": 139.832, "volume": 348950.0}, {"date": "2025-02-19", "close": 140.972, "volume": 305950.0}, {"date": "2025-02-20", "close": 144.265, "volume": 452940.0}, {"date": "2025-02-21", "close": 138.286, "volume": 676920.0}, {"date": "2025-02-24", "close": 139.094, "volume": 470670.0}, {"date": "2025-02-25", "close": 139.324, "volume": 329230.0}, {"date": "2025-02-26", "close": 137.073, "volume": 347840.0}, {"date": "2025-02-27", "close": 140.113, "volume": 352070.0}, {"date": "2025-02-28", "close": 141.712, "volume": 731280.0}, {"date": "2025-03-03", "close": 140.715, "volume": 760050.0}, {"date": "2025-03-04", "close": 133.537, "volume": 654340.0}, {"date": "2025-03-05", "close": 135.634, "volume": 576430.0}, {"date": "2025-03-06", "close": 133.755, "volume": 431590.0}, {"date": "2025-03-07", "close": 132.377, "volume": 498900.0}, {"date": "2025-03-10", "close": 122.76, "volume": 641980.0}, {"date": "2025-03-11", "close": 130.352, "volume": 653390.0}, {"date": "2025-03-12", "close": 133.825, "volume": 700940.0}, {"date": "2025-03-13", "close": 131.367, "volume": 281590.0}, {"date": "2025-03-14", "close": 131.847, "volume": 369250.0}, {"date": "2025-03-17", "close": 131.601, "volume": 411220.0}, {"date": "2025-03-18", "close": 131.628, "volume": 340220.0}, {"date": "2025-03-19", "close": 132.647, "volume": 423980.0}, {"date": "2025-03-20", "close": 131.361, "volume": 322970.0}, {"date": "2025-03-21", "close": 130.063, "volume": 1647240.0}, {"date": "2025-03-24", "close": 128.5, "volume": 503390.0}, {"date": "2025-03-25", "close": 129.718, "volume": 434800.0}, {"date": "2025-03-26", "close": 129.893, "volume": 296440.0}, {"date": "2025-03-27", "close": 131.5, "volume": 505070.0}, {"date": "2025-03-28", "close": 133.02, "volume": 300540.0}, {"date": "2025-03-31", "close": 135.0, "volume": 547800.0}, {"date": "2025-04-01", "close": 138.879, "volume": 414320.0}, {"date": "2025-04-02", "close": 139.913, "volume": 506680.0}, {"date": "2025-04-03", "close": 139.094, "volume": 577980.0}, {"date": "2025-04-04", "close": 130.609, "volume": 658170.0}, {"date": "2025-04-07", "close": 128.805, "volume": 835840.0}, {"date": "2025-04-08", "close": 129.438, "volume": 981870.0}, {"date": "2025-04-09", "close": 135.911, "volume": 671870.0}, {"date": "2025-04-10", "close": 137.994, "volume": 577790.0}, {"date": "2025-04-11", "close": 139.516, "volume": 377250.0}, {"date": "2025-04-14", "close": 141.333, "volume": 388750.0}, {"date": "2025-04-15", "close": 140.238, "volume": 374580.0}, {"date": "2025-04-16", "close": 139.992, "volume": 441660.0}, {"date": "2025-04-17", "close": 141.6, "volume": 307720.0}, {"date": "2025-04-21", "close": 136.411, "volume": 504950.0}, {"date": "2025-04-22", "close": 137.328, "volume": 428800.0}, {"date": "2025-04-23", "close": 139.261, "volume": 464260.0}, {"date": "2025-04-24", "close": 139.02, "volume": 486380.0}, {"date": "2025-04-25", "close": 136.902, "volume": 319320.0}, {"date": "2025-04-28", "close": 135.235, "volume": 390930.0}, {"date": "2025-04-29", "close": 135.125, "volume": 439750.0}, {"date": "2025-04-30", "close": 135.581, "volume": 725820.0}, {"date": "2025-05-01", "close": 119.305, "volume": 1779820.0}, {"date": "2025-05-02", "close": 114.502, "volume": 1240560.0}, {"date": "2025-05-05", "close": 113.725, "volume": 1386740.0}, {"date": "2025-05-06", "close": 117.404, "volume": 882470.0}, {"date": "2025-05-07", "close": 119.361, "volume": 690460.0}, {"date": "2025-05-08", "close": 118.584, "volume": 675550.0}, {"date": "2025-05-09", "close": 115.25, "volume": 809150.0}, {"date": "2025-05-12", "close": 117.534, "volume": 789380.0}, {"date": "2025-05-13", "close": 115.126, "volume": 724920.0}, {"date": "2025-05-14", "close": 114.505, "volume": 816720.0}, {"date": "2025-05-15", "close": 116.249, "volume": 586850.0}, {"date": "2025-05-16", "close": 117.586, "volume": 643420.0}, {"date": "2025-05-19", "close": 116.492, "volume": 599700.0}, {"date": "2025-05-20", "close": 116.0, "volume": 352700.0}, {"date": "2025-05-21", "close": 113.797, "volume": 559080.0}, {"date": "2025-05-22", "close": 113.024, "volume": 561420.0}, {"date": "2025-05-23", "close": 114.355, "volume": 544530.0}, {"date": "2025-05-27", "close": 112.93, "volume": 929417.0}, {"date": "2025-05-28", "close": 114.23, "volume": 755026.0}, {"date": "2025-05-29", "close": 113.99, "volume": 717063.0}, {"date": "2025-05-30", "close": 114.65, "volume": 725362.0}, {"date": "2025-06-02", "close": 112.83, "volume": 689513.0}, {"date": "2025-06-03", "close": 111.44, "volume": 591426.0}, {"date": "2025-06-04", "close": 107.68, "volume": 908696.0}, {"date": "2025-06-05", "close": 106.17, "volume": 746528.0}, {"date": "2025-06-06", "close": 108.66, "volume": 631111.0}, {"date": "2025-06-09", "close": 110.11, "volume": 518529.0}, {"date": "2025-06-10", "close": 111.1, "volume": 482439.0}, {"date": "2025-06-11", "close": 108.18, "volume": 496053.0}, {"date": "2025-06-12", "close": 109.83, "volume": 591406.0}, {"date": "2025-06-13", "close": 108.62, "volume": 410700.0}, {"date": "2025-06-16", "close": 107.16, "volume": 941159.0}, {"date": "2025-06-17", "close": 105.72, "volume": 690039.0}, {"date": "2025-06-18", "close": 106.2, "volume": 577013.0}, {"date": "2025-06-20", "close": 107.14, "volume": 1361986.0}, {"date": "2025-06-23", "close": 108.64, "volume": 672278.0}, {"date": "2025-06-24", "close": 109.25, "volume": 521178.0}, {"date": "2025-06-25", "close": 107.65, "volume": 649813.0}, {"date": "2025-06-26", "close": 110.88, "volume": 779635.0}, {"date": "2025-06-27", "close": 111.45, "volume": 1538063.0}, {"date": "2025-06-30", "close": 111.65, "volume": 916332.0}, {"date": "2025-07-01", "close": 115.62, "volume": 845184.0}, {"date": "2025-07-02", "close": 115.95, "volume": 677017.0}, {"date": "2025-07-03", "close": 117.71, "volume": 467451.0}, {"date": "2025-07-07", "close": 115.97, "volume": 1069238.0}, {"date": "2025-07-08", "close": 113.86, "volume": 655105.0}, {"date": "2025-07-09", "close": 113.32, "volume": 474783.0}, {"date": "2025-07-10", "close": 114.18, "volume": 419934.0}, {"date": "2025-07-11", "close": 113.945, "volume": 459480.0}, {"date": "2025-07-14", "close": 112.25, "volume": 405835.0}, {"date": "2025-07-15", "close": 109.55, "volume": 597007.0}, {"date": "2025-07-16", "close": 110.91, "volume": 441677.0}, {"date": "2025-07-17", "close": 113.48, "volume": 524876.0}, {"date": "2025-07-18", "close": 113.36, "volume": 618158.0}, {"date": "2025-07-21", "close": 114.73, "volume": 512840.0}, {"date": "2025-07-22", "close": 117.37, "volume": 618995.0}, {"date": "2025-07-23", "close": 114.26, "volume": 947651.0}, {"date": "2025-07-24", "close": 111.81, "volume": 803102.0}, {"date": "2025-07-25", "close": 118.8, "volume": 1480171.0}, {"date": "2025-07-28", "close": 116.185, "volume": 652892.0}, {"date": "2025-07-29", "close": 114.78, "volume": 600648.0}, {"date": "2025-07-30", "close": 114.65, "volume": 740416.0}, {"date": "2025-07-31", "close": 111.75, "volume": 486597.0}, {"date": "2025-08-01", "close": 112.41, "volume": 552213.0}, {"date": "2025-08-04", "close": 112.01, "volume": 375471.0}, {"date": "2025-08-05", "close": 112.16, "volume": 432477.0}, {"date": "2025-08-06", "close": 113.51, "volume": 408111.0}, {"date": "2025-08-07", "close": 114.23, "volume": 500287.0}, {"date": "2025-08-08", "close": 114.11, "volume": 309030.0}, {"date": "2025-08-11", "close": 114.59, "volume": 261369.0}, {"date": "2025-08-12", "close": 114.89, "volume": 247003.0}, {"date": "2025-08-13", "close": 115.1, "volume": 391355.0}, {"date": "2025-08-14", "close": 114.72, "volume": 268933.0}, {"date": "2025-08-15", "close": 113.05, "volume": 398329.0}, {"date": "2025-08-18", "close": 115.65, "volume": 510038.0}, {"date": "2025-08-19", "close": 119.06, "volume": 630497.0}, {"date": "2025-08-20", "close": 118.82, "volume": 357459.0}, {"date": "2025-08-21", "close": 118.21, "volume": 259980.0}, {"date": "2025-08-22", "close": 119.23, "volume": 437394.0}, {"date": "2025-08-25", "close": 116.57, "volume": 295299.0}, {"date": "2025-08-26", "close": 115.01, "volume": 509841.0}, {"date": "2025-08-27", "close": 117.42, "volume": 472533.0}, {"date": "2025-08-28", "close": 116.21, "volume": 435393.0}, {"date": "2025-08-29", "close": 117.24, "volume": 281399.0}, {"date": "2025-09-02", "close": 116.94, "volume": 453349.0}, {"date": "2025-09-03", "close": 117.19, "volume": 336248.0}, {"date": "2025-09-04", "close": 119.31, "volume": 508285.0}, {"date": "2025-09-05", "close": 120.81, "volume": 591345.0}, {"date": "2025-09-08", "close": 122.5, "volume": 505719.0}, {"date": "2025-09-09", "close": 122.6, "volume": 465301.0}, {"date": "2025-09-10", "close": 121.38, "volume": 490835.0}, {"date": "2025-09-11", "close": 124.15, "volume": 558635.0}, {"date": "2025-09-12", "close": 121.98, "volume": 468854.0}, {"date": "2025-09-15", "close": 121.77, "volume": 497553.0}, {"date": "2025-09-16", "close": 117.8, "volume": 584283.0}, {"date": "2025-09-17", "close": 118.53, "volume": 573710.0}, {"date": "2025-09-18", "close": 111.91, "volume": 1194819.0}, {"date": "2025-09-19", "close": 113.22, "volume": 2553676.0}, {"date": "2025-09-22", "close": 114.97, "volume": 886978.0}, {"date": "2025-09-23", "close": 114.71, "volume": 420159.0}, {"date": "2025-09-24", "close": 114.39, "volume": 477556.0}, {"date": "2025-09-25", "close": 113.93, "volume": 572833.0}, {"date": "2025-09-26", "close": 115.39, "volume": 464282.0}, {"date": "2025-09-29", "close": 116.34, "volume": 427742.0}, {"date": "2025-09-30", "close": 117.16, "volume": 428924.0}, {"date": "2025-10-01", "close": 118.97, "volume": 436237.0}, {"date": "2025-10-02", "close": 119.3, "volume": 487128.0}, {"date": "2025-10-03", "close": 120.65, "volume": 613463.0}, {"date": "2025-10-06", "close": 118.79, "volume": 570320.0}, {"date": "2025-10-07", "close": 119.82, "volume": 395736.0}, {"date": "2025-10-08", "close": 119.93, "volume": 357870.0}, {"date": "2025-10-09", "close": 123.2, "volume": 772387.0}, {"date": "2025-10-10", "close": 124.48, "volume": 771394.0}, {"date": "2025-10-13", "close": 124.73, "volume": 476818.0}, {"date": "2025-10-14", "close": 126.7, "volume": 388791.0}, {"date": "2025-10-15", "close": 126.87, "volume": 525369.0}, {"date": "2025-10-16", "close": 130.59, "volume": 559372.0}, {"date": "2025-10-17", "close": 131.68, "volume": 379877.0}, {"date": "2025-10-20", "close": 132.64, "volume": 350199.0}, {"date": "2025-10-21", "close": 132.82, "volume": 367303.0}, {"date": "2025-10-22", "close": 129.22, "volume": 440538.0}, {"date": "2025-10-23", "close": 127.71, "volume": 346641.0}, {"date": "2025-10-24", "close": 127.66, "volume": 323201.0}, {"date": "2025-10-27", "close": 128.17, "volume": 346914.0}, {"date": "2025-10-28", "close": 128.13, "volume": 586220.0}, {"date": "2025-10-29", "close": 127.97, "volume": 556716.0}, {"date": "2025-10-30", "close": 132.49, "volume": 695714.0}, {"date": "2025-10-31", "close": 130.38, "volume": 387984.0}, {"date": "2025-11-03", "close": 130.97, "volume": 368573.0}, {"date": "2025-11-04", "close": 133.59, "volume": 378415.0}, {"date": "2025-11-05", "close": 134.74, "volume": 380838.0}, {"date": "2025-11-06", "close": 135.61, "volume": 258571.0}, {"date": "2025-11-07", "close": 137.78, "volume": 304907.0}, {"date": "2025-11-10", "close": 145.48, "volume": 756335.0}, {"date": "2025-11-11", "close": 152.28, "volume": 819946.0}, {"date": "2025-11-12", "close": 155.83, "volume": 694768.0}, {"date": "2025-11-13", "close": 161.47, "volume": 833601.0}, {"date": "2025-11-14", "close": 159.54, "volume": 518484.0}, {"date": "2025-11-17", "close": 159.65, "volume": 395179.0}, {"date": "2025-11-18", "close": 161.53, "volume": 399909.0}, {"date": "2025-11-19", "close": 163.66, "volume": 418303.0}, {"date": "2025-11-20", "close": 163.38, "volume": 445990.0}, {"date": "2025-11-21", "close": 161.51, "volume": 725229.0}, {"date": "2025-11-24", "close": 161.75, "volume": 525322.0}, {"date": "2025-11-25", "close": 162.34, "volume": 623847.0}, {"date": "2025-11-26", "close": 163.91, "volume": 601521.0}, {"date": "2025-11-28", "close": 162.95, "volume": 266113.0}, {"date": "2025-12-01", "close": 162.14, "volume": 607214.0}, {"date": "2025-12-02", "close": 162.54, "volume": 343498.0}, {"date": "2025-12-03", "close": 164.38, "volume": 290411.0}, {"date": "2025-12-04", "close": 165.71, "volume": 250781.0}, {"date": "2025-12-05", "close": 168.08, "volume": 328754.0}, {"date": "2025-12-08", "close": 164.51, "volume": 543680.0}, {"date": "2025-12-09", "close": 163.23, "volume": 452699.0}, {"date": "2025-12-10", "close": 162.33, "volume": 614267.0}, {"date": "2025-12-11", "close": 160.96, "volume": 440747.0}, {"date": "2025-12-12", "close": 165.78, "volume": 489825.0}, {"date": "2025-12-15", "close": 165.93, "volume": 649413.0}, {"date": "2025-12-16", "close": 162.97, "volume": 513939.0}, {"date": "2025-12-17", "close": 163.61, "volume": 626253.0}, {"date": "2025-12-18", "close": 166.02, "volume": 869413.0}, {"date": "2025-12-19", "close": 166.18, "volume": 2023351.0}, {"date": "2025-12-22", "close": 164.89, "volume": 520164.0}, {"date": "2025-12-23", "close": 163.46, "volume": 298786.0}, {"date": "2025-12-24", "close": 162.04, "volume": 224550.0}, {"date": "2025-12-26", "close": 160.63, "volume": 375024.0}, {"date": "2025-12-29", "close": 154.62, "volume": 891102.0}, {"date": "2025-12-30", "close": 154.66, "volume": 461053.0}, {"date": "2025-12-31", "close": 153.3, "volume": 648562.0}, {"date": "2026-01-02", "close": 149.84, "volume": 613080.0}, {"date": "2026-01-05", "close": 149.1, "volume": 612164.0}, {"date": "2026-01-06", "close": 145.575, "volume": 464938.0}, {"date": "2026-01-07", "close": 146.99, "volume": 408504.0}, {"date": "2026-01-08", "close": 149.88, "volume": 549805.0}, {"date": "2026-01-09", "close": 150.35, "volume": 310961.0}, {"date": "2026-01-12", "close": 150.18, "volume": 402226.0}, {"date": "2026-01-13", "close": 151.97, "volume": 276229.0}, {"date": "2026-01-14", "close": 152.24, "volume": 352637.0}, {"date": "2026-01-15", "close": 150.85, "volume": 645717.0}, {"date": "2026-01-16", "close": 151.48, "volume": 445902.0}, {"date": "2026-01-20", "close": 153.11, "volume": 442147.0}, {"date": "2026-01-21", "close": 154.0, "volume": 344472.0}, {"date": "2026-01-22", "close": 149.91, "volume": 357241.0}, {"date": "2026-01-23", "close": 150.21, "volume": 233294.0}, {"date": "2026-01-26", "close": 149.16, "volume": 260244.0}, {"date": "2026-01-27", "close": 150.5, "volume": 221572.0}, {"date": "2026-01-28", "close": 149.5, "volume": 275709.0}, {"date": "2026-01-29", "close": 149.3, "volume": 424840.0}, {"date": "2026-01-30", "close": 152.06, "volume": 423410.0}, {"date": "2026-02-02", "close": 153.89, "volume": 344428.0}, {"date": "2026-02-03", "close": 155.92, "volume": 308843.0}, {"date": "2026-02-04", "close": 150.0, "volume": 691469.0}, {"date": "2026-02-05", "close": 155.48, "volume": 623876.0}, {"date": "2026-02-06", "close": 157.74, "volume": 411890.0}, {"date": "2026-02-09", "close": 154.09, "volume": 412892.0}, {"date": "2026-02-10", "close": 156.47, "volume": 428040.0}, {"date": "2026-02-11", "close": 159.14, "volume": 294286.0}, {"date": "2026-02-12", "close": 163.7, "volume": 413594.0}, {"date": "2026-02-13", "close": 161.91, "volume": 390578.0}, {"date": "2026-02-17", "close": 166.1, "volume": 563792.0}, {"date": "2026-02-18", "close": 170.29, "volume": 444437.0}, {"date": "2026-02-19", "close": 176.79, "volume": 886704.0}, {"date": "2026-02-20", "close": 182.22, "volume": 533667.0}, {"date": "2026-02-23", "close": 185.3, "volume": 498726.0}, {"date": "2026-02-24", "close": 195.2, "volume": 502553.0}, {"date": "2026-02-25", "close": 200.13, "volume": 506101.0}, {"date": "2026-02-26", "close": 199.47, "volume": 793463.0}, {"date": "2026-02-27", "close": 202.4, "volume": 907691.0}, {"date": "2026-03-02", "close": 206.38, "volume": 751487.0}, {"date": "2026-03-03", "close": 204.75, "volume": 636018.0}, {"date": "2026-03-04", "close": 207.35, "volume": 333148.0}, {"date": "2026-03-05", "close": 203.61, "volume": 310918.0}, {"date": "2026-03-06", "close": 204.39, "volume": 360043.0}, {"date": "2026-03-09", "close": 206.91, "volume": 375005.0}, {"date": "2026-03-10", "close": 207.66, "volume": 299279.0}, {"date": "2026-03-11", "close": 209.29, "volume": 359236.0}, {"date": "2026-03-12", "close": 209.7, "volume": 717751.0}, {"date": "2026-03-13", "close": 216.91, "volume": 496994.0}, {"date": "2026-03-16", "close": 213.53, "volume": 502768.0}, {"date": "2026-03-17", "close": 216.54, "volume": 291219.0}, {"date": "2026-03-18", "close": 212.85, "volume": 363763.0}, {"date": "2026-03-19", "close": 210.43, "volume": 426795.0}, {"date": "2026-03-20", "close": 201.45, "volume": 1418366.0}, {"date": "2026-03-23", "close": 188.39, "volume": 1094402.0}, {"date": "2026-03-24", "close": 185.45, "volume": 824156.0}, {"date": "2026-03-25", "close": 186.34, "volume": 606338.0}, {"date": "2026-03-26", "close": 180.02, "volume": 600511.0}, {"date": "2026-03-27", "close": 181.3, "volume": 410835.0}, {"date": "2026-03-30", "close": 185.79, "volume": 381487.0}, {"date": "2026-03-31", "close": 191.74, "volume": 475429.0}, {"date": "2026-04-01", "close": 201.01, "volume": 513636.0}, {"date": "2026-04-02", "close": 194.69, "volume": 622461.0}, {"date": "2026-04-06", "close": 197.97, "volume": 315005.0}, {"date": "2026-04-07", "close": 196.88, "volume": 386508.0}, {"date": "2026-04-08", "close": 202.36, "volume": 548754.0}, {"date": "2026-04-09", "close": 209.04, "volume": 364115.0}, {"date": "2026-04-10", "close": 203.42, "volume": 416729.0}, {"date": "2026-04-13", "close": 198.49, "volume": 332128.0}, {"date": "2026-04-14", "close": 192.1, "volume": 487791.0}, {"date": "2026-04-15", "close": 187.46, "volume": 616112.0}, {"date": "2026-04-16", "close": 186.16, "volume": 419228.0}, {"date": "2026-04-17", "close": 190.18, "volume": 427456.0}, {"date": "2026-04-20", "close": 185.99, "volume": 297935.0}, {"date": "2026-04-21", "close": 184.6, "volume": 348073.0}, {"date": "2026-04-22", "close": 187.3, "volume": 320430.0}, {"date": "2026-04-23", "close": 192.67, "volume": 442465.0}, {"date": "2026-04-24", "close": 195.59, "volume": 362287.0}, {"date": "2026-04-27", "close": 193.86, "volume": 270550.0}, {"date": "2026-04-28", "close": 200.97, "volume": 309601.0}, {"date": "2026-04-29", "close": 201.94, "volume": 387905.0}, {"date": "2026-04-30", "close": 205.07, "volume": 309421.0}, {"date": "2026-05-01", "close": 203.92, "volume": 378662.0}, {"date": "2026-05-04", "close": 209.77, "volume": 456054.0}, {"date": "2026-05-05", "close": 215.4, "volume": 373976.0}, {"date": "2026-05-06", "close": 210.52, "volume": 642695.0}, {"date": "2026-05-07", "close": 177.61, "volume": 2145168.0}, {"date": "2026-05-08", "close": 174.31, "volume": 1096866.0}, {"date": "2026-05-11", "close": 170.48, "volume": 890258.0}, {"date": "2026-05-12", "close": 172.46, "volume": 916160.0}, {"date": "2026-05-13", "close": 164.98, "volume": 885462.0}, {"date": "2026-05-14", "close": 163.43, "volume": 537454.0}, {"date": "2026-05-15", "close": 170.27, "volume": 715543.0}, {"date": "2026-05-18", "close": 172.23, "volume": 829010.0}, {"date": "2026-05-19", "close": 173.36, "volume": 780858.0}, {"date": "2026-05-20", "close": 176.22, "volume": 700954.0}, {"date": "2026-05-21", "close": 176.34, "volume": 500338.0}, {"date": "2026-05-22", "close": 175.53, "volume": 1022941.0}, {"date": "2026-05-26", "close": 176.43, "volume": 532809.0}, {"date": "2026-05-27", "close": 176.93, "volume": 337105.0}, {"date": "2026-05-28", "close": 174.66, "volume": 399925.0}, {"date": "2026-05-29", "close": 173.26, "volume": 504213.0}, {"date": "2026-06-01", "close": 172.13, "volume": 391017.0}, {"date": "2026-06-02", "close": 175.0, "volume": 509457.0}, {"date": "2026-06-03", "close": 177.34, "volume": 349772.0}, {"date": "2026-06-04", "close": 170.27, "volume": 400113.0}, {"date": "2026-06-05", "close": 179.91, "volume": 740895.0}, {"date": "2026-06-08", "close": 178.81, "volume": 481543.0}, {"date": "2026-06-09", "close": 185.09, "volume": 766894.0}, {"date": "2026-06-10", "close": 191.08, "volume": 687741.0}, {"date": "2026-06-11", "close": 186.3, "volume": 326921.0}, {"date": "2026-06-12", "close": 187.89, "volume": 296191.0}, {"date": "2026-06-15", "close": 185.43, "volume": 426845.0}, {"date": "2026-06-16", "close": 186.16, "volume": 346175.0}, {"date": "2026-06-17", "close": 183.64, "volume": 302569.0}, {"date": "2026-06-18", "close": 181.54, "volume": 937902.0}, {"date": "2026-06-22", "close": 178.9, "volume": 306419.0}, {"date": "2026-06-23", "close": 183.01, "volume": 518106.0}, {"date": "2026-06-24", "close": 177.54, "volume": 715498.0}, {"date": "2026-06-25", "close": 179.23, "volume": 565575.0}, {"date": "2026-06-26", "close": 188.03, "volume": 888523.0}, {"date": "2026-06-29", "close": 192.28, "volume": 416130.0}, {"date": "2026-06-30", "close": 190.92, "volume": 534447.0}, {"date": "2026-07-01", "close": 193.84, "volume": 607799.0}, {"date": "2026-07-02", "close": 195.63, "volume": 622621.0}, {"date": "2026-07-06", "close": 187.88, "volume": 503479.0}, {"date": "2026-07-07", "close": 177.64, "volume": 871767.0}, {"date": "2026-07-08", "close": 175.78, "volume": 1505947.0}, {"date": "2026-07-09", "close": 175.5, "volume": 653726.0}, {"date": "2026-07-10", "close": 179.3, "volume": 594257.0}, {"date": "2026-07-13", "close": 178.01, "volume": 365338.0}, {"date": "2026-07-14", "close": 177.15, "volume": 530991.0}, {"date": "2026-07-15", "close": 177.01, "volume": 474182.0}, {"date": "2026-07-16", "close": 182.45, "volume": 456023.0}, {"date": "2026-07-17", "close": 180.74, "volume": 367535.0}, {"date": "2026-07-20", "close": 181.97, "volume": 372305.0}, {"date": "2026-07-21", "close": 183.09, "volume": 377929.0}, {"date": "2026-07-22", "close": 184.36, "volume": 353236.0}, {"date": "2026-07-23", "close": 178.44, "volume": 845470.0}, {"date": "2026-07-24", "close": 184.7, "volume": 393869.0}, {"date": "2026-07-27", "close": 186.28, "volume": 302689.0}, {"date": "2026-07-28", "close": 195.0, "volume": 531357.0}, {"date": "2026-07-29", "close": 192.39, "volume": 440206.0}, {"date": "2026-07-30", "close": 189.83, "volume": 340200.0}, {"date": "2026-07-31", "close": 187.9, "volume": 305876.0}, {"date": "2026-08-03", "close": 180.76, "volume": 488322.0}, {"date": "2026-08-04", "close": 181.0, "volume": 640940.0}, {"date": "2026-08-05", "close": 184.74, "volume": 664095.0}, {"date": "2026-08-06", "close": 188.23, "volume": 1060457.0}, {"date": "2026-08-07", "close": 192.99, "volume": 353794.0}], "refreshing": true}