{"ticker": "GEF", "overview": {"cik": "43920", "ticker": "GEF", "name": "GREIF, INC", "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "sic": "3412", "announcements": [{"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000132", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001972481-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000130", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000634", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000124", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007788", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005762", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005731", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000109", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000243", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005536", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005534", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005531", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005523", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 7722612.41039, "net": -7722612.41039, "insiders": 4, "first_date": "2026-08-03", "last_date": "2026-10-12"}, "metrics": {"ticker": "GEF", "has_prices": true, "as_of": "2026-08-07", "last": 88.68, "prev_close": 89.18, "change": -0.5, "change_pct": -0.005606638259699484, "session_volume": 196275.0, "vwap_5": 88.63265489556184, "vwap_20": 82.49996284613295, "vwap_60": 73.89417074594652, "vwap_250": 68.20265787900452, "high_52w": 90.12, "low_52w": 56.69, "avg_volume_20": 294397.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000043920-26-000134", "src": "INSIDERS", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Timothy Bergwall", "who_key": "Bergwall Timothy", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 163640.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "Top exec sells $164K of GEF, GEF-B", "source_url": "https://www.sec.gov/Archives/edgar/data/1628498/000004392026000134/0000043920-26-000134-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0000043920-26-000130", "src": "INSIDERS", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Bala Sathyanarayanan", "who_key": "Sathyanarayanan Bala", "role": "EVP, Chief Human Resources Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 109665.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "Top exec sells $110K of GEF, GEF-B", "source_url": "https://www.sec.gov/Archives/edgar/data/1758337/000004392026000130/0000043920-26-000130-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "13DG-0001941040-26-000634", "src": "13DG", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 4.94% passive stake in GEF", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000634-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0000043920-26-000128", "src": "INSIDERS", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Timothy Bergwall", "who_key": "Bergwall Timothy", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 174119.16, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "An exit at the top? Exec sells $174K of GEF, GEF-B", "source_url": "https://www.sec.gov/Archives/edgar/data/1628498/000004392026000128/0000043920-26-000128-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0000043920-26-000126", "src": "INSIDERS", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Lawrence A. Hilsheimer", "who_key": "Hilsheimer Lawrence A.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3698919.50779, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "CFO sells $3.7M of GEF, GEF-B", "source_url": "https://www.sec.gov/Archives/edgar/data/1414433/000004392026000126/0000043920-26-000126-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0000043920-26-000124", "src": "INSIDERS", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Bala Sathyanarayanan", "who_key": "Sathyanarayanan Bala", "role": "EVP, Chief Human Resources Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 101535.59999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "Top exec sells $102K of GEF, GEF-B", "source_url": "https://www.sec.gov/Archives/edgar/data/1758337/000004392026000124/0000043920-26-000124-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "0000043920-26-000105", "src": "INSIDERS", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Ole G. Rosgaard", "who_key": "Rosgaard Ole G", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3474733.1426, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "GEF, GEF-B's CEO lightens up \u2014 $3.5M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1660979/000004392026000105/0000043920-26-000105-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "13DG-0001941040-26-000334", "src": "13DG", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 5% passive stake in GEF", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000334-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0002100119-26-000622", "src": "13DG", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Greif, Inc", "who_key": "GREIF, 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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "GREIF, INC takes a 6.02% passive stake in GEF", "source_url": "https://www.sec.gov/Archives/edgar/data/43920/0002100119-26-000622-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000350", "src": "13DG", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Greif, Inc", "who_key": "GREIF, 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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "GREIF, INC crosses 5% of GEF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/43920/0002100121-26-000350-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001478", "src": "13DG", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Greif, Inc", "who_key": "GREIF, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "GREIF, INC adjusts its stake in GEF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/43920/0000102909-26-001478-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0001941040-26-000634", "src": "13DG", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 4.94% passive stake in GEF", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000634-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001941040-26-000334", "src": "13DG", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 5% passive stake in GEF", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000334-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0002100119-26-000622", "src": "13DG", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Greif, Inc", "who_key": "GREIF, 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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "GREIF, INC takes a 6.02% passive stake in GEF", "source_url": "https://www.sec.gov/Archives/edgar/data/43920/0002100119-26-000622-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000350", "src": "13DG", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Greif, Inc", "who_key": "GREIF, 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": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "GREIF, INC crosses 5% of GEF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/43920/0002100121-26-000350-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001478", "src": "13DG", "ticker": "GEF", "cik": "43920", "company": "GREIF, INC", "company_raw": "GREIF, INC", "who": "Greif, Inc", "who_key": "GREIF, INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Shipping Barrels, Drums, Kegs & Pails", "country": "United States", "headline": "GREIF, INC adjusts its stake in GEF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/43920/0000102909-26-001478-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Greif Inc. Class A Common Stock", "new_value": "GREIF, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000043920", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000043920", "applied": 1, "detected_at": "2026-10-24T19:04:40.847130"}]}, "key_people": [{"who": "Lawrence A. Hilsheimer", "who_key": "Hilsheimer Lawrence A.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3698919.50779, "net": -3698919.50779, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3698919.50779, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414433/000004392026000126/0000043920-26-000126-index.htm"}], "latest": {"action": "SELL", "amount": 3698919.50779, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1414433/000004392026000126/0000043920-26-000126-index.htm"}}, {"who": "Ole G. Rosgaard", "who_key": "Rosgaard Ole G", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3474733.1426, "net": -3474733.1426, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3474733.1426, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660979/000004392026000105/0000043920-26-000105-index.htm"}], "latest": {"action": "SELL", "amount": 3474733.1426, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1660979/000004392026000105/0000043920-26-000105-index.htm"}}, {"who": "Timothy Bergwall", "who_key": "Bergwall Timothy", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 337759.16000000003, "net": -337759.16000000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 163640.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1628498/000004392026000134/0000043920-26-000134-index.htm"}, {"action": "SELL", "amount": 174119.16, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1628498/000004392026000128/0000043920-26-000128-index.htm"}], "latest": {"action": "SELL", "amount": 163640.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1628498/000004392026000134/0000043920-26-000134-index.htm"}}, {"who": "Bala Sathyanarayanan", "who_key": "Sathyanarayanan Bala", "role": "EVP, Chief Human Resources Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 211200.59999999998, "net": -211200.59999999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 109665.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758337/000004392026000130/0000043920-26-000130-index.htm"}, {"action": "SELL", "amount": 101535.59999999999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758337/000004392026000124/0000043920-26-000124-index.htm"}], "latest": {"action": "SELL", "amount": 109665.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1758337/000004392026000130/0000043920-26-000130-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -3800455.1077900003}, {"date": "2026-08-10", "net": -174119.16}, {"date": "2026-08-24", "net": -109665.0}, {"date": "2026-10-12", "net": -163640.0}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000132", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001972481-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000130", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000634", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000124", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007788", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005762", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005731", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000109", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000043920-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000243", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005536", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005534", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005531", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005523", "price_sensitive": false}], "performance": {"ticker": "GEF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 40.8, "volume": 138710.0}, {"date": "2016-08-09", "close": 40.25, "volume": 129134.0}, {"date": "2016-08-10", "close": 40.93, "volume": 119945.0}, {"date": "2016-08-11", "close": 41.75, "volume": 180455.0}, {"date": "2016-08-12", "close": 41.11, "volume": 116511.0}, {"date": "2016-08-15", "close": 41.36, "volume": 127885.0}, {"date": "2016-08-16", "close": 40.81, "volume": 99558.0}, {"date": "2016-08-17", "close": 41.25, "volume": 117420.0}, {"date": "2016-08-18", "close": 41.96, "volume": 146838.0}, {"date": "2016-08-19", "close": 41.84, "volume": 142515.0}, {"date": "2016-08-22", "close": 41.94, "volume": 156007.0}, {"date": "2016-08-23", "close": 41.82, "volume": 280287.0}, {"date": "2016-08-24", "close": 41.77, "volume": 242156.0}, {"date": "2016-08-25", "close": 42.68, "volume": 510166.0}, {"date": "2016-08-26", "close": 42.49, "volume": 246047.0}, {"date": "2016-08-29", "close": 42.81, "volume": 277806.0}, {"date": "2016-08-30", "close": 43.0, "volume": 358964.0}, {"date": "2016-08-31", "close": 42.63, "volume": 508171.0}, {"date": "2016-09-01", "close": 45.31, "volume": 836386.0}, {"date": "2016-09-02", "close": 46.08, "volume": 297950.0}, {"date": "2016-09-06", "close": 47.22, "volume": 338199.0}, {"date": "2016-09-07", "close": 49.15, "volume": 693893.0}, {"date": "2016-09-08", "close": 49.0, "volume": 292543.0}, {"date": "2016-09-09", "close": 46.61, "volume": 237083.0}, {"date": "2016-09-12", "close": 47.82, "volume": 308287.0}, {"date": "2016-09-13", "close": 46.54, "volume": 195137.0}, {"date": "2016-09-14", "close": 46.74, "volume": 283167.0}, {"date": "2016-09-15", "close": 47.51, "volume": 215054.0}, {"date": "2016-09-16", "close": 47.38, "volume": 323956.0}, {"date": "2016-09-19", "close": 47.92, "volume": 245294.0}, {"date": "2016-09-20", "close": 47.43, "volume": 149204.0}, {"date": "2016-09-21", "close": 48.69, "volume": 183647.0}, {"date": "2016-09-22", "close": 49.57, "volume": 195057.0}, {"date": "2016-09-23", "close": 49.36, "volume": 139805.0}, {"date": "2016-09-26", "close": 48.98, "volume": 347023.0}, {"date": "2016-09-27", "close": 49.46, "volume": 289371.0}, {"date": "2016-09-28", "close": 49.47, "volume": 324674.0}, {"date": "2016-09-29", "close": 49.04, "volume": 201188.0}, {"date": "2016-09-30", "close": 49.59, "volume": 261783.0}, {"date": "2016-10-03", "close": 48.84, "volume": 203147.0}, {"date": "2016-10-04", "close": 47.76, "volume": 208559.0}, {"date": "2016-10-05", "close": 47.76, "volume": 148229.0}, {"date": "2016-10-06", "close": 48.03, "volume": 167156.0}, {"date": "2016-10-07", "close": 47.21, "volume": 130452.0}, {"date": "2016-10-10", "close": 47.46, "volume": 111762.0}, {"date": "2016-10-11", "close": 46.9, "volume": 173397.0}, {"date": "2016-10-12", "close": 47.59, "volume": 114199.0}, {"date": "2016-10-13", "close": 46.63, "volume": 116175.0}, {"date": "2016-10-14", "close": 47.47, "volume": 151745.0}, {"date": "2016-10-17", "close": 48.2, "volume": 150987.0}, {"date": "2016-10-18", "close": 48.21, "volume": 134144.0}, {"date": "2016-10-19", "close": 48.61, "volume": 114141.0}, {"date": "2016-10-20", "close": 47.47, "volume": 94347.0}, {"date": "2016-10-21", "close": 47.8, "volume": 113288.0}, {"date": "2016-10-24", "close": 47.98, "volume": 111868.0}, {"date": "2016-10-25", "close": 47.26, "volume": 112408.0}, {"date": "2016-10-26", "close": 47.27, "volume": 83386.0}, {"date": "2016-10-27", "close": 47.24, "volume": 123741.0}, {"date": "2016-10-28", "close": 46.22, "volume": 186809.0}, {"date": "2016-10-31", "close": 46.86, "volume": 158372.0}, {"date": "2016-11-01", "close": 46.05, "volume": 134194.0}, {"date": "2016-11-02", "close": 45.59, "volume": 109036.0}, {"date": "2016-11-03", "close": 45.83, "volume": 79995.0}, {"date": "2016-11-04", "close": 46.49, "volume": 142877.0}, {"date": "2016-11-07", "close": 47.8, "volume": 187687.0}, {"date": "2016-11-08", "close": 48.25, "volume": 185823.0}, {"date": "2016-11-09", "close": 49.12, "volume": 216272.0}, {"date": "2016-11-10", "close": 51.1, "volume": 245960.0}, {"date": "2016-11-11", "close": 52.26, "volume": 240312.0}, {"date": "2016-11-14", "close": 54.05, "volume": 285562.0}, {"date": "2016-11-15", "close": 55.31, "volume": 224729.0}, {"date": "2016-11-16", "close": 57.72, "volume": 446859.0}, {"date": "2016-11-17", "close": 56.43, "volume": 542463.0}, {"date": "2016-11-18", "close": 55.78, "volume": 302573.0}, {"date": "2016-11-21", "close": 54.02, "volume": 366345.0}, {"date": "2016-11-22", "close": 53.26, "volume": 429383.0}, {"date": "2016-11-23", "close": 53.7, "volume": 161794.0}, {"date": "2016-11-25", "close": 54.1, "volume": 71946.0}, {"date": "2016-11-28", "close": 54.33, "volume": 194491.0}, {"date": "2016-11-29", "close": 51.17, "volume": 414512.0}, {"date": "2016-11-30", "close": 51.37, "volume": 387451.0}, {"date": "2016-12-01", "close": 51.99, "volume": 201724.0}, {"date": "2016-12-02", "close": 52.94, "volume": 255059.0}, {"date": "2016-12-05", "close": 53.63, "volume": 311593.0}, {"date": "2016-12-06", "close": 52.98, "volume": 343148.0}, {"date": "2016-12-07", "close": 53.22, "volume": 272982.0}, {"date": "2016-12-08", "close": 54.72, "volume": 511235.0}, {"date": "2016-12-09", "close": 55.35, "volume": 366008.0}, {"date": "2016-12-12", "close": 55.43, "volume": 375592.0}, {"date": "2016-12-13", "close": 54.67, "volume": 262196.0}, {"date": "2016-12-14", "close": 53.7, "volume": 193840.0}, {"date": "2016-12-15", "close": 53.9, "volume": 235101.0}, {"date": "2016-12-16", "close": 53.37, "volume": 738281.0}, {"date": "2016-12-19", "close": 53.04, "volume": 205088.0}, {"date": "2016-12-20", "close": 54.12, "volume": 224561.0}, {"date": "2016-12-21", "close": 53.81, "volume": 188990.0}, {"date": "2016-12-22", "close": 51.95, "volume": 239828.0}, {"date": "2016-12-23", "close": 53.0, "volume": 119106.0}, {"date": "2016-12-27", "close": 52.98, "volume": 161462.0}, {"date": "2016-12-28", "close": 51.64, "volume": 172019.0}, {"date": "2016-12-29", "close": 51.62, "volume": 134357.0}, {"date": "2016-12-30", "close": 51.31, "volume": 153423.0}, {"date": "2017-01-03", "close": 51.96, "volume": 173847.0}, {"date": "2017-01-04", "close": 53.8, "volume": 355254.0}, {"date": "2017-01-05", "close": 52.17, "volume": 202909.0}, {"date": "2017-01-06", "close": 51.55, "volume": 181746.0}, {"date": "2017-01-09", "close": 51.22, "volume": 196898.0}, {"date": "2017-01-10", "close": 53.01, "volume": 348271.0}, {"date": "2017-01-11", "close": 53.61, "volume": 153519.0}, {"date": "2017-01-12", "close": 53.8, "volume": 285009.0}, {"date": "2017-01-13", "close": 54.36, "volume": 151726.0}, {"date": "2017-01-17", "close": 53.11, "volume": 114055.0}, {"date": "2017-01-18", "close": 53.19, "volume": 107711.0}, {"date": "2017-01-19", "close": 52.44, "volume": 68252.0}, {"date": "2017-01-20", "close": 52.97, "volume": 117239.0}, {"date": "2017-01-23", "close": 54.3, "volume": 198237.0}, {"date": "2017-01-24", "close": 56.58, "volume": 246725.0}, {"date": "2017-01-25", "close": 57.38, "volume": 166090.0}, {"date": "2017-01-26", "close": 56.53, "volume": 157250.0}, {"date": "2017-01-27", "close": 59.05, "volume": 282497.0}, {"date": "2017-01-30", "close": 57.32, "volume": 177119.0}, {"date": "2017-01-31", "close": 57.58, "volume": 190400.0}, {"date": "2017-02-01", "close": 58.09, "volume": 113019.0}, {"date": "2017-02-02", "close": 56.5, "volume": 270604.0}, {"date": "2017-02-03", "close": 57.67, "volume": 205284.0}, {"date": "2017-02-06", "close": 56.8, "volume": 137754.0}, {"date": "2017-02-07", "close": 57.25, "volume": 133162.0}, {"date": "2017-02-08", "close": 57.15, "volume": 133362.0}, {"date": "2017-02-09", "close": 57.49, "volume": 161993.0}, {"date": "2017-02-10", "close": 58.44, "volume": 111008.0}, {"date": "2017-02-13", "close": 58.56, "volume": 153793.0}, {"date": "2017-02-14", "close": 57.94, "volume": 143754.0}, {"date": "2017-02-15", "close": 58.15, "volume": 119506.0}, {"date": "2017-02-16", "close": 58.14, "volume": 140192.0}, {"date": "2017-02-17", "close": 57.22, "volume": 177539.0}, {"date": "2017-02-21", "close": 58.74, "volume": 127319.0}, {"date": "2017-02-22", "close": 57.87, "volume": 122219.0}, {"date": "2017-02-23", "close": 57.58, "volume": 96938.0}, {"date": "2017-02-24", "close": 57.62, "volume": 114495.0}, {"date": "2017-02-27", "close": 58.08, "volume": 112897.0}, {"date": "2017-02-28", "close": 57.03, "volume": 258770.0}, {"date": "2017-03-01", "close": 60.31, "volume": 319881.0}, {"date": "2017-03-02", "close": 53.21, "volume": 1218155.0}, {"date": "2017-03-03", "close": 54.25, "volume": 518699.0}, {"date": "2017-03-06", "close": 55.36, "volume": 479554.0}, {"date": "2017-03-07", "close": 53.39, "volume": 219791.0}, {"date": "2017-03-08", "close": 52.89, "volume": 214974.0}, {"date": "2017-03-09", "close": 52.93, "volume": 242813.0}, {"date": "2017-03-10", "close": 53.72, "volume": 210037.0}, {"date": "2017-03-13", "close": 53.73, "volume": 179300.0}, {"date": "2017-03-14", "close": 53.74, "volume": 259477.0}, {"date": "2017-03-15", "close": 54.7, "volume": 233259.0}, {"date": "2017-03-16", "close": 54.84, "volume": 310988.0}, {"date": "2017-03-17", "close": 56.43, "volume": 590543.0}, {"date": "2017-03-20", "close": 57.5, "volume": 229066.0}, {"date": "2017-03-21", "close": 55.0, "volume": 362576.0}, {"date": "2017-03-22", "close": 54.52, "volume": 228250.0}, {"date": "2017-03-23", "close": 55.28, "volume": 127009.0}, {"date": "2017-03-24", "close": 54.57, "volume": 117866.0}, {"date": "2017-03-27", "close": 54.19, "volume": 138172.0}, {"date": "2017-03-28", "close": 55.49, "volume": 125067.0}, {"date": "2017-03-29", "close": 54.98, "volume": 98805.0}, {"date": "2017-03-30", "close": 55.28, "volume": 222287.0}, {"date": "2017-03-31", "close": 55.09, "volume": 223142.0}, {"date": "2017-04-03", "close": 54.14, "volume": 201691.0}, {"date": "2017-04-04", "close": 53.84, "volume": 217923.0}, {"date": "2017-04-05", "close": 54.38, "volume": 280301.0}, {"date": "2017-04-06", "close": 55.05, "volume": 201116.0}, {"date": "2017-04-07", "close": 54.84, "volume": 336759.0}, {"date": "2017-04-10", "close": 54.82, "volume": 243335.0}, {"date": "2017-04-11", "close": 55.4, "volume": 195799.0}, {"date": "2017-04-12", "close": 53.88, "volume": 158933.0}, {"date": "2017-04-13", "close": 53.49, "volume": 317792.0}, {"date": "2017-04-17", "close": 54.35, "volume": 159202.0}, {"date": "2017-04-18", "close": 55.0, "volume": 168596.0}, {"date": "2017-04-19", "close": 55.95, "volume": 236455.0}, {"date": "2017-04-20", "close": 56.32, "volume": 203389.0}, {"date": "2017-04-21", "close": 56.43, "volume": 127630.0}, {"date": "2017-04-24", "close": 57.33, "volume": 184706.0}, {"date": "2017-04-25", "close": 57.85, "volume": 133404.0}, {"date": "2017-04-26", "close": 59.04, "volume": 237577.0}, {"date": "2017-04-27", "close": 59.16, "volume": 150815.0}, {"date": "2017-04-28", "close": 58.62, "volume": 229016.0}, {"date": "2017-05-01", "close": 58.87, "volume": 123500.0}, {"date": "2017-05-02", "close": 58.56, "volume": 97855.0}, {"date": "2017-05-03", "close": 58.08, "volume": 112277.0}, {"date": "2017-05-04", "close": 58.29, "volume": 102181.0}, {"date": "2017-05-05", "close": 58.5, "volume": 111260.0}, {"date": "2017-05-08", "close": 57.65, "volume": 261268.0}, {"date": "2017-05-09", "close": 57.17, "volume": 127204.0}, {"date": "2017-05-10", "close": 57.66, "volume": 111559.0}, {"date": "2017-05-11", "close": 56.99, "volume": 195035.0}, {"date": "2017-05-12", "close": 56.71, "volume": 89410.0}, {"date": "2017-05-15", "close": 57.18, "volume": 205519.0}, {"date": "2017-05-16", "close": 56.96, "volume": 156087.0}, {"date": "2017-05-17", "close": 55.29, "volume": 185351.0}, {"date": "2017-05-18", "close": 55.71, "volume": 172711.0}, {"date": "2017-05-19", "close": 56.27, "volume": 176099.0}, {"date": "2017-05-22", "close": 56.82, "volume": 139069.0}, {"date": "2017-05-23", "close": 56.99, "volume": 91764.0}, {"date": "2017-05-24", "close": 57.33, "volume": 119840.0}, {"date": "2017-05-25", "close": 58.18, "volume": 240754.0}, {"date": "2017-05-26", "close": 58.71, "volume": 118802.0}, {"date": "2017-05-30", "close": 59.72, "volume": 215637.0}, {"date": "2017-05-31", "close": 59.45, "volume": 197613.0}, {"date": "2017-06-01", "close": 61.1, "volume": 187431.0}, {"date": "2017-06-02", "close": 61.23, "volume": 209193.0}, {"date": "2017-06-05", "close": 60.03, "volume": 224160.0}, {"date": "2017-06-06", "close": 59.12, "volume": 315627.0}, {"date": "2017-06-07", "close": 59.75, "volume": 364968.0}, {"date": "2017-06-08", "close": 55.03, "volume": 616921.0}, {"date": "2017-06-09", "close": 54.72, "volume": 409386.0}, {"date": "2017-06-12", "close": 54.4, "volume": 384910.0}, {"date": "2017-06-13", "close": 54.41, "volume": 249416.0}, {"date": "2017-06-14", "close": 56.03, "volume": 328908.0}, {"date": "2017-06-15", "close": 55.22, "volume": 213202.0}, {"date": "2017-06-16", "close": 55.91, "volume": 394880.0}, {"date": "2017-06-19", "close": 55.7, "volume": 163245.0}, {"date": "2017-06-20", "close": 56.2, "volume": 214954.0}, {"date": "2017-06-21", "close": 55.46, "volume": 181296.0}, {"date": "2017-06-22", "close": 55.57, "volume": 117618.0}, {"date": "2017-06-23", "close": 55.61, "volume": 543044.0}, {"date": "2017-06-26", "close": 55.51, "volume": 161436.0}, {"date": "2017-06-27", "close": 53.95, "volume": 283831.0}, {"date": "2017-06-28", "close": 54.9, "volume": 294016.0}, {"date": "2017-06-29", "close": 55.25, "volume": 266370.0}, {"date": "2017-06-30", "close": 55.78, "volume": 212824.0}, {"date": "2017-07-03", "close": 56.98, "volume": 191888.0}, {"date": "2017-07-05", "close": 56.82, "volume": 187043.0}, {"date": "2017-07-06", "close": 56.34, "volume": 254397.0}, {"date": "2017-07-07", "close": 56.81, "volume": 163355.0}, {"date": "2017-07-10", "close": 56.25, "volume": 202816.0}, {"date": "2017-07-11", "close": 56.07, "volume": 258815.0}, {"date": "2017-07-12", "close": 56.88, "volume": 219443.0}, {"date": "2017-07-13", "close": 57.07, "volume": 322772.0}, {"date": "2017-07-14", "close": 56.79, "volume": 146635.0}, {"date": "2017-07-17", "close": 56.99, "volume": 179571.0}, {"date": "2017-07-18", "close": 56.02, "volume": 224135.0}, {"date": "2017-07-19", "close": 56.55, "volume": 216181.0}, {"date": "2017-07-20", "close": 56.6, "volume": 185394.0}, {"date": "2017-07-21", "close": 56.75, "volume": 181090.0}, {"date": "2017-07-24", "close": 56.37, "volume": 187339.0}, {"date": "2017-07-25", "close": 57.0, "volume": 203719.0}, {"date": "2017-07-26", "close": 56.09, "volume": 122613.0}, {"date": "2017-07-27", "close": 56.47, "volume": 160578.0}, {"date": "2017-07-28", "close": 56.18, "volume": 103181.0}, {"date": "2017-07-31", "close": 56.09, "volume": 119085.0}, {"date": "2017-08-01", "close": 56.75, "volume": 135510.0}, {"date": "2017-08-02", "close": 56.91, "volume": 113677.0}, {"date": "2017-08-03", "close": 56.18, "volume": 100303.0}, {"date": "2017-08-04", "close": 57.19, "volume": 123391.0}, {"date": "2017-08-07", "close": 57.48, "volume": 325517.0}, {"date": "2017-08-08", "close": 57.23, "volume": 129100.0}, {"date": "2017-08-09", "close": 56.06, "volume": 85167.0}, {"date": "2017-08-10", "close": 55.52, "volume": 117177.0}, {"date": "2017-08-11", "close": 55.41, "volume": 78745.0}, {"date": "2017-08-14", "close": 56.45, "volume": 194580.0}, {"date": "2017-08-15", "close": 55.78, "volume": 74611.0}, {"date": "2017-08-16", "close": 56.56, "volume": 126912.0}, {"date": "2017-08-17", "close": 56.07, "volume": 103770.0}, {"date": "2017-08-18", "close": 56.05, "volume": 106304.0}, {"date": "2017-08-21", "close": 55.68, "volume": 107049.0}, {"date": "2017-08-22", "close": 56.45, "volume": 144358.0}, {"date": "2017-08-23", "close": 56.73, "volume": 111915.0}, {"date": "2017-08-24", "close": 56.92, "volume": 73143.0}, {"date": "2017-08-25", "close": 57.56, "volume": 114357.0}, {"date": "2017-08-28", "close": 56.94, "volume": 128449.0}, {"date": "2017-08-29", "close": 56.59, "volume": 127811.0}, {"date": "2017-08-30", "close": 57.69, "volume": 300698.0}, {"date": "2017-08-31", "close": 60.45, "volume": 491882.0}, {"date": "2017-09-01", "close": 58.57, "volume": 292659.0}, {"date": "2017-09-05", "close": 58.65, "volume": 274995.0}, {"date": "2017-09-06", "close": 57.48, "volume": 170440.0}, {"date": "2017-09-07", "close": 57.28, "volume": 190420.0}, {"date": "2017-09-08", "close": 56.92, "volume": 354718.0}, {"date": "2017-09-11", "close": 57.67, "volume": 273699.0}, {"date": "2017-09-12", "close": 58.09, "volume": 285433.0}, {"date": "2017-09-13", "close": 56.93, "volume": 220088.0}, {"date": "2017-09-14", "close": 57.1, "volume": 273644.0}, {"date": "2017-09-15", "close": 57.06, "volume": 460855.0}, {"date": "2017-09-18", "close": 58.14, "volume": 245045.0}, {"date": "2017-09-19", "close": 57.58, "volume": 109503.0}, {"date": "2017-09-20", "close": 58.46, "volume": 170043.0}, {"date": "2017-09-21", "close": 57.55, "volume": 247177.0}, {"date": "2017-09-22", "close": 57.6, "volume": 402509.0}, {"date": "2017-09-25", "close": 57.31, "volume": 237632.0}, {"date": "2017-09-26", "close": 57.53, "volume": 411030.0}, {"date": "2017-09-27", "close": 58.66, "volume": 181101.0}, {"date": "2017-09-28", "close": 59.13, "volume": 214845.0}, {"date": "2017-09-29", "close": 58.54, "volume": 221220.0}, {"date": "2017-10-02", "close": 59.23, "volume": 186214.0}, {"date": "2017-10-03", "close": 59.24, "volume": 264472.0}, {"date": "2017-10-04", "close": 58.3, "volume": 248982.0}, {"date": "2017-10-05", "close": 58.17, "volume": 273733.0}, {"date": "2017-10-06", "close": 58.72, "volume": 283567.0}, {"date": "2017-10-09", "close": 58.33, "volume": 274200.0}, {"date": "2017-10-10", "close": 58.33, "volume": 258248.0}, {"date": "2017-10-11", "close": 57.59, "volume": 570496.0}, {"date": "2017-10-12", "close": 56.98, "volume": 300996.0}, {"date": "2017-10-13", "close": 56.88, "volume": 153227.0}, {"date": "2017-10-16", "close": 56.91, "volume": 182741.0}, {"date": "2017-10-17", "close": 56.26, "volume": 198960.0}, {"date": "2017-10-18", "close": 56.08, "volume": 173880.0}, {"date": "2017-10-19", "close": 56.04, "volume": 267882.0}, {"date": "2017-10-20", "close": 56.57, "volume": 227479.0}, {"date": "2017-10-23", "close": 56.49, "volume": 189623.0}, {"date": "2017-10-24", "close": 56.83, "volume": 127755.0}, {"date": "2017-10-25", "close": 56.07, "volume": 171499.0}, {"date": "2017-10-26", "close": 56.76, "volume": 119751.0}, {"date": "2017-10-27", "close": 56.71, "volume": 132051.0}, {"date": "2017-10-30", "close": 55.45, "volume": 114769.0}, {"date": "2017-10-31", "close": 55.53, "volume": 318100.0}, {"date": "2017-11-01", "close": 55.81, "volume": 114708.0}, {"date": "2017-11-02", "close": 55.52, "volume": 224775.0}, {"date": "2017-11-03", "close": 55.22, "volume": 157989.0}, {"date": "2017-11-06", "close": 54.51, "volume": 189008.0}, {"date": "2017-11-07", "close": 53.42, "volume": 239240.0}, {"date": "2017-11-08", "close": 52.94, "volume": 241169.0}, {"date": "2017-11-09", "close": 52.33, "volume": 197286.0}, {"date": "2017-11-10", "close": 52.39, "volume": 172587.0}, {"date": "2017-11-13", "close": 51.82, "volume": 180437.0}, {"date": "2017-11-14", "close": 51.7, "volume": 143551.0}, {"date": "2017-11-15", "close": 51.2, "volume": 222573.0}, {"date": "2017-11-16", "close": 52.49, "volume": 153347.0}, {"date": "2017-11-17", "close": 52.56, "volume": 112278.0}, {"date": "2017-11-20", "close": 52.73, "volume": 132703.0}, {"date": "2017-11-21", "close": 52.96, "volume": 125306.0}, {"date": "2017-11-22", "close": 52.14, "volume": 154505.0}, {"date": "2017-11-24", "close": 52.15, "volume": 64828.0}, {"date": "2017-11-27", "close": 52.69, "volume": 274989.0}, {"date": "2017-11-28", "close": 53.72, "volume": 169143.0}, {"date": "2017-11-29", "close": 53.79, "volume": 184781.0}, {"date": "2017-11-30", "close": 54.57, "volume": 197671.0}, {"date": "2017-12-01", "close": 54.34, "volume": 238548.0}, {"date": "2017-12-04", "close": 56.18, "volume": 321629.0}, {"date": "2017-12-05", "close": 54.78, "volume": 354235.0}, {"date": "2017-12-06", "close": 54.83, "volume": 244189.0}, {"date": "2017-12-07", "close": 64.87, "volume": 1802545.0}, {"date": "2017-12-08", "close": 64.03, "volume": 458027.0}, {"date": "2017-12-11", "close": 62.84, "volume": 418843.0}, {"date": "2017-12-12", "close": 63.45, "volume": 270773.0}, {"date": "2017-12-13", "close": 63.21, "volume": 237631.0}, {"date": "2017-12-14", "close": 61.42, "volume": 281791.0}, {"date": "2017-12-15", "close": 61.41, "volume": 499101.0}, {"date": "2017-12-18", "close": 61.3, "volume": 262826.0}, {"date": "2017-12-19", "close": 60.73, "volume": 154204.0}, {"date": "2017-12-20", "close": 61.48, "volume": 212766.0}, {"date": "2017-12-21", "close": 61.09, "volume": 190764.0}, {"date": "2017-12-22", "close": 61.06, "volume": 154045.0}, {"date": "2017-12-26", "close": 60.83, "volume": 274222.0}, {"date": "2017-12-27", "close": 60.87, "volume": 198508.0}, {"date": "2017-12-28", "close": 60.89, "volume": 110252.0}, {"date": "2017-12-29", "close": 60.58, "volume": 147641.0}, {"date": "2018-01-02", "close": 62.08, "volume": 213232.0}, {"date": "2018-01-03", "close": 61.28, "volume": 161558.0}, {"date": "2018-01-04", "close": 62.2, "volume": 195734.0}, {"date": "2018-01-05", "close": 61.66, "volume": 107963.0}, {"date": "2018-01-08", "close": 62.08, "volume": 182801.0}, {"date": "2018-01-09", "close": 61.67, "volume": 193387.0}, {"date": "2018-01-10", "close": 60.7, "volume": 133680.0}, {"date": "2018-01-11", "close": 62.11, "volume": 160823.0}, {"date": "2018-01-12", "close": 61.65, "volume": 100175.0}, {"date": "2018-01-16", "close": 60.12, "volume": 158060.0}, {"date": "2018-01-17", "close": 60.08, "volume": 150812.0}, {"date": "2018-01-18", "close": 59.69, "volume": 118791.0}, {"date": "2018-01-19", "close": 60.82, "volume": 106511.0}, {"date": "2018-01-22", "close": 60.9, "volume": 228243.0}, {"date": "2018-01-23", "close": 60.88, "volume": 148707.0}, {"date": "2018-01-24", "close": 60.19, "volume": 148258.0}, {"date": "2018-01-25", "close": 60.14, "volume": 169221.0}, {"date": "2018-01-26", "close": 59.92, "volume": 131223.0}, {"date": "2018-01-29", "close": 59.34, "volume": 204108.0}, {"date": "2018-01-30", "close": 59.95, "volume": 191514.0}, {"date": "2018-01-31", "close": 59.12, "volume": 145218.0}, {"date": "2018-02-01", "close": 59.29, "volume": 190611.0}, {"date": "2018-02-02", "close": 58.3, "volume": 173636.0}, {"date": "2018-02-05", "close": 55.31, "volume": 176777.0}, {"date": "2018-02-06", "close": 55.61, "volume": 185569.0}, {"date": "2018-02-07", "close": 55.57, "volume": 102838.0}, {"date": "2018-02-08", "close": 53.27, "volume": 252396.0}, {"date": "2018-02-09", "close": 54.01, "volume": 225118.0}, {"date": "2018-02-12", "close": 54.66, "volume": 152877.0}, {"date": "2018-02-13", "close": 54.5, "volume": 152459.0}, {"date": "2018-02-14", "close": 55.49, "volume": 141173.0}, {"date": "2018-02-15", "close": 56.59, "volume": 211239.0}, {"date": "2018-02-16", "close": 57.05, "volume": 157572.0}, {"date": "2018-02-20", "close": 56.66, "volume": 156852.0}, {"date": "2018-02-21", "close": 58.75, "volume": 240782.0}, {"date": "2018-02-22", "close": 58.2, "volume": 303887.0}, {"date": "2018-02-23", "close": 58.36, "volume": 117274.0}, {"date": "2018-02-26", "close": 59.18, "volume": 141551.0}, {"date": "2018-02-27", "close": 58.46, "volume": 189274.0}, {"date": "2018-02-28", "close": 57.57, "volume": 804061.0}, {"date": "2018-03-01", "close": 49.95, "volume": 1106185.0}, {"date": "2018-03-02", "close": 50.62, "volume": 415036.0}, {"date": "2018-03-05", "close": 50.43, "volume": 302607.0}, {"date": "2018-03-06", "close": 50.87, "volume": 275527.0}, {"date": "2018-03-07", "close": 52.69, "volume": 323556.0}, {"date": "2018-03-08", "close": 52.89, "volume": 304548.0}, {"date": "2018-03-09", "close": 53.62, "volume": 271012.0}, {"date": "2018-03-12", "close": 54.24, "volume": 142140.0}, {"date": "2018-03-13", "close": 54.5, "volume": 282239.0}, {"date": "2018-03-14", "close": 54.13, "volume": 275208.0}, {"date": "2018-03-15", "close": 53.29, "volume": 336812.0}, {"date": "2018-03-16", "close": 52.66, "volume": 341502.0}, {"date": "2018-03-19", "close": 51.92, "volume": 264519.0}, {"date": "2018-03-20", "close": 52.08, "volume": 186919.0}, {"date": "2018-03-21", "close": 51.81, "volume": 150548.0}, {"date": "2018-03-22", "close": 50.81, "volume": 205449.0}, {"date": "2018-03-23", "close": 49.8, "volume": 178808.0}, {"date": "2018-03-26", "close": 51.51, "volume": 181464.0}, {"date": "2018-03-27", "close": 51.02, "volume": 300920.0}, {"date": "2018-03-28", "close": 50.75, "volume": 137914.0}, {"date": "2018-03-29", "close": 52.25, "volume": 304895.0}, {"date": "2018-04-02", "close": 52.4, "volume": 396085.0}, {"date": "2018-04-03", "close": 53.58, "volume": 248354.0}, {"date": "2018-04-04", "close": 53.85, "volume": 126247.0}, {"date": "2018-04-05", "close": 54.7, "volume": 217799.0}, {"date": "2018-04-06", "close": 54.25, "volume": 284913.0}, {"date": "2018-04-09", "close": 54.51, "volume": 200024.0}, {"date": "2018-04-10", "close": 54.98, "volume": 171681.0}, {"date": "2018-04-11", "close": 54.78, "volume": 135894.0}, {"date": "2018-04-12", "close": 55.62, "volume": 103340.0}, {"date": "2018-04-13", "close": 56.1, "volume": 116708.0}, {"date": "2018-04-16", "close": 56.89, "volume": 140147.0}, {"date": "2018-04-17", "close": 57.5, "volume": 131649.0}, {"date": "2018-04-18", "close": 57.34, "volume": 108269.0}, {"date": "2018-04-19", "close": 58.65, "volume": 186372.0}, {"date": "2018-04-20", "close": 58.66, "volume": 144219.0}, {"date": "2018-04-23", "close": 58.8, "volume": 164848.0}, {"date": "2018-04-24", "close": 59.01, "volume": 367154.0}, {"date": "2018-04-25", "close": 60.0, "volume": 314588.0}, {"date": "2018-04-26", "close": 60.01, "volume": 139083.0}, {"date": "2018-04-27", "close": 59.26, "volume": 123227.0}, {"date": "2018-04-30", "close": 58.52, "volume": 374914.0}, {"date": "2018-05-01", "close": 58.62, "volume": 257009.0}, {"date": "2018-05-02", "close": 58.65, "volume": 189435.0}, {"date": "2018-05-03", "close": 58.8, "volume": 240866.0}, {"date": "2018-05-04", "close": 59.33, "volume": 203970.0}, {"date": "2018-05-07", "close": 59.06, "volume": 149012.0}, {"date": "2018-05-08", "close": 59.83, "volume": 145493.0}, {"date": "2018-05-09", "close": 59.88, "volume": 223300.0}, {"date": "2018-05-10", "close": 60.03, "volume": 158218.0}, {"date": "2018-05-11", "close": 60.0, "volume": 83633.0}, {"date": "2018-05-14", "close": 59.11, "volume": 145479.0}, {"date": "2018-05-15", "close": 58.54, "volume": 221786.0}, {"date": "2018-05-16", "close": 59.2, "volume": 245054.0}, {"date": "2018-05-17", "close": 59.54, "volume": 204690.0}, {"date": "2018-05-18", "close": 59.9, "volume": 144582.0}, {"date": "2018-05-21", "close": 60.97, "volume": 151738.0}, {"date": "2018-05-22", "close": 61.47, "volume": 157382.0}, {"date": "2018-05-23", "close": 58.69, "volume": 444260.0}, {"date": "2018-05-24", "close": 59.14, "volume": 250565.0}, {"date": "2018-05-25", "close": 58.73, "volume": 189274.0}, {"date": "2018-05-29", "close": 58.61, "volume": 172222.0}, {"date": "2018-05-30", "close": 59.37, "volume": 200597.0}, {"date": "2018-05-31", "close": 58.31, "volume": 176411.0}, {"date": "2018-06-01", "close": 59.27, "volume": 140762.0}, {"date": "2018-06-04", "close": 60.01, "volume": 222848.0}, {"date": "2018-06-05", "close": 61.06, "volume": 155806.0}, {"date": "2018-06-06", "close": 61.83, "volume": 350059.0}, {"date": "2018-06-07", "close": 57.3, "volume": 725226.0}, {"date": "2018-06-08", "close": 58.21, "volume": 605122.0}, {"date": "2018-06-11", "close": 58.42, "volume": 301330.0}, {"date": "2018-06-12", "close": 58.25, "volume": 310901.0}, {"date": "2018-06-13", "close": 56.01, "volume": 338782.0}, {"date": "2018-06-14", "close": 55.6, "volume": 293516.0}, {"date": "2018-06-15", "close": 55.2, "volume": 370185.0}, {"date": "2018-06-18", "close": 55.24, "volume": 290800.0}, {"date": "2018-06-19", "close": 55.3, "volume": 205142.0}, {"date": "2018-06-20", "close": 55.91, "volume": 182161.0}, {"date": "2018-06-21", "close": 55.1, "volume": 188847.0}, {"date": "2018-06-22", "close": 54.84, "volume": 550643.0}, {"date": "2018-06-25", "close": 54.44, "volume": 169771.0}, {"date": "2018-06-26", "close": 54.46, "volume": 193319.0}, {"date": "2018-06-27", "close": 54.02, "volume": 206697.0}, {"date": "2018-06-28", "close": 53.54, "volume": 133638.0}, {"date": "2018-06-29", "close": 52.89, "volume": 264406.0}, {"date": "2018-07-02", "close": 52.3, "volume": 188894.0}, {"date": "2018-07-03", "close": 52.12, "volume": 106110.0}, {"date": "2018-07-05", "close": 53.03, "volume": 194759.0}, {"date": "2018-07-06", "close": 53.12, "volume": 137824.0}, {"date": "2018-07-09", "close": 53.98, "volume": 145583.0}, {"date": "2018-07-10", "close": 53.88, "volume": 137482.0}, {"date": "2018-07-11", "close": 54.0, "volume": 155791.0}, {"date": "2018-07-12", "close": 54.51, "volume": 129505.0}, {"date": "2018-07-13", "close": 54.55, "volume": 118436.0}, {"date": "2018-07-16", "close": 52.14, "volume": 531225.0}, {"date": "2018-07-17", "close": 52.19, "volume": 149059.0}, {"date": "2018-07-18", "close": 53.03, "volume": 126880.0}, {"date": "2018-07-19", "close": 54.01, "volume": 98565.0}, {"date": "2018-07-20", "close": 53.23, "volume": 80422.0}, {"date": "2018-07-23", "close": 52.7, "volume": 118584.0}, {"date": "2018-07-24", "close": 52.61, "volume": 133475.0}, {"date": "2018-07-25", "close": 52.46, "volume": 108469.0}, {"date": "2018-07-26", "close": 53.17, "volume": 85430.0}, {"date": "2018-07-27", "close": 52.8, "volume": 96837.0}, {"date": "2018-07-30", "close": 53.08, "volume": 102144.0}, {"date": "2018-07-31", "close": 54.45, "volume": 135659.0}, {"date": "2018-08-01", "close": 53.78, "volume": 92917.0}, {"date": "2018-08-02", "close": 53.53, "volume": 69457.0}, {"date": "2018-08-03", "close": 53.87, "volume": 82845.0}, {"date": "2018-08-06", "close": 54.46, "volume": 126852.0}, {"date": "2018-08-07", "close": 54.8, "volume": 83385.0}, {"date": "2018-08-08", "close": 53.42, "volume": 106736.0}, {"date": "2018-08-09", "close": 53.47, "volume": 104074.0}, {"date": "2018-08-10", "close": 53.18, "volume": 83122.0}, {"date": "2018-08-13", "close": 52.65, "volume": 73166.0}, {"date": "2018-08-14", "close": 53.04, "volume": 68121.0}, {"date": "2018-08-15", "close": 51.83, "volume": 132040.0}, {"date": "2018-08-16", "close": 52.59, "volume": 66452.0}, {"date": "2018-08-17", "close": 52.99, "volume": 57271.0}, {"date": "2018-08-20", "close": 52.77, "volume": 63717.0}, {"date": "2018-08-21", "close": 53.43, "volume": 69543.0}, {"date": "2018-08-22", "close": 52.82, "volume": 61360.0}, {"date": "2018-08-23", "close": 52.71, "volume": 94215.0}, {"date": "2018-08-24", "close": 53.85, "volume": 130115.0}, {"date": "2018-08-27", "close": 55.0, "volume": 118730.0}, {"date": "2018-08-28", "close": 55.02, "volume": 142173.0}, {"date": "2018-08-29", "close": 55.71, "volume": 185904.0}, {"date": "2018-08-30", "close": 57.07, "volume": 413823.0}, {"date": "2018-08-31", "close": 55.18, "volume": 332990.0}, {"date": "2018-09-04", "close": 55.07, "volume": 181003.0}, {"date": "2018-09-05", "close": 55.26, "volume": 153459.0}, {"date": "2018-09-06", "close": 55.6, "volume": 116729.0}, {"date": "2018-09-07", "close": 56.06, "volume": 130463.0}, {"date": "2018-09-10", "close": 56.46, "volume": 119660.0}, {"date": "2018-09-11", "close": 56.04, "volume": 108807.0}, {"date": "2018-09-12", "close": 55.95, "volume": 200131.0}, {"date": "2018-09-13", "close": 56.51, "volume": 136726.0}, {"date": "2018-09-14", "close": 57.29, "volume": 147618.0}, {"date": "2018-09-17", "close": 57.01, "volume": 172370.0}, {"date": "2018-09-18", "close": 57.31, "volume": 105450.0}, {"date": "2018-09-19", "close": 57.83, "volume": 146883.0}, {"date": "2018-09-20", "close": 58.82, "volume": 107853.0}, {"date": "2018-09-21", "close": 58.55, "volume": 379448.0}, {"date": "2018-09-24", "close": 57.05, "volume": 91973.0}, {"date": "2018-09-25", "close": 56.02, "volume": 124775.0}, {"date": "2018-09-26", "close": 55.27, "volume": 127762.0}, {"date": "2018-09-27", "close": 54.37, "volume": 124508.0}, {"date": "2018-09-28", "close": 53.66, "volume": 151025.0}, {"date": "2018-10-01", "close": 52.94, "volume": 199900.0}, {"date": "2018-10-02", "close": 53.55, "volume": 145377.0}, {"date": "2018-10-03", "close": 52.57, "volume": 111569.0}, {"date": "2018-10-04", "close": 51.47, "volume": 82898.0}, {"date": "2018-10-05", "close": 50.93, "volume": 173622.0}, {"date": "2018-10-08", "close": 50.99, "volume": 113097.0}, {"date": "2018-10-09", "close": 49.21, "volume": 177728.0}, {"date": "2018-10-10", "close": 47.95, "volume": 211446.0}, {"date": "2018-10-11", "close": 47.34, "volume": 222834.0}, {"date": "2018-10-12", "close": 46.8, "volume": 170546.0}, {"date": "2018-10-15", "close": 47.37, "volume": 122609.0}, {"date": "2018-10-16", "close": 48.43, "volume": 104525.0}, {"date": "2018-10-17", "close": 47.96, "volume": 111444.0}, {"date": "2018-10-18", "close": 47.23, "volume": 137210.0}, {"date": "2018-10-19", "close": 47.31, "volume": 106103.0}, {"date": "2018-10-22", "close": 47.27, "volume": 130656.0}, {"date": "2018-10-23", "close": 46.89, "volume": 111597.0}, {"date": "2018-10-24", "close": 44.72, "volume": 156678.0}, {"date": "2018-10-25", "close": 46.63, "volume": 161295.0}, {"date": "2018-10-26", "close": 46.09, "volume": 124215.0}, {"date": "2018-10-29", "close": 45.41, "volume": 180337.0}, {"date": "2018-10-30", "close": 47.02, "volume": 138949.0}, {"date": "2018-10-31", "close": 47.3, "volume": 166506.0}, {"date": "2018-11-01", "close": 48.54, "volume": 112917.0}, {"date": "2018-11-02", "close": 49.24, "volume": 172108.0}, {"date": "2018-11-05", "close": 49.01, "volume": 131828.0}, {"date": "2018-11-06", "close": 48.75, "volume": 102472.0}, {"date": "2018-11-07", "close": 50.14, "volume": 94984.0}, {"date": "2018-11-08", "close": 50.57, "volume": 52813.0}, {"date": "2018-11-09", "close": 48.99, "volume": 94349.0}, {"date": "2018-11-12", "close": 48.85, "volume": 92171.0}, {"date": "2018-11-13", "close": 49.04, "volume": 85968.0}, {"date": "2018-11-14", "close": 49.86, "volume": 83064.0}, {"date": "2018-11-15", "close": 50.73, "volume": 71324.0}, {"date": "2018-11-16", "close": 51.31, "volume": 171198.0}, {"date": "2018-11-19", "close": 51.24, "volume": 116969.0}, {"date": "2018-11-20", "close": 50.98, "volume": 84172.0}, {"date": "2018-11-21", "close": 51.18, "volume": 41343.0}, {"date": "2018-11-23", "close": 51.52, "volume": 31585.0}, {"date": "2018-11-26", "close": 51.53, "volume": 123727.0}, {"date": "2018-11-27", "close": 49.6, "volume": 144311.0}, {"date": "2018-11-28", "close": 50.15, "volume": 278315.0}, {"date": "2018-11-29", "close": 50.04, "volume": 172349.0}, {"date": "2018-11-30", "close": 51.27, "volume": 169668.0}, {"date": "2018-12-03", "close": 51.49, "volume": 97926.0}, {"date": "2018-12-04", "close": 49.92, "volume": 212226.0}, {"date": "2018-12-06", "close": 45.01, "volume": 472308.0}, {"date": "2018-12-07", "close": 44.54, "volume": 324212.0}, {"date": "2018-12-10", "close": 44.65, "volume": 144124.0}, {"date": "2018-12-11", "close": 43.47, "volume": 200111.0}, {"date": "2018-12-12", "close": 44.52, "volume": 158549.0}, {"date": "2018-12-13", "close": 43.8, "volume": 145999.0}, {"date": "2018-12-14", "close": 44.21, "volume": 193160.0}, {"date": "2018-12-17", "close": 42.96, "volume": 180079.0}, {"date": "2018-12-18", "close": 43.09, "volume": 180988.0}, {"date": "2018-12-19", "close": 42.07, "volume": 181438.0}, {"date": "2018-12-20", "close": 34.48, "volume": 953414.0}, {"date": "2018-12-21", "close": 33.66, "volume": 1110636.0}, {"date": "2018-12-24", "close": 32.32, "volume": 245629.0}, {"date": "2018-12-26", "close": 33.7, "volume": 486567.0}, {"date": "2018-12-27", "close": 35.22, "volume": 452514.0}, {"date": "2018-12-28", "close": 35.44, "volume": 225890.0}, {"date": "2018-12-31", "close": 37.11, "volume": 266885.0}, {"date": "2019-01-02", "close": 36.9, "volume": 254362.0}, {"date": "2019-01-03", "close": 35.73, "volume": 432461.0}, {"date": "2019-01-04", "close": 37.74, "volume": 569488.0}, {"date": "2019-01-07", "close": 38.03, "volume": 281525.0}, {"date": "2019-01-08", "close": 38.92, "volume": 248190.0}, {"date": "2019-01-09", "close": 38.75, "volume": 216762.0}, {"date": "2019-01-10", "close": 39.51, "volume": 232390.0}, {"date": "2019-01-11", "close": 39.62, "volume": 144743.0}, {"date": "2019-01-14", "close": 38.65, "volume": 219171.0}, {"date": "2019-01-15", "close": 39.37, "volume": 152957.0}, {"date": "2019-01-16", "close": 39.83, "volume": 155825.0}, {"date": "2019-01-17", "close": 40.2, "volume": 165047.0}, {"date": "2019-01-18", "close": 40.52, "volume": 122694.0}, {"date": "2019-01-22", "close": 39.94, "volume": 140641.0}, {"date": "2019-01-23", "close": 39.58, "volume": 158421.0}, {"date": "2019-01-24", "close": 40.11, "volume": 144422.0}, {"date": "2019-01-25", "close": 40.14, "volume": 124295.0}, {"date": "2019-01-28", "close": 39.0, "volume": 243254.0}, {"date": "2019-01-29", "close": 38.76, "volume": 367931.0}, {"date": "2019-01-30", "close": 39.12, "volume": 230818.0}, {"date": "2019-01-31", "close": 39.0, "volume": 163905.0}, {"date": "2019-02-01", "close": 38.91, "volume": 268632.0}, {"date": "2019-02-04", "close": 38.41, "volume": 230224.0}, {"date": "2019-02-05", "close": 38.81, "volume": 336719.0}, {"date": "2019-02-06", "close": 38.76, "volume": 388518.0}, {"date": "2019-02-07", "close": 39.02, "volume": 196427.0}, {"date": "2019-02-08", "close": 38.84, "volume": 182633.0}, {"date": "2019-02-11", "close": 39.01, "volume": 158523.0}, {"date": "2019-02-12", "close": 39.77, "volume": 230675.0}, {"date": "2019-02-13", "close": 39.79, "volume": 182535.0}, {"date": "2019-02-14", "close": 39.4, "volume": 297565.0}, {"date": "2019-02-15", "close": 39.95, "volume": 191151.0}, {"date": "2019-02-19", "close": 40.0, "volume": 166053.0}, {"date": "2019-02-20", "close": 40.68, "volume": 424697.0}, {"date": "2019-02-21", "close": 40.24, "volume": 178645.0}, {"date": "2019-02-22", "close": 41.32, "volume": 265397.0}, {"date": "2019-02-25", "close": 42.95, "volume": 318841.0}, {"date": "2019-02-26", "close": 42.5, "volume": 412481.0}, {"date": "2019-02-27", "close": 41.93, "volume": 353608.0}, {"date": "2019-02-28", "close": 40.2, "volume": 800358.0}, {"date": "2019-03-01", "close": 40.74, "volume": 362230.0}, {"date": "2019-03-04", "close": 41.35, "volume": 443119.0}, {"date": "2019-03-05", "close": 41.17, "volume": 260769.0}, {"date": "2019-03-06", "close": 41.06, "volume": 214165.0}, {"date": "2019-03-07", "close": 40.2, "volume": 287411.0}, {"date": "2019-03-08", "close": 40.26, "volume": 163361.0}, {"date": "2019-03-11", "close": 40.27, "volume": 505156.0}, {"date": "2019-03-12", "close": 39.93, "volume": 168535.0}, {"date": "2019-03-13", "close": 40.59, "volume": 289430.0}, {"date": "2019-03-14", "close": 40.96, "volume": 287092.0}, {"date": "2019-03-15", "close": 40.55, "volume": 536650.0}, {"date": "2019-03-18", "close": 41.03, "volume": 176769.0}, {"date": "2019-03-19", "close": 41.0, "volume": 316705.0}, {"date": "2019-03-20", "close": 40.31, "volume": 314871.0}, {"date": "2019-03-21", "close": 41.45, "volume": 148527.0}, {"date": "2019-03-22", "close": 40.02, "volume": 221972.0}, {"date": "2019-03-25", "close": 40.69, "volume": 190031.0}, {"date": "2019-03-26", "close": 41.23, "volume": 142954.0}, {"date": "2019-03-27", "close": 41.12, "volume": 111471.0}, {"date": "2019-03-28", "close": 41.67, "volume": 180793.0}, {"date": "2019-03-29", "close": 41.25, "volume": 277882.0}, {"date": "2019-04-01", "close": 42.2, "volume": 160317.0}, {"date": "2019-04-02", "close": 41.16, "volume": 155585.0}, {"date": "2019-04-03", "close": 40.87, "volume": 144915.0}, {"date": "2019-04-04", "close": 41.12, "volume": 190665.0}, {"date": "2019-04-05", "close": 41.27, "volume": 155047.0}, {"date": "2019-04-08", "close": 40.77, "volume": 142604.0}, {"date": "2019-04-09", "close": 39.56, "volume": 185562.0}, {"date": "2019-04-10", "close": 40.11, "volume": 145343.0}, {"date": "2019-04-11", "close": 39.96, "volume": 137505.0}, {"date": "2019-04-12", "close": 41.04, "volume": 127933.0}, {"date": "2019-04-15", "close": 39.79, "volume": 96847.0}, {"date": "2019-04-16", "close": 39.13, "volume": 259358.0}, {"date": "2019-04-17", "close": 38.29, "volume": 146782.0}, {"date": "2019-04-18", "close": 38.71, "volume": 173875.0}, {"date": "2019-04-22", "close": 38.26, "volume": 161000.0}, {"date": "2019-04-23", "close": 38.9, "volume": 103010.0}, {"date": "2019-04-24", "close": 38.67, "volume": 103535.0}, {"date": "2019-04-25", "close": 38.36, "volume": 100589.0}, {"date": "2019-04-26", "close": 39.01, "volume": 96534.0}, {"date": "2019-04-29", "close": 39.62, "volume": 177869.0}, {"date": "2019-04-30", "close": 39.52, "volume": 221887.0}, {"date": "2019-05-01", "close": 38.84, "volume": 146425.0}, {"date": "2019-05-02", "close": 38.76, "volume": 103332.0}, {"date": "2019-05-03", "close": 40.09, "volume": 104415.0}, {"date": "2019-05-06", "close": 40.05, "volume": 165222.0}, {"date": "2019-05-07", "close": 39.09, "volume": 160441.0}, {"date": "2019-05-08", "close": 38.76, "volume": 113712.0}, {"date": "2019-05-09", "close": 38.51, "volume": 112170.0}, {"date": "2019-05-10", "close": 38.87, "volume": 92458.0}, {"date": "2019-05-13", "close": 37.26, "volume": 130058.0}, {"date": "2019-05-14", "close": 37.73, "volume": 100531.0}, {"date": "2019-05-15", "close": 37.88, "volume": 121594.0}, {"date": "2019-05-16", "close": 37.89, "volume": 132973.0}, {"date": "2019-05-17", "close": 37.42, "volume": 108477.0}, {"date": "2019-05-20", "close": 36.15, "volume": 187623.0}, {"date": "2019-05-21", "close": 37.25, "volume": 122321.0}, {"date": "2019-05-22", "close": 36.4, "volume": 150036.0}, {"date": "2019-05-23", "close": 35.51, "volume": 100802.0}, {"date": "2019-05-24", "close": 35.98, "volume": 82087.0}, {"date": "2019-05-28", "close": 35.83, "volume": 145195.0}, {"date": "2019-05-29", "close": 35.48, "volume": 153211.0}, {"date": "2019-05-30", "close": 35.62, "volume": 99663.0}, {"date": "2019-05-31", "close": 35.44, "volume": 162322.0}, {"date": "2019-06-03", "close": 37.5, "volume": 397859.0}, {"date": "2019-06-04", "close": 38.74, "volume": 227276.0}, {"date": "2019-06-05", "close": 38.82, "volume": 243904.0}, {"date": "2019-06-06", "close": 34.0, "volume": 1679445.0}, {"date": "2019-06-07", "close": 34.27, "volume": 404501.0}, {"date": "2019-06-10", "close": 34.76, "volume": 321815.0}, {"date": "2019-06-11", "close": 34.69, "volume": 318911.0}, {"date": "2019-06-12", "close": 36.01, "volume": 387553.0}, {"date": "2019-06-13", "close": 35.99, "volume": 408371.0}, {"date": "2019-06-14", "close": 35.31, "volume": 276983.0}, {"date": "2019-06-17", "close": 33.44, "volume": 277089.0}, {"date": "2019-06-18", "close": 33.33, "volume": 286001.0}, {"date": "2019-06-19", "close": 33.22, "volume": 335729.0}, {"date": "2019-06-20", "close": 33.36, "volume": 193969.0}, {"date": "2019-06-21", "close": 31.47, "volume": 675756.0}, {"date": "2019-06-24", "close": 31.29, "volume": 681141.0}, {"date": "2019-06-25", "close": 31.5, "volume": 345405.0}, {"date": "2019-06-26", "close": 31.09, "volume": 903280.0}, {"date": "2019-06-27", "close": 32.2, "volume": 307360.0}, {"date": "2019-06-28", "close": 32.55, "volume": 520549.0}, {"date": "2019-07-01", "close": 32.64, "volume": 430082.0}, {"date": "2019-07-02", "close": 33.14, "volume": 324308.0}, {"date": "2019-07-03", "close": 34.21, "volume": 188387.0}, {"date": "2019-07-05", "close": 33.87, "volume": 184946.0}, {"date": "2019-07-08", "close": 33.53, "volume": 180497.0}, {"date": "2019-07-09", "close": 33.04, "volume": 634606.0}, {"date": "2019-07-10", "close": 33.4, "volume": 381622.0}, {"date": "2019-07-11", "close": 33.57, "volume": 233831.0}, {"date": "2019-07-12", "close": 34.55, "volume": 386922.0}, {"date": "2019-07-15", "close": 34.23, "volume": 267432.0}, {"date": "2019-07-16", "close": 34.7, "volume": 245390.0}, {"date": "2019-07-17", "close": 34.2, "volume": 309750.0}, {"date": "2019-07-18", "close": 34.21, "volume": 228686.0}, {"date": "2019-07-19", "close": 34.71, "volume": 199645.0}, {"date": "2019-07-22", "close": 34.33, "volume": 167024.0}, {"date": "2019-07-23", "close": 34.96, "volume": 182364.0}, {"date": "2019-07-24", "close": 35.77, "volume": 217538.0}, {"date": "2019-07-25", "close": 35.99, "volume": 354136.0}, {"date": "2019-07-26", "close": 35.81, "volume": 262354.0}, {"date": "2019-07-29", "close": 35.12, "volume": 278894.0}, {"date": "2019-07-30", "close": 35.42, "volume": 123791.0}, {"date": "2019-07-31", "close": 34.96, "volume": 598456.0}, {"date": "2019-08-01", "close": 34.36, "volume": 293927.0}, {"date": "2019-08-02", "close": 34.16, "volume": 276834.0}, {"date": "2019-08-05", "close": 33.03, "volume": 261809.0}, {"date": "2019-08-06", "close": 33.21, "volume": 165268.0}, {"date": "2019-08-07", "close": 33.44, "volume": 184927.0}, {"date": "2019-08-08", "close": 34.59, "volume": 160920.0}, {"date": "2019-08-09", "close": 33.81, "volume": 248532.0}, {"date": "2019-08-12", "close": 33.03, "volume": 154287.0}, {"date": "2019-08-13", "close": 33.77, "volume": 178813.0}, {"date": "2019-08-14", "close": 30.89, "volume": 490219.0}, {"date": "2019-08-15", "close": 30.39, "volume": 350919.0}, {"date": "2019-08-16", "close": 31.96, "volume": 158985.0}, {"date": "2019-08-19", "close": 32.43, "volume": 190406.0}, {"date": "2019-08-20", "close": 32.26, "volume": 120317.0}, {"date": "2019-08-21", "close": 32.5, "volume": 177352.0}, {"date": "2019-08-22", "close": 32.54, "volume": 153479.0}, {"date": "2019-08-23", "close": 31.44, "volume": 158418.0}, {"date": "2019-08-26", "close": 32.14, "volume": 95198.0}, {"date": "2019-08-27", "close": 31.63, "volume": 166866.0}, {"date": "2019-08-28", "close": 32.34, "volume": 359301.0}, {"date": "2019-08-29", "close": 36.62, "volume": 890603.0}, {"date": "2019-08-30", "close": 35.19, "volume": 308479.0}, {"date": "2019-09-03", "close": 33.48, "volume": 334124.0}, {"date": "2019-09-04", "close": 34.59, "volume": 201658.0}, {"date": "2019-09-05", "close": 35.22, "volume": 232175.0}, {"date": "2019-09-06", "close": 35.32, "volume": 174847.0}, {"date": "2019-09-09", "close": 36.64, "volume": 287257.0}, {"date": "2019-09-10", "close": 37.66, "volume": 193668.0}, {"date": "2019-09-11", "close": 39.1, "volume": 210645.0}, {"date": "2019-09-12", "close": 38.57, "volume": 255155.0}, {"date": "2019-09-13", "close": 39.37, "volume": 222448.0}, {"date": "2019-09-16", "close": 39.2, "volume": 267779.0}, {"date": "2019-09-17", "close": 37.97, "volume": 190891.0}, {"date": "2019-09-18", "close": 38.25, "volume": 189495.0}, {"date": "2019-09-19", "close": 38.35, "volume": 167590.0}, {"date": "2019-09-20", "close": 38.48, "volume": 264834.0}, {"date": "2019-09-23", "close": 38.27, "volume": 123599.0}, {"date": "2019-09-24", "close": 37.71, "volume": 227971.0}, {"date": "2019-09-25", "close": 38.11, "volume": 140258.0}, {"date": "2019-09-26", "close": 38.09, "volume": 144084.0}, {"date": "2019-09-27", "close": 38.04, "volume": 132245.0}, {"date": "2019-09-30", "close": 37.89, "volume": 151717.0}, {"date": "2019-10-01", "close": 37.04, "volume": 176348.0}, {"date": "2019-10-02", "close": 36.71, "volume": 149859.0}, {"date": "2019-10-03", "close": 36.51, "volume": 171974.0}, {"date": "2019-10-04", "close": 37.01, "volume": 131195.0}, {"date": "2019-10-07", "close": 36.81, "volume": 356217.0}, {"date": "2019-10-08", "close": 36.02, "volume": 110143.0}, {"date": "2019-10-09", "close": 36.4, "volume": 120346.0}, {"date": "2019-10-10", "close": 37.15, "volume": 111041.0}, {"date": "2019-10-11", "close": 38.44, "volume": 165718.0}, {"date": "2019-10-14", "close": 37.49, "volume": 160069.0}, {"date": "2019-10-15", "close": 37.78, "volume": 156928.0}, {"date": "2019-10-16", "close": 37.75, "volume": 125848.0}, {"date": "2019-10-17", "close": 38.83, "volume": 150227.0}, {"date": "2019-10-18", "close": 38.91, "volume": 167252.0}, {"date": "2019-10-21", "close": 39.43, "volume": 169436.0}, {"date": "2019-10-22", "close": 39.51, "volume": 111348.0}, {"date": "2019-10-23", "close": 39.3, "volume": 101193.0}, {"date": "2019-10-24", "close": 39.14, "volume": 135062.0}, {"date": "2019-10-25", "close": 39.63, "volume": 101674.0}, {"date": "2019-10-28", "close": 40.59, "volume": 114637.0}, {"date": "2019-10-29", "close": 40.18, "volume": 93023.0}, {"date": "2019-10-30", "close": 39.76, "volume": 105186.0}, {"date": "2019-10-31", "close": 39.17, "volume": 200331.0}, {"date": "2019-11-01", "close": 40.69, "volume": 141358.0}, {"date": "2019-11-04", "close": 41.44, "volume": 164427.0}, {"date": "2019-11-05", "close": 41.96, "volume": 126352.0}, {"date": "2019-11-06", "close": 41.64, "volume": 117157.0}, {"date": "2019-11-07", "close": 41.77, "volume": 130025.0}, {"date": "2019-11-08", "close": 41.82, "volume": 119911.0}, {"date": "2019-11-11", "close": 42.38, "volume": 142057.0}, {"date": "2019-11-12", "close": 41.82, "volume": 136120.0}, {"date": "2019-11-13", "close": 41.52, "volume": 86917.0}, {"date": "2019-11-14", "close": 41.93, "volume": 192216.0}, {"date": "2019-11-15", "close": 41.27, "volume": 205137.0}, {"date": "2019-11-18", "close": 41.6, "volume": 138936.0}, {"date": "2019-11-19", "close": 41.8, "volume": 115736.0}, {"date": "2019-11-20", "close": 41.12, "volume": 125245.0}, {"date": "2019-11-21", "close": 40.95, "volume": 131367.0}, {"date": "2019-11-22", "close": 41.62, "volume": 149550.0}, {"date": "2019-11-25", "close": 42.46, "volume": 155010.0}, {"date": "2019-11-26", "close": 43.12, "volume": 292885.0}, {"date": "2019-11-27", "close": 43.45, "volume": 146555.0}, {"date": "2019-11-29", "close": 43.15, "volume": 91196.0}, {"date": "2019-12-02", "close": 43.11, "volume": 180189.0}, {"date": "2019-12-03", "close": 42.94, "volume": 137510.0}, {"date": "2019-12-04", "close": 43.17, "volume": 183437.0}, {"date": "2019-12-05", "close": 43.13, "volume": 517400.0}, {"date": "2019-12-06", "close": 44.68, "volume": 255957.0}, {"date": "2019-12-09", "close": 44.52, "volume": 212855.0}, {"date": "2019-12-10", "close": 44.04, "volume": 265705.0}, {"date": "2019-12-11", "close": 44.38, "volume": 124623.0}, {"date": "2019-12-12", "close": 45.22, "volume": 175540.0}, {"date": "2019-12-13", "close": 43.82, "volume": 299193.0}, {"date": "2019-12-16", "close": 44.6, "volume": 270228.0}, {"date": "2019-12-17", "close": 44.57, "volume": 252057.0}, {"date": "2019-12-18", "close": 45.27, "volume": 207832.0}, {"date": "2019-12-19", "close": 45.01, "volume": 273142.0}, {"date": "2019-12-20", "close": 44.77, "volume": 477745.0}, {"date": "2019-12-23", "close": 45.25, "volume": 130678.0}, {"date": "2019-12-24", "close": 44.56, "volume": 74287.0}, {"date": "2019-12-26", "close": 44.33, "volume": 114062.0}, {"date": "2019-12-27", "close": 44.41, "volume": 111838.0}, {"date": "2019-12-30", "close": 44.62, "volume": 124941.0}, {"date": "2019-12-31", "close": 44.2, "volume": 163785.0}, {"date": "2020-01-02", "close": 43.9, "volume": 142682.0}, {"date": "2020-01-03", "close": 43.62, "volume": 185139.0}, {"date": "2020-01-06", "close": 43.07, "volume": 200710.0}, {"date": "2020-01-07", "close": 42.53, "volume": 254566.0}, {"date": "2020-01-08", "close": 42.96, "volume": 159983.0}, {"date": "2020-01-09", "close": 43.39, "volume": 118302.0}, {"date": "2020-01-10", "close": 43.2, "volume": 250305.0}, {"date": "2020-01-13", "close": 44.27, "volume": 262320.0}, {"date": "2020-01-14", "close": 45.34, "volume": 258093.0}, {"date": "2020-01-15", "close": 45.77, "volume": 190092.0}, {"date": "2020-01-16", "close": 46.53, "volume": 143999.0}, {"date": "2020-01-17", "close": 45.91, "volume": 130838.0}, {"date": "2020-01-21", "close": 44.25, "volume": 287395.0}, {"date": "2020-01-22", "close": 44.3, "volume": 114195.0}, {"date": "2020-01-23", "close": 44.19, "volume": 186182.0}, {"date": "2020-01-24", "close": 43.86, "volume": 180082.0}, {"date": "2020-01-27", "close": 42.9, "volume": 183319.0}, {"date": "2020-01-28", "close": 42.77, "volume": 227554.0}, {"date": "2020-01-29", "close": 42.83, "volume": 144887.0}, {"date": "2020-01-30", "close": 42.29, "volume": 214322.0}, {"date": "2020-01-31", "close": 40.42, "volume": 245252.0}, {"date": "2020-02-03", "close": 41.14, "volume": 181552.0}, {"date": "2020-02-04", "close": 41.4, "volume": 130668.0}, {"date": "2020-02-05", "close": 42.56, "volume": 144259.0}, {"date": "2020-02-06", "close": 42.46, "volume": 143096.0}, {"date": "2020-02-07", "close": 41.16, "volume": 125637.0}, {"date": "2020-02-10", "close": 41.12, "volume": 109863.0}, {"date": "2020-02-11", "close": 42.17, "volume": 128126.0}, {"date": "2020-02-12", "close": 42.05, "volume": 102428.0}, {"date": "2020-02-13", "close": 42.14, "volume": 95242.0}, {"date": "2020-02-14", "close": 41.43, "volume": 75952.0}, {"date": "2020-02-18", "close": 41.73, "volume": 85066.0}, {"date": "2020-02-19", "close": 41.54, "volume": 129714.0}, {"date": "2020-02-20", "close": 41.9, "volume": 89186.0}, {"date": "2020-02-21", "close": 42.04, "volume": 120723.0}, {"date": "2020-02-24", "close": 38.89, "volume": 411063.0}, {"date": "2020-02-25", "close": 37.42, "volume": 342253.0}, {"date": "2020-02-26", "close": 36.83, "volume": 443002.0}, {"date": "2020-02-27", "close": 34.5, "volume": 467771.0}, {"date": "2020-02-28", "close": 35.34, "volume": 453826.0}, {"date": "2020-03-02", "close": 35.54, "volume": 309219.0}, {"date": "2020-03-03", "close": 35.01, "volume": 385482.0}, {"date": "2020-03-04", "close": 35.32, "volume": 344933.0}, {"date": "2020-03-05", "close": 33.56, "volume": 312007.0}, {"date": "2020-03-06", "close": 32.68, "volume": 339343.0}, {"date": "2020-03-09", "close": 28.89, "volume": 347792.0}, {"date": "2020-03-10", "close": 29.86, "volume": 352820.0}, {"date": "2020-03-11", "close": 27.71, "volume": 346800.0}, {"date": "2020-03-12", "close": 25.13, "volume": 468497.0}, {"date": "2020-03-13", "close": 28.05, "volume": 371477.0}, {"date": "2020-03-16", "close": 25.48, "volume": 481611.0}, {"date": "2020-03-17", "close": 29.52, "volume": 527366.0}, {"date": "2020-03-18", "close": 32.03, "volume": 608304.0}, {"date": "2020-03-19", "close": 30.42, "volume": 440311.0}, {"date": "2020-03-20", "close": 26.52, "volume": 547415.0}, {"date": "2020-03-23", "close": 26.54, "volume": 356744.0}, {"date": "2020-03-24", "close": 29.2, "volume": 249927.0}, {"date": "2020-03-25", "close": 28.53, "volume": 254508.0}, {"date": "2020-03-26", "close": 31.41, "volume": 242184.0}, {"date": "2020-03-27", "close": 30.1, "volume": 227736.0}, {"date": "2020-03-30", "close": 31.05, "volume": 224576.0}, {"date": "2020-03-31", "close": 31.09, "volume": 284428.0}, {"date": "2020-04-01", "close": 28.49, "volume": 257660.0}, {"date": "2020-04-02", "close": 31.5, "volume": 287746.0}, {"date": "2020-04-03", "close": 29.14, "volume": 341484.0}, {"date": "2020-04-06", "close": 31.54, "volume": 226196.0}, {"date": "2020-04-07", "close": 33.12, "volume": 428930.0}, {"date": "2020-04-08", "close": 33.51, "volume": 331246.0}, {"date": "2020-04-09", "close": 33.53, "volume": 291351.0}, {"date": "2020-04-13", "close": 34.82, "volume": 266960.0}, {"date": "2020-04-14", "close": 33.59, "volume": 278564.0}, {"date": "2020-04-15", "close": 30.96, "volume": 250425.0}, {"date": "2020-04-16", "close": 30.55, "volume": 299278.0}, {"date": "2020-04-17", "close": 32.08, "volume": 136305.0}, {"date": "2020-04-20", "close": 30.79, "volume": 144345.0}, {"date": "2020-04-21", "close": 30.21, "volume": 144192.0}, {"date": "2020-04-22", "close": 30.48, "volume": 147347.0}, {"date": "2020-04-23", "close": 30.76, "volume": 144412.0}, {"date": "2020-04-24", "close": 31.27, "volume": 143917.0}, {"date": "2020-04-27", "close": 33.04, "volume": 161570.0}, {"date": "2020-04-28", "close": 34.0, "volume": 251352.0}, {"date": "2020-04-29", "close": 35.68, "volume": 225548.0}, {"date": "2020-04-30", "close": 33.89, "volume": 239256.0}, {"date": "2020-05-01", "close": 33.28, "volume": 231678.0}, {"date": "2020-05-04", "close": 32.04, "volume": 199334.0}, {"date": "2020-05-05", "close": 30.93, "volume": 231535.0}, {"date": "2020-05-06", "close": 29.26, "volume": 240097.0}, {"date": "2020-05-07", "close": 29.8, "volume": 184735.0}, {"date": "2020-05-08", "close": 30.55, "volume": 235450.0}, {"date": "2020-05-11", "close": 29.65, "volume": 182449.0}, {"date": "2020-05-12", "close": 28.6, "volume": 263787.0}, {"date": "2020-05-13", "close": 28.25, "volume": 271742.0}, {"date": "2020-05-14", "close": 28.84, "volume": 175152.0}, {"date": "2020-05-15", "close": 28.76, "volume": 176477.0}, {"date": "2020-05-18", "close": 31.74, "volume": 245655.0}, {"date": "2020-05-19", "close": 30.64, "volume": 209523.0}, {"date": "2020-05-20", "close": 31.28, "volume": 276845.0}, {"date": "2020-05-21", "close": 31.25, "volume": 272698.0}, {"date": "2020-05-22", "close": 31.04, "volume": 128510.0}, {"date": "2020-05-26", "close": 34.43, "volume": 302607.0}, {"date": "2020-05-27", "close": 35.8, "volume": 303946.0}, {"date": "2020-05-28", "close": 35.23, "volume": 195982.0}, {"date": "2020-05-29", "close": 33.98, "volume": 208730.0}, {"date": "2020-06-01", "close": 34.1, "volume": 228960.0}, {"date": "2020-06-02", "close": 33.91, "volume": 224175.0}, {"date": "2020-06-03", "close": 35.93, "volume": 345208.0}, {"date": "2020-06-04", "close": 38.01, "volume": 503053.0}, {"date": "2020-06-05", "close": 41.17, "volume": 395869.0}, {"date": "2020-06-08", "close": 41.56, "volume": 265373.0}, {"date": "2020-06-09", "close": 39.37, "volume": 235238.0}, {"date": "2020-06-10", "close": 36.92, "volume": 229388.0}, {"date": "2020-06-11", "close": 33.5, "volume": 310568.0}, {"date": "2020-06-12", "close": 34.89, "volume": 304344.0}, {"date": "2020-06-15", "close": 34.4, "volume": 341231.0}, {"date": "2020-06-16", "close": 35.83, "volume": 297938.0}, {"date": "2020-06-17", "close": 33.56, "volume": 264146.0}, {"date": "2020-06-18", "close": 33.44, "volume": 255684.0}, {"date": "2020-06-19", "close": 33.3, "volume": 365451.0}, {"date": "2020-06-22", "close": 33.27, "volume": 150761.0}, {"date": "2020-06-23", "close": 33.19, "volume": 165297.0}, {"date": "2020-06-24", "close": 31.97, "volume": 162540.0}, {"date": "2020-06-25", "close": 32.58, "volume": 181784.0}, {"date": "2020-06-26", "close": 32.28, "volume": 298873.0}, {"date": "2020-06-29", "close": 33.73, "volume": 142102.0}, {"date": "2020-06-30", "close": 34.41, "volume": 148855.0}, {"date": "2020-07-01", "close": 33.42, "volume": 166145.0}, {"date": "2020-07-02", "close": 34.87, "volume": 210349.0}, {"date": "2020-07-06", "close": 35.1, "volume": 251114.0}, {"date": "2020-07-07", "close": 34.74, "volume": 159576.0}, {"date": "2020-07-08", "close": 34.0, "volume": 163700.0}, {"date": "2020-07-09", "close": 32.75, "volume": 143268.0}, {"date": "2020-07-10", "close": 34.46, "volume": 167379.0}, {"date": "2020-07-13", "close": 33.96, "volume": 182880.0}, {"date": "2020-07-14", "close": 35.05, "volume": 125045.0}, {"date": "2020-07-15", "close": 35.68, "volume": 168117.0}, {"date": "2020-07-16", "close": 36.62, "volume": 148767.0}, {"date": "2020-07-17", "close": 36.48, "volume": 185496.0}, {"date": "2020-07-20", "close": 36.46, "volume": 186852.0}, {"date": "2020-07-21", "close": 36.75, "volume": 142118.0}, {"date": "2020-07-22", "close": 37.13, "volume": 140914.0}, {"date": "2020-07-23", "close": 37.22, "volume": 121416.0}, {"date": "2020-07-24", "close": 37.56, "volume": 245595.0}, {"date": "2020-07-27", "close": 37.71, "volume": 152254.0}, {"date": "2020-07-28", "close": 36.9, "volume": 125964.0}, {"date": "2020-07-29", "close": 37.36, "volume": 99625.0}, {"date": "2020-07-30", "close": 36.08, "volume": 98016.0}, {"date": "2020-07-31", "close": 34.79, "volume": 194251.0}, {"date": "2020-08-03", "close": 35.67, "volume": 174777.0}, {"date": "2020-08-04", "close": 36.28, "volume": 140993.0}, {"date": "2020-08-05", "close": 37.08, "volume": 180239.0}, {"date": "2020-08-06", "close": 37.26, "volume": 257164.0}, {"date": "2020-08-07", "close": 39.08, "volume": 154480.0}, {"date": "2020-08-10", "close": 40.29, "volume": 192658.0}, {"date": "2020-08-11", "close": 40.86, "volume": 142845.0}, {"date": "2020-08-12", "close": 40.69, "volume": 131935.0}, {"date": "2020-08-13", "close": 40.81, "volume": 124183.0}, {"date": "2020-08-14", "close": 40.92, "volume": 122762.0}, {"date": "2020-08-17", "close": 40.94, "volume": 151416.0}, {"date": "2020-08-18", "close": 40.04, "volume": 173314.0}, {"date": "2020-08-19", "close": 39.79, "volume": 154078.0}, {"date": "2020-08-20", "close": 38.71, "volume": 150001.0}, {"date": "2020-08-21", "close": 37.82, "volume": 167213.0}, {"date": "2020-08-24", "close": 39.4, "volume": 139190.0}, {"date": "2020-08-25", "close": 38.87, "volume": 101667.0}, {"date": "2020-08-26", "close": 39.4, "volume": 189565.0}, {"date": "2020-08-27", "close": 35.83, "volume": 509602.0}, {"date": "2020-08-28", "close": 37.51, "volume": 368103.0}, {"date": "2020-08-31", "close": 36.85, "volume": 244262.0}, {"date": "2020-09-01", "close": 37.46, "volume": 227839.0}, {"date": "2020-09-02", "close": 37.94, "volume": 167807.0}, {"date": "2020-09-03", "close": 37.01, "volume": 228085.0}, {"date": "2020-09-04", "close": 38.25, "volume": 230291.0}, {"date": "2020-09-08", "close": 35.7, "volume": 252843.0}, {"date": "2020-09-09", "close": 36.38, "volume": 174913.0}, {"date": "2020-09-10", "close": 34.95, "volume": 257517.0}, {"date": "2020-09-11", "close": 35.84, "volume": 156378.0}, {"date": "2020-09-14", "close": 36.65, "volume": 197613.0}, {"date": "2020-09-15", "close": 37.12, "volume": 218452.0}, {"date": "2020-09-16", "close": 36.45, "volume": 195883.0}, {"date": "2020-09-17", "close": 36.5, "volume": 272300.0}, {"date": "2020-09-18", "close": 35.52, "volume": 504443.0}, {"date": "2020-09-21", "close": 34.97, "volume": 253433.0}, {"date": "2020-09-22", "close": 35.14, "volume": 227104.0}, {"date": "2020-09-23", "close": 34.44, "volume": 246751.0}, {"date": "2020-09-24", "close": 35.05, "volume": 295151.0}, {"date": "2020-09-25", "close": 35.94, "volume": 186572.0}, {"date": "2020-09-28", "close": 36.79, "volume": 238536.0}, {"date": "2020-09-29", "close": 36.22, "volume": 173905.0}, {"date": "2020-09-30", "close": 36.21, "volume": 197312.0}, {"date": "2020-10-01", "close": 35.93, "volume": 210810.0}, {"date": "2020-10-02", "close": 37.66, "volume": 217593.0}, {"date": "2020-10-05", "close": 39.22, "volume": 209819.0}, {"date": "2020-10-06", "close": 39.09, "volume": 262129.0}, {"date": "2020-10-07", "close": 40.45, "volume": 151247.0}, {"date": "2020-10-08", "close": 41.49, "volume": 204890.0}, {"date": "2020-10-09", "close": 40.92, "volume": 164758.0}, {"date": "2020-10-12", "close": 43.19, "volume": 196876.0}, {"date": "2020-10-13", "close": 42.11, "volume": 195230.0}, {"date": "2020-10-14", "close": 41.79, "volume": 98173.0}, {"date": "2020-10-15", "close": 42.67, "volume": 145104.0}, {"date": "2020-10-16", "close": 43.05, "volume": 121676.0}, {"date": "2020-10-19", "close": 42.67, "volume": 92511.0}, {"date": "2020-10-20", "close": 43.2, "volume": 151266.0}, {"date": "2020-10-21", "close": 43.39, "volume": 146288.0}, {"date": "2020-10-22", "close": 43.82, "volume": 140268.0}, {"date": "2020-10-23", "close": 43.55, "volume": 149317.0}, {"date": "2020-10-26", "close": 42.21, "volume": 119323.0}, {"date": "2020-10-27", "close": 41.84, "volume": 102544.0}, {"date": "2020-10-28", "close": 40.1, "volume": 150751.0}, {"date": "2020-10-29", "close": 40.9, "volume": 133029.0}, {"date": "2020-10-30", "close": 40.59, "volume": 163550.0}, {"date": "2020-11-02", "close": 42.29, "volume": 124665.0}, {"date": "2020-11-03", "close": 44.05, "volume": 138547.0}, {"date": "2020-11-04", "close": 42.64, "volume": 120851.0}, {"date": "2020-11-05", "close": 43.55, "volume": 126608.0}, {"date": "2020-11-06", "close": 43.25, "volume": 146271.0}, {"date": "2020-11-09", "close": 44.63, "volume": 228630.0}, {"date": "2020-11-10", "close": 47.16, "volume": 209541.0}, {"date": "2020-11-11", "close": 46.57, "volume": 110657.0}, {"date": "2020-11-12", "close": 44.65, "volume": 115033.0}, {"date": "2020-11-13", "close": 45.17, "volume": 132356.0}, {"date": "2020-11-16", "close": 47.17, "volume": 139722.0}, {"date": "2020-11-17", "close": 48.7, "volume": 178380.0}, {"date": "2020-11-18", "close": 47.82, "volume": 129725.0}, {"date": "2020-11-19", "close": 47.64, "volume": 70585.0}, {"date": "2020-11-20", "close": 47.34, "volume": 146142.0}, {"date": "2020-11-23", "close": 48.95, "volume": 121619.0}, {"date": "2020-11-24", "close": 50.94, "volume": 195865.0}, {"date": "2020-11-25", "close": 49.82, "volume": 124919.0}, {"date": "2020-11-27", "close": 49.79, "volume": 47530.0}, {"date": "2020-11-30", "close": 48.61, "volume": 137770.0}, {"date": "2020-12-01", "close": 49.26, "volume": 117154.0}, {"date": "2020-12-02", "close": 49.55, "volume": 135468.0}, {"date": "2020-12-03", "close": 48.5, "volume": 100819.0}, {"date": "2020-12-04", "close": 50.74, "volume": 163367.0}, {"date": "2020-12-07", "close": 50.04, "volume": 106970.0}, {"date": "2020-12-08", "close": 50.84, "volume": 217445.0}, {"date": "2020-12-09", "close": 51.76, "volume": 321672.0}, {"date": "2020-12-10", "close": 47.94, "volume": 434522.0}, {"date": "2020-12-11", "close": 48.17, "volume": 286476.0}, {"date": "2020-12-14", "close": 46.46, "volume": 319690.0}, {"date": "2020-12-15", "close": 48.18, "volume": 200899.0}, {"date": "2020-12-16", "close": 47.51, "volume": 222299.0}, {"date": "2020-12-17", "close": 48.5, "volume": 182120.0}, {"date": "2020-12-18", "close": 47.01, "volume": 1109433.0}, {"date": "2020-12-21", "close": 46.13, "volume": 291387.0}, {"date": "2020-12-22", "close": 46.34, "volume": 136980.0}, {"date": "2020-12-23", "close": 46.74, "volume": 138153.0}, {"date": "2020-12-24", "close": 47.08, "volume": 49217.0}, {"date": "2020-12-28", "close": 47.08, "volume": 120949.0}, {"date": "2020-12-29", "close": 46.04, "volume": 128863.0}, {"date": "2020-12-30", "close": 46.87, "volume": 130696.0}, {"date": "2020-12-31", "close": 46.88, "volume": 138837.0}, {"date": "2021-01-04", "close": 47.13, "volume": 234988.0}, {"date": "2021-01-05", "close": 48.23, "volume": 170544.0}, {"date": "2021-01-06", "close": 51.08, "volume": 308493.0}, {"date": "2021-01-07", "close": 51.59, "volume": 159620.0}, {"date": "2021-01-08", "close": 50.9, "volume": 164159.0}, {"date": "2021-01-11", "close": 51.45, "volume": 155125.0}, {"date": "2021-01-12", "close": 51.64, "volume": 139587.0}, {"date": "2021-01-13", "close": 50.59, "volume": 158863.0}, {"date": "2021-01-14", "close": 51.52, "volume": 162094.0}, {"date": "2021-01-15", "close": 50.47, "volume": 212602.0}, {"date": "2021-01-19", "close": 50.08, "volume": 141065.0}, {"date": "2021-01-20", "close": 50.01, "volume": 175363.0}, {"date": "2021-01-21", "close": 49.1, "volume": 133155.0}, {"date": "2021-01-22", "close": 49.78, "volume": 113893.0}, {"date": "2021-01-25", "close": 48.83, "volume": 161356.0}, {"date": "2021-01-26", "close": 48.28, "volume": 104043.0}, {"date": "2021-01-27", "close": 46.25, "volume": 224636.0}, {"date": "2021-01-28", "close": 46.0, "volume": 148303.0}, {"date": "2021-01-29", "close": 45.16, "volume": 239574.0}, {"date": "2021-02-01", "close": 46.32, "volume": 213821.0}, {"date": "2021-02-02", "close": 46.4, "volume": 126723.0}, {"date": "2021-02-03", "close": 46.77, "volume": 139871.0}, {"date": "2021-02-04", "close": 47.13, "volume": 205668.0}, {"date": "2021-02-05", "close": 48.23, "volume": 107860.0}, {"date": "2021-02-08", "close": 48.85, "volume": 103550.0}, {"date": "2021-02-09", "close": 48.98, "volume": 96019.0}, {"date": "2021-02-10", "close": 49.22, "volume": 107824.0}, {"date": "2021-02-11", "close": 48.49, "volume": 142913.0}, {"date": "2021-02-12", "close": 48.74, "volume": 118787.0}, {"date": "2021-02-16", "close": 48.06, "volume": 139552.0}, {"date": "2021-02-17", "close": 47.6, "volume": 110469.0}, {"date": "2021-02-18", "close": 47.13, "volume": 98879.0}, {"date": "2021-02-19", "close": 47.89, "volume": 104940.0}, {"date": "2021-02-22", "close": 47.29, "volume": 307573.0}, {"date": "2021-02-23", "close": 46.19, "volume": 329405.0}, {"date": "2021-02-24", "close": 46.7, "volume": 309718.0}, {"date": "2021-02-25", "close": 47.96, "volume": 350277.0}, {"date": "2021-02-26", "close": 48.3, "volume": 267267.0}, {"date": "2021-03-01", "close": 50.7, "volume": 176168.0}, {"date": "2021-03-02", "close": 51.37, "volume": 235254.0}, {"date": "2021-03-03", "close": 52.43, "volume": 163319.0}, {"date": "2021-03-04", "close": 52.76, "volume": 199689.0}, {"date": "2021-03-05", "close": 54.74, "volume": 192929.0}, {"date": "2021-03-08", "close": 56.76, "volume": 183550.0}, {"date": "2021-03-09", "close": 55.88, "volume": 151369.0}, {"date": "2021-03-10", "close": 57.14, "volume": 118546.0}, {"date": "2021-03-11", "close": 57.8, "volume": 204437.0}, {"date": "2021-03-12", "close": 59.01, "volume": 144475.0}, {"date": "2021-03-15", "close": 58.16, "volume": 184800.0}, {"date": "2021-03-16", "close": 59.08, "volume": 146531.0}, {"date": "2021-03-17", "close": 60.17, "volume": 213956.0}, {"date": "2021-03-18", "close": 59.61, "volume": 267006.0}, {"date": "2021-03-19", "close": 58.1, "volume": 625339.0}, {"date": "2021-03-22", "close": 55.76, "volume": 271978.0}, {"date": "2021-03-23", "close": 53.6, "volume": 131086.0}, {"date": "2021-03-24", "close": 54.57, "volume": 179935.0}, {"date": "2021-03-25", "close": 56.37, "volume": 141561.0}, {"date": "2021-03-26", "close": 58.1, "volume": 169653.0}, {"date": "2021-03-29", "close": 57.54, "volume": 158696.0}, {"date": "2021-03-30", "close": 58.09, "volume": 119210.0}, {"date": "2021-03-31", "close": 57.0, "volume": 171944.0}, {"date": "2021-04-01", "close": 57.54, "volume": 114398.0}, {"date": "2021-04-05", "close": 58.0, "volume": 103892.0}, {"date": "2021-04-06", "close": 57.77, "volume": 122213.0}, {"date": "2021-04-07", "close": 56.73, "volume": 148946.0}, {"date": "2021-04-08", "close": 57.39, "volume": 206479.0}, {"date": "2021-04-09", "close": 58.32, "volume": 184770.0}, {"date": "2021-04-12", "close": 60.34, "volume": 144401.0}, {"date": "2021-04-13", "close": 58.46, "volume": 215380.0}, {"date": "2021-04-14", "close": 58.88, "volume": 77121.0}, {"date": "2021-04-15", "close": 58.95, "volume": 105785.0}, {"date": "2021-04-16", "close": 59.64, "volume": 76145.0}, {"date": "2021-04-19", "close": 59.26, "volume": 133296.0}, {"date": "2021-04-20", "close": 58.45, "volume": 109466.0}, {"date": "2021-04-21", "close": 59.27, "volume": 99739.0}, {"date": "2021-04-22", "close": 58.49, "volume": 90563.0}, {"date": "2021-04-23", "close": 59.84, "volume": 117927.0}, {"date": "2021-04-26", "close": 60.12, "volume": 132465.0}, {"date": "2021-04-27", "close": 60.24, "volume": 129629.0}, {"date": "2021-04-28", "close": 61.18, "volume": 112003.0}, {"date": "2021-04-29", "close": 61.55, "volume": 127008.0}, {"date": "2021-04-30", "close": 60.51, "volume": 417696.0}, {"date": "2021-05-03", "close": 63.23, "volume": 153765.0}, {"date": "2021-05-04", "close": 64.07, "volume": 244620.0}, {"date": "2021-05-05", "close": 64.36, "volume": 97078.0}, {"date": "2021-05-06", "close": 65.31, "volume": 115610.0}, {"date": "2021-05-07", "close": 65.36, "volume": 104554.0}, {"date": "2021-05-10", "close": 63.91, "volume": 136404.0}, {"date": "2021-05-11", "close": 63.44, "volume": 124333.0}, {"date": "2021-05-12", "close": 61.44, "volume": 135308.0}, {"date": "2021-05-13", "close": 63.99, "volume": 133838.0}, {"date": "2021-05-14", "close": 64.48, "volume": 78260.0}, {"date": "2021-05-17", "close": 64.69, "volume": 72923.0}, {"date": "2021-05-18", "close": 63.33, "volume": 186615.0}, {"date": "2021-05-19", "close": 61.96, "volume": 120175.0}, {"date": "2021-05-20", "close": 63.33, "volume": 151356.0}, {"date": "2021-05-21", "close": 63.38, "volume": 128724.0}, {"date": "2021-05-24", "close": 63.12, "volume": 86427.0}, {"date": "2021-05-25", "close": 61.31, "volume": 228740.0}, {"date": "2021-05-26", "close": 61.81, "volume": 93745.0}, {"date": "2021-05-27", "close": 61.83, "volume": 118175.0}, {"date": "2021-05-28", "close": 61.71, "volume": 88513.0}, {"date": "2021-06-01", "close": 62.4, "volume": 131801.0}, {"date": "2021-06-02", "close": 60.72, "volume": 197781.0}, {"date": "2021-06-03", "close": 60.64, "volume": 114730.0}, {"date": "2021-06-04", "close": 60.5, "volume": 96480.0}, {"date": "2021-06-07", "close": 59.47, "volume": 310878.0}, {"date": "2021-06-08", "close": 60.42, "volume": 155957.0}, {"date": "2021-06-09", "close": 59.96, "volume": 192075.0}, {"date": "2021-06-10", "close": 61.92, "volume": 297323.0}, {"date": "2021-06-11", "close": 64.16, "volume": 257538.0}, {"date": "2021-06-14", "close": 61.75, "volume": 210815.0}, {"date": "2021-06-15", "close": 63.01, "volume": 136819.0}, {"date": "2021-06-16", "close": 62.95, "volume": 154592.0}, {"date": "2021-06-17", "close": 61.37, "volume": 305984.0}, {"date": "2021-06-18", "close": 60.03, "volume": 443441.0}, {"date": "2021-06-21", "close": 61.72, "volume": 188178.0}, {"date": "2021-06-22", "close": 61.78, "volume": 193437.0}, {"date": "2021-06-23", "close": 60.62, "volume": 275677.0}, {"date": "2021-06-24", "close": 60.53, "volume": 113810.0}, {"date": "2021-06-25", "close": 60.4, "volume": 429399.0}, {"date": "2021-06-28", "close": 60.36, "volume": 120818.0}, {"date": "2021-06-29", "close": 59.53, "volume": 155824.0}, {"date": "2021-06-30", "close": 60.55, "volume": 148741.0}, {"date": "2021-07-01", "close": 60.45, "volume": 111793.0}, {"date": "2021-07-02", "close": 59.74, "volume": 80169.0}, {"date": "2021-07-06", "close": 58.82, "volume": 109621.0}, {"date": "2021-07-07", "close": 59.57, "volume": 107527.0}, {"date": "2021-07-08", "close": 59.11, "volume": 128526.0}, {"date": "2021-07-09", "close": 59.71, "volume": 151556.0}, {"date": "2021-07-12", "close": 60.74, "volume": 120640.0}, {"date": "2021-07-13", "close": 59.52, "volume": 140684.0}, {"date": "2021-07-14", "close": 58.88, "volume": 87432.0}, {"date": "2021-07-15", "close": 58.36, "volume": 167237.0}, {"date": "2021-07-16", "close": 57.72, "volume": 169940.0}, {"date": "2021-07-19", "close": 56.5, "volume": 206527.0}, {"date": "2021-07-20", "close": 57.7, "volume": 176598.0}, {"date": "2021-07-21", "close": 58.11, "volume": 137837.0}, {"date": "2021-07-22", "close": 58.07, "volume": 155715.0}, {"date": "2021-07-23", "close": 58.29, "volume": 70179.0}, {"date": "2021-07-26", "close": 59.78, "volume": 103217.0}, {"date": "2021-07-27", "close": 60.0, "volume": 107886.0}, {"date": "2021-07-28", "close": 60.13, "volume": 108043.0}, {"date": "2021-07-29", "close": 60.82, "volume": 61907.0}, {"date": "2021-07-30", "close": 60.62, "volume": 100680.0}, {"date": "2021-08-02", "close": 60.73, "volume": 120478.0}, {"date": "2021-08-03", "close": 61.92, "volume": 149203.0}, {"date": "2021-08-04", "close": 60.28, "volume": 121239.0}, {"date": "2021-08-05", "close": 60.41, "volume": 64842.0}, {"date": "2021-08-06", "close": 61.42, "volume": 74496.0}, {"date": "2021-08-09", "close": 61.17, "volume": 74152.0}, {"date": "2021-08-10", "close": 61.92, "volume": 78145.0}, {"date": "2021-08-11", "close": 63.24, "volume": 90015.0}, {"date": "2021-08-12", "close": 63.15, "volume": 82397.0}, {"date": "2021-08-13", "close": 63.02, "volume": 56066.0}, {"date": "2021-08-16", "close": 62.98, "volume": 75860.0}, {"date": "2021-08-17", "close": 62.18, "volume": 96475.0}, {"date": "2021-08-18", "close": 62.14, "volume": 56663.0}, {"date": "2021-08-19", "close": 60.56, "volume": 121604.0}, {"date": "2021-08-20", "close": 61.69, "volume": 136913.0}, {"date": "2021-08-23", "close": 61.32, "volume": 101458.0}, {"date": "2021-08-24", "close": 60.88, "volume": 101858.0}, {"date": "2021-08-25", "close": 62.92, "volume": 126483.0}, {"date": "2021-08-26", "close": 61.79, "volume": 85713.0}, {"date": "2021-08-27", "close": 62.65, "volume": 168961.0}, {"date": "2021-08-30", "close": 62.56, "volume": 67982.0}, {"date": "2021-08-31", "close": 63.32, "volume": 144076.0}, {"date": "2021-09-01", "close": 63.7, "volume": 188372.0}, {"date": "2021-09-02", "close": 65.92, "volume": 273181.0}, {"date": "2021-09-03", "close": 68.4, "volume": 249303.0}, {"date": "2021-09-07", "close": 65.98, "volume": 239758.0}, {"date": "2021-09-08", "close": 66.28, "volume": 159214.0}, {"date": "2021-09-09", "close": 65.68, "volume": 123648.0}, {"date": "2021-09-10", "close": 65.33, "volume": 110094.0}, {"date": "2021-09-13", "close": 65.2, "volume": 87994.0}, {"date": "2021-09-14", "close": 65.05, "volume": 111997.0}, {"date": "2021-09-15", "close": 66.42, "volume": 184383.0}, {"date": "2021-09-16", "close": 63.72, "volume": 114948.0}, {"date": "2021-09-17", "close": 62.08, "volume": 547344.0}, {"date": "2021-09-20", "close": 61.41, "volume": 144933.0}, {"date": "2021-09-21", "close": 60.86, "volume": 94135.0}, {"date": "2021-09-22", "close": 62.71, "volume": 120837.0}, {"date": "2021-09-23", "close": 63.87, "volume": 131781.0}, {"date": "2021-09-24", "close": 63.44, "volume": 125740.0}, {"date": "2021-09-27", "close": 65.08, "volume": 120700.0}, {"date": "2021-09-28", "close": 64.75, "volume": 114476.0}, {"date": "2021-09-29", "close": 65.67, "volume": 95128.0}, {"date": "2021-09-30", "close": 64.6, "volume": 156031.0}, {"date": "2021-10-01", "close": 66.01, "volume": 134430.0}, {"date": "2021-10-04", "close": 67.26, "volume": 214651.0}, {"date": "2021-10-05", "close": 67.64, "volume": 117645.0}, {"date": "2021-10-06", "close": 67.78, "volume": 111293.0}, {"date": "2021-10-07", "close": 68.77, "volume": 141112.0}, {"date": "2021-10-08", "close": 68.14, "volume": 121412.0}, {"date": "2021-10-11", "close": 68.67, "volume": 78803.0}, {"date": "2021-10-12", "close": 69.58, "volume": 133394.0}, {"date": "2021-10-13", "close": 69.45, "volume": 83118.0}, {"date": "2021-10-14", "close": 65.81, "volume": 283195.0}, {"date": "2021-10-15", "close": 64.4, "volume": 201137.0}, {"date": "2021-10-18", "close": 63.36, "volume": 230562.0}, {"date": "2021-10-19", "close": 63.37, "volume": 234551.0}, {"date": "2021-10-20", "close": 64.8, "volume": 88230.0}, {"date": "2021-10-21", "close": 64.39, "volume": 113240.0}, {"date": "2021-10-22", "close": 64.25, "volume": 104120.0}, {"date": "2021-10-25", "close": 64.25, "volume": 92360.0}, {"date": "2021-10-26", "close": 64.93, "volume": 118512.0}, {"date": "2021-10-27", "close": 64.41, "volume": 92389.0}, {"date": "2021-10-28", "close": 64.94, "volume": 74076.0}, {"date": "2021-10-29", "close": 64.68, "volume": 132028.0}, {"date": "2021-11-01", "close": 65.09, "volume": 127096.0}, {"date": "2021-11-02", "close": 64.75, "volume": 85019.0}, {"date": "2021-11-03", "close": 66.61, "volume": 87412.0}, {"date": "2021-11-04", "close": 66.92, "volume": 76668.0}, {"date": "2021-11-05", "close": 68.25, "volume": 100846.0}, {"date": "2021-11-08", "close": 68.85, "volume": 140286.0}, {"date": "2021-11-09", "close": 70.52, "volume": 155324.0}, {"date": "2021-11-10", "close": 70.46, "volume": 128783.0}, {"date": "2021-11-11", "close": 70.94, "volume": 73125.0}, {"date": "2021-11-12", "close": 69.41, "volume": 143041.0}, {"date": "2021-11-15", "close": 70.56, "volume": 108312.0}, {"date": "2021-11-16", "close": 70.45, "volume": 116098.0}, {"date": "2021-11-17", "close": 69.69, "volume": 187840.0}, {"date": "2021-11-18", "close": 69.4, "volume": 139433.0}, {"date": "2021-11-19", "close": 68.83, "volume": 196571.0}, {"date": "2021-11-22", "close": 69.91, "volume": 144812.0}, {"date": "2021-11-23", "close": 69.99, "volume": 106462.0}, {"date": "2021-11-24", "close": 69.07, "volume": 64554.0}, {"date": "2021-11-26", "close": 67.66, "volume": 87986.0}, {"date": "2021-11-29", "close": 64.33, "volume": 242216.0}, {"date": "2021-11-30", "close": 60.68, "volume": 281600.0}, {"date": "2021-12-01", "close": 60.69, "volume": 244051.0}, {"date": "2021-12-02", "close": 62.72, "volume": 171437.0}, {"date": "2021-12-03", "close": 61.83, "volume": 159328.0}, {"date": "2021-12-06", "close": 63.38, "volume": 243948.0}, {"date": "2021-12-07", "close": 63.01, "volume": 167411.0}, {"date": "2021-12-08", "close": 63.01, "volume": 223578.0}, {"date": "2021-12-09", "close": 63.18, "volume": 268149.0}, {"date": "2021-12-10", "close": 61.77, "volume": 219629.0}, {"date": "2021-12-13", "close": 59.6, "volume": 257518.0}, {"date": "2021-12-14", "close": 59.44, "volume": 419706.0}, {"date": "2021-12-15", "close": 59.95, "volume": 292016.0}, {"date": "2021-12-16", "close": 60.54, "volume": 211604.0}, {"date": "2021-12-17", "close": 59.66, "volume": 323243.0}, {"date": "2021-12-20", "close": 57.2, "volume": 288000.0}, {"date": "2021-12-21", "close": 57.87, "volume": 168867.0}, {"date": "2021-12-22", "close": 57.2, "volume": 315782.0}, {"date": "2021-12-23", "close": 57.23, "volume": 175636.0}, {"date": "2021-12-27", "close": 58.33, "volume": 154722.0}, {"date": "2021-12-28", "close": 59.02, "volume": 165137.0}, {"date": "2021-12-29", "close": 59.64, "volume": 143890.0}, {"date": "2021-12-30", "close": 59.8, "volume": 141237.0}, {"date": "2021-12-31", "close": 60.37, "volume": 136021.0}, {"date": "2022-01-03", "close": 59.73, "volume": 116588.0}, {"date": "2022-01-04", "close": 60.02, "volume": 152843.0}, {"date": "2022-01-05", "close": 60.31, "volume": 126653.0}, {"date": "2022-01-06", "close": 59.79, "volume": 292956.0}, {"date": "2022-01-07", "close": 60.19, "volume": 287826.0}, {"date": "2022-01-10", "close": 60.33, "volume": 387533.0}, {"date": "2022-01-11", "close": 61.24, "volume": 320764.0}, {"date": "2022-01-12", "close": 60.72, "volume": 195548.0}, {"date": "2022-01-13", "close": 61.46, "volume": 210528.0}, {"date": "2022-01-14", "close": 61.91, "volume": 215020.0}, {"date": "2022-01-18", "close": 60.58, "volume": 134297.0}, {"date": "2022-01-19", "close": 61.15, "volume": 273923.0}, {"date": "2022-01-20", "close": 61.16, "volume": 198083.0}, {"date": "2022-01-21", "close": 59.8, "volume": 206006.0}, {"date": "2022-01-24", "close": 60.91, "volume": 217248.0}, {"date": "2022-01-25", "close": 60.44, "volume": 238805.0}, {"date": "2022-01-26", "close": 59.27, "volume": 197360.0}, {"date": "2022-01-27", "close": 58.0, "volume": 311706.0}, {"date": "2022-01-28", "close": 58.76, "volume": 164956.0}, {"date": "2022-01-31", "close": 59.16, "volume": 157056.0}, {"date": "2022-02-01", "close": 60.09, "volume": 158693.0}, {"date": "2022-02-02", "close": 59.17, "volume": 179011.0}, {"date": "2022-02-03", "close": 58.06, "volume": 154802.0}, {"date": "2022-02-04", "close": 57.03, "volume": 199147.0}, {"date": "2022-02-07", "close": 56.49, "volume": 232534.0}, {"date": "2022-02-08", "close": 57.88, "volume": 160368.0}, {"date": "2022-02-09", "close": 56.93, "volume": 292602.0}, {"date": "2022-02-10", "close": 56.26, "volume": 213007.0}, {"date": "2022-02-11", "close": 56.35, "volume": 213948.0}, {"date": "2022-02-14", "close": 57.18, "volume": 197286.0}, {"date": "2022-02-15", "close": 61.22, "volume": 283252.0}, {"date": "2022-02-16", "close": 60.19, "volume": 161159.0}, {"date": "2022-02-17", "close": 59.92, "volume": 122210.0}, {"date": "2022-02-18", "close": 60.23, "volume": 151319.0}, {"date": "2022-02-22", "close": 58.99, "volume": 111850.0}, {"date": "2022-02-23", "close": 57.31, "volume": 176606.0}, {"date": "2022-02-24", "close": 56.0, "volume": 194883.0}, {"date": "2022-02-25", "close": 58.4, "volume": 130426.0}, {"date": "2022-02-28", "close": 57.49, "volume": 266669.0}, {"date": "2022-03-01", "close": 54.28, "volume": 263762.0}, {"date": "2022-03-02", "close": 56.68, "volume": 234806.0}, {"date": "2022-03-03", "close": 58.66, "volume": 316268.0}, {"date": "2022-03-04", "close": 60.19, "volume": 243488.0}, {"date": "2022-03-07", "close": 56.95, "volume": 571086.0}, {"date": "2022-03-08", "close": 55.62, "volume": 234747.0}, {"date": "2022-03-09", "close": 58.17, "volume": 178532.0}, {"date": "2022-03-10", "close": 58.95, "volume": 129429.0}, {"date": "2022-03-11", "close": 58.79, "volume": 157883.0}, {"date": "2022-03-14", "close": 59.43, "volume": 117284.0}, {"date": "2022-03-15", "close": 59.4, "volume": 116995.0}, {"date": "2022-03-16", "close": 59.99, "volume": 156007.0}, {"date": "2022-03-17", "close": 61.12, "volume": 128354.0}, {"date": "2022-03-18", "close": 62.71, "volume": 594059.0}, {"date": "2022-03-21", "close": 62.27, "volume": 132412.0}, {"date": "2022-03-22", "close": 62.69, "volume": 192295.0}, {"date": "2022-03-23", "close": 61.15, "volume": 104855.0}, {"date": "2022-03-24", "close": 61.64, "volume": 144745.0}, {"date": "2022-03-25", "close": 65.29, "volume": 392489.0}, {"date": "2022-03-28", "close": 64.11, "volume": 203344.0}, {"date": "2022-03-29", "close": 65.58, "volume": 191909.0}, {"date": "2022-03-30", "close": 65.03, "volume": 169625.0}, {"date": "2022-03-31", "close": 65.06, "volume": 206186.0}, {"date": "2022-04-01", "close": 63.49, "volume": 243451.0}, {"date": "2022-04-04", "close": 61.9, "volume": 407631.0}, {"date": "2022-04-05", "close": 60.93, "volume": 164475.0}, {"date": "2022-04-06", "close": 60.25, "volume": 114674.0}, {"date": "2022-04-07", "close": 60.27, "volume": 227458.0}, {"date": "2022-04-08", "close": 61.18, "volume": 142230.0}, {"date": "2022-04-11", "close": 61.37, "volume": 114975.0}, {"date": "2022-04-12", "close": 61.63, "volume": 124101.0}, {"date": "2022-04-13", "close": 62.62, "volume": 119947.0}, {"date": "2022-04-14", "close": 62.21, "volume": 131817.0}, {"date": "2022-04-18", "close": 61.24, "volume": 126888.0}, {"date": "2022-04-19", "close": 63.4, "volume": 159808.0}, {"date": "2022-04-20", "close": 64.87, "volume": 120618.0}, {"date": "2022-04-21", "close": 64.84, "volume": 112320.0}, {"date": "2022-04-22", "close": 62.99, "volume": 137982.0}, {"date": "2022-04-25", "close": 61.82, "volume": 168686.0}, {"date": "2022-04-26", "close": 60.38, "volume": 118834.0}, {"date": "2022-04-27", "close": 60.56, "volume": 116016.0}, {"date": "2022-04-28", "close": 61.37, "volume": 115127.0}, {"date": "2022-04-29", "close": 60.68, "volume": 118889.0}, {"date": "2022-05-02", "close": 60.04, "volume": 370620.0}, {"date": "2022-05-03", "close": 60.59, "volume": 178424.0}, {"date": "2022-05-04", "close": 62.0, "volume": 366598.0}, {"date": "2022-05-05", "close": 61.23, "volume": 271932.0}, {"date": "2022-05-06", "close": 59.81, "volume": 217075.0}, {"date": "2022-05-09", "close": 58.17, "volume": 169580.0}, {"date": "2022-05-10", "close": 58.49, "volume": 287744.0}, {"date": "2022-05-11", "close": 58.51, "volume": 306427.0}, {"date": "2022-05-12", "close": 58.56, "volume": 178619.0}, {"date": "2022-05-13", "close": 59.39, "volume": 312027.0}, {"date": "2022-05-16", "close": 60.07, "volume": 101445.0}, {"date": "2022-05-17", "close": 62.06, "volume": 153496.0}, {"date": "2022-05-18", "close": 59.77, "volume": 163268.0}, {"date": "2022-05-19", "close": 59.79, "volume": 168501.0}, {"date": "2022-05-20", "close": 58.97, "volume": 119606.0}, {"date": "2022-05-23", "close": 60.35, "volume": 167422.0}, {"date": "2022-05-24", "close": 60.32, "volume": 255831.0}, {"date": "2022-05-25", "close": 60.74, "volume": 288093.0}, {"date": "2022-05-26", "close": 61.85, "volume": 130368.0}, {"date": "2022-05-27", "close": 59.49, "volume": 318217.0}, {"date": "2022-05-31", "close": 59.47, "volume": 242464.0}, {"date": "2022-06-01", "close": 59.66, "volume": 136081.0}, {"date": "2022-06-02", "close": 61.36, "volume": 148065.0}, {"date": "2022-06-03", "close": 60.31, "volume": 126309.0}, {"date": "2022-06-06", "close": 61.48, "volume": 438995.0}, {"date": "2022-06-07", "close": 62.32, "volume": 331988.0}, {"date": "2022-06-08", "close": 60.91, "volume": 205129.0}, {"date": "2022-06-09", "close": 64.6, "volume": 401803.0}, {"date": "2022-06-10", "close": 64.84, "volume": 283428.0}, {"date": "2022-06-13", "close": 60.54, "volume": 321751.0}, {"date": "2022-06-14", "close": 60.13, "volume": 206182.0}, {"date": "2022-06-15", "close": 60.55, "volume": 208665.0}, {"date": "2022-06-16", "close": 57.82, "volume": 325899.0}, {"date": "2022-06-17", "close": 57.94, "volume": 286400.0}, {"date": "2022-06-21", "close": 59.66, "volume": 270891.0}, {"date": "2022-06-22", "close": 58.74, "volume": 254456.0}, {"date": "2022-06-23", "close": 63.03, "volume": 617963.0}, {"date": "2022-06-24", "close": 63.27, "volume": 581081.0}, {"date": "2022-06-27", "close": 65.53, "volume": 234602.0}, {"date": "2022-06-28", "close": 62.93, "volume": 234975.0}, {"date": "2022-06-29", "close": 62.92, "volume": 187550.0}, {"date": "2022-06-30", "close": 62.38, "volume": 223478.0}, {"date": "2022-07-01", "close": 63.53, "volume": 338691.0}, {"date": "2022-07-05", "close": 62.08, "volume": 198597.0}, {"date": "2022-07-06", "close": 61.31, "volume": 191126.0}, {"date": "2022-07-07", "close": 61.92, "volume": 158512.0}, {"date": "2022-07-08", "close": 60.88, "volume": 247214.0}, {"date": "2022-07-11", "close": 61.29, "volume": 197008.0}, {"date": "2022-07-12", "close": 62.16, "volume": 339270.0}, {"date": "2022-07-13", "close": 61.57, "volume": 172160.0}, {"date": "2022-07-14", "close": 62.27, "volume": 196765.0}, {"date": "2022-07-15", "close": 63.4, "volume": 213082.0}, {"date": "2022-07-18", "close": 63.85, "volume": 229998.0}, {"date": "2022-07-19", "close": 66.31, "volume": 215216.0}, {"date": "2022-07-20", "close": 66.59, "volume": 212816.0}, {"date": "2022-07-21", "close": 68.14, "volume": 141252.0}, {"date": "2022-07-22", "close": 68.41, "volume": 220620.0}, {"date": "2022-07-25", "close": 68.77, "volume": 231903.0}, {"date": "2022-07-26", "close": 67.68, "volume": 152981.0}, {"date": "2022-07-27", "close": 68.99, "volume": 260591.0}, {"date": "2022-07-28", "close": 70.04, "volume": 126088.0}, {"date": "2022-07-29", "close": 70.62, "volume": 157800.0}, {"date": "2022-08-01", "close": 70.94, "volume": 162871.0}, {"date": "2022-08-02", "close": 70.04, "volume": 197218.0}, {"date": "2022-08-03", "close": 69.32, "volume": 171463.0}, {"date": "2022-08-04", "close": 68.37, "volume": 166141.0}, {"date": "2022-08-05", "close": 68.25, "volume": 128604.0}, {"date": "2022-08-08", "close": 69.4, "volume": 166168.0}, {"date": "2022-08-09", "close": 70.44, "volume": 162096.0}, {"date": "2022-08-10", "close": 71.07, "volume": 183354.0}, {"date": "2022-08-11", "close": 71.8, "volume": 255109.0}, {"date": "2022-08-12", "close": 72.48, "volume": 223954.0}, {"date": "2022-08-15", "close": 72.34, "volume": 166968.0}, {"date": "2022-08-16", "close": 72.38, "volume": 214472.0}, {"date": "2022-08-17", "close": 71.87, "volume": 254837.0}, {"date": "2022-08-18", "close": 72.34, "volume": 142843.0}, {"date": "2022-08-19", "close": 71.47, "volume": 148412.0}, {"date": "2022-08-22", "close": 70.74, "volume": 170246.0}, {"date": "2022-08-23", "close": 70.62, "volume": 167708.0}, {"date": "2022-08-24", "close": 69.93, "volume": 197013.0}, {"date": "2022-08-25", "close": 70.78, "volume": 215371.0}, {"date": "2022-08-26", "close": 68.62, "volume": 209422.0}, {"date": "2022-08-29", "close": 68.5, "volume": 180082.0}, {"date": "2022-08-30", "close": 68.47, "volume": 249476.0}, {"date": "2022-08-31", "close": 67.05, "volume": 417537.0}, {"date": "2022-09-01", "close": 65.5, "volume": 546761.0}, {"date": "2022-09-02", "close": 67.26, "volume": 368040.0}, {"date": "2022-09-06", "close": 66.6, "volume": 494245.0}, {"date": "2022-09-07", "close": 67.92, "volume": 329048.0}, {"date": "2022-09-08", "close": 67.27, "volume": 304003.0}, {"date": "2022-09-09", "close": 68.33, "volume": 224106.0}, {"date": "2022-09-12", "close": 68.75, "volume": 231572.0}, {"date": "2022-09-13", "close": 67.02, "volume": 259600.0}, {"date": "2022-09-14", "close": 66.22, "volume": 289321.0}, {"date": "2022-09-15", "close": 65.91, "volume": 240395.0}, {"date": "2022-09-16", "close": 63.87, "volume": 695236.0}, {"date": "2022-09-19", "close": 67.05, "volume": 313495.0}, {"date": "2022-09-20", "close": 64.11, "volume": 281415.0}, {"date": "2022-09-21", "close": 63.82, "volume": 247469.0}, {"date": "2022-09-22", "close": 61.54, "volume": 356352.0}, {"date": "2022-09-23", "close": 61.0, "volume": 270548.0}, {"date": "2022-09-26", "close": 60.56, "volume": 358971.0}, {"date": "2022-09-27", "close": 58.83, "volume": 332101.0}, {"date": "2022-09-28", "close": 59.92, "volume": 356152.0}, {"date": "2022-09-29", "close": 58.36, "volume": 283387.0}, {"date": "2022-09-30", "close": 59.57, "volume": 359414.0}, {"date": "2022-10-03", "close": 60.85, "volume": 279478.0}, {"date": "2022-10-04", "close": 62.95, "volume": 219905.0}, {"date": "2022-10-05", "close": 62.8, "volume": 175543.0}, {"date": "2022-10-06", "close": 61.36, "volume": 194278.0}, {"date": "2022-10-07", "close": 60.2, "volume": 297046.0}, {"date": "2022-10-10", "close": 60.73, "volume": 174680.0}, {"date": "2022-10-11", "close": 61.83, "volume": 206004.0}, {"date": "2022-10-12", "close": 61.11, "volume": 136778.0}, {"date": "2022-10-13", "close": 59.34, "volume": 680151.0}, {"date": "2022-10-14", "close": 59.74, "volume": 338760.0}, {"date": "2022-10-17", "close": 62.47, "volume": 349546.0}, {"date": "2022-10-18", "close": 64.64, "volume": 299733.0}, {"date": "2022-10-19", "close": 63.69, "volume": 294035.0}, {"date": "2022-10-20", "close": 63.45, "volume": 420720.0}, {"date": "2022-10-21", "close": 66.55, "volume": 464276.0}, {"date": "2022-10-24", "close": 67.93, "volume": 345570.0}, {"date": "2022-10-25", "close": 68.26, "volume": 197527.0}, {"date": "2022-10-26", "close": 67.84, "volume": 167355.0}, {"date": "2022-10-27", "close": 66.85, "volume": 196606.0}, {"date": "2022-10-28", "close": 69.05, "volume": 152921.0}, {"date": "2022-10-31", "close": 66.21, "volume": 334117.0}, {"date": "2022-11-01", "close": 65.79, "volume": 270102.0}, {"date": "2022-11-02", "close": 65.17, "volume": 202444.0}, {"date": "2022-11-03", "close": 65.75, "volume": 179150.0}, {"date": "2022-11-04", "close": 68.68, "volume": 168598.0}, {"date": "2022-11-07", "close": 69.66, "volume": 189532.0}, {"date": "2022-11-08", "close": 69.37, "volume": 165512.0}, {"date": "2022-11-09", "close": 68.0, "volume": 171190.0}, {"date": "2022-11-10", "close": 70.15, "volume": 288500.0}, {"date": "2022-11-11", "close": 70.49, "volume": 174677.0}, {"date": "2022-11-14", "close": 71.51, "volume": 272735.0}, {"date": "2022-11-15", "close": 72.32, "volume": 222156.0}, {"date": "2022-11-16", "close": 71.62, "volume": 172896.0}, {"date": "2022-11-17", "close": 71.2, "volume": 173039.0}, {"date": "2022-11-18", "close": 70.99, "volume": 213627.0}, {"date": "2022-11-21", "close": 71.87, "volume": 203595.0}, {"date": "2022-11-22", "close": 73.68, "volume": 228939.0}, {"date": "2022-11-23", "close": 72.97, "volume": 132718.0}, {"date": "2022-11-25", "close": 72.96, "volume": 63706.0}, {"date": "2022-11-28", "close": 71.51, "volume": 141820.0}, {"date": "2022-11-29", "close": 72.16, "volume": 182418.0}, {"date": "2022-11-30", "close": 70.31, "volume": 528364.0}, {"date": "2022-12-01", "close": 70.07, "volume": 416197.0}, {"date": "2022-12-02", "close": 71.04, "volume": 322142.0}, {"date": "2022-12-05", "close": 69.51, "volume": 242584.0}, {"date": "2022-12-06", "close": 70.26, "volume": 189587.0}, {"date": "2022-12-07", "close": 70.27, "volume": 245653.0}, {"date": "2022-12-08", "close": 67.95, "volume": 528394.0}, {"date": "2022-12-09", "close": 66.78, "volume": 349817.0}, {"date": "2022-12-12", "close": 68.43, "volume": 301348.0}, {"date": "2022-12-13", "close": 68.45, "volume": 437952.0}, {"date": "2022-12-14", "close": 68.99, "volume": 226481.0}, {"date": "2022-12-15", "close": 66.43, "volume": 238688.0}, {"date": "2022-12-16", "close": 66.58, "volume": 696493.0}, {"date": "2022-12-19", "close": 66.97, "volume": 222189.0}, {"date": "2022-12-20", "close": 67.05, "volume": 188870.0}, {"date": "2022-12-21", "close": 67.73, "volume": 148212.0}, {"date": "2022-12-22", "close": 66.67, "volume": 156543.0}, {"date": "2022-12-23", "close": 68.15, "volume": 125509.0}, {"date": "2022-12-27", "close": 68.18, "volume": 91217.0}, {"date": "2022-12-28", "close": 66.62, "volume": 138804.0}, {"date": "2022-12-29", "close": 67.88, "volume": 125022.0}, {"date": "2022-12-30", "close": 67.06, "volume": 134069.0}, {"date": "2023-01-03", "close": 66.81, "volume": 472755.0}, {"date": "2023-01-04", "close": 67.19, "volume": 172091.0}, {"date": "2023-01-05", "close": 67.18, "volume": 190696.0}, {"date": "2023-01-06", "close": 67.27, "volume": 178219.0}, {"date": "2023-01-09", "close": 67.35, "volume": 167615.0}, {"date": "2023-01-10", "close": 68.04, "volume": 152526.0}, {"date": "2023-01-11", "close": 68.28, "volume": 186323.0}, {"date": "2023-01-12", "close": 70.33, "volume": 195899.0}, {"date": "2023-01-13", "close": 70.53, "volume": 197695.0}, {"date": "2023-01-17", "close": 69.36, "volume": 180876.0}, {"date": "2023-01-18", "close": 68.23, "volume": 167838.0}, {"date": "2023-01-19", "close": 68.44, "volume": 188823.0}, {"date": "2023-01-20", "close": 68.81, "volume": 164750.0}, {"date": "2023-01-23", "close": 68.25, "volume": 183598.0}, {"date": "2023-01-24", "close": 68.06, "volume": 146727.0}, {"date": "2023-01-25", "close": 68.48, "volume": 117084.0}, {"date": "2023-01-26", "close": 70.08, "volume": 96484.0}, {"date": "2023-01-27", "close": 69.68, "volume": 67686.0}, {"date": "2023-01-30", "close": 69.47, "volume": 149121.0}, {"date": "2023-01-31", "close": 71.43, "volume": 152253.0}, {"date": "2023-02-01", "close": 71.58, "volume": 158783.0}, {"date": "2023-02-02", "close": 73.0, "volume": 173040.0}, {"date": "2023-02-03", "close": 72.33, "volume": 107978.0}, {"date": "2023-02-06", "close": 71.64, "volume": 163430.0}, {"date": "2023-02-07", "close": 71.65, "volume": 164420.0}, {"date": "2023-02-08", "close": 70.59, "volume": 147007.0}, {"date": "2023-02-09", "close": 69.56, "volume": 132510.0}, {"date": "2023-02-10", "close": 70.2, "volume": 143168.0}, {"date": "2023-02-13", "close": 71.29, "volume": 91801.0}, {"date": "2023-02-14", "close": 71.55, "volume": 90741.0}, {"date": "2023-02-15", "close": 71.63, "volume": 112283.0}, {"date": "2023-02-16", "close": 71.61, "volume": 129819.0}, {"date": "2023-02-17", "close": 71.72, "volume": 110558.0}, {"date": "2023-02-21", "close": 68.93, "volume": 162674.0}, {"date": "2023-02-22", "close": 69.81, "volume": 119980.0}, {"date": "2023-02-23", "close": 70.45, "volume": 111157.0}, {"date": "2023-02-24", "close": 70.14, "volume": 122932.0}, {"date": "2023-02-27", "close": 70.41, "volume": 168361.0}, {"date": "2023-02-28", "close": 71.05, "volume": 237940.0}, {"date": "2023-03-01", "close": 73.59, "volume": 466778.0}, {"date": "2023-03-02", "close": 66.11, "volume": 763993.0}, {"date": "2023-03-03", "close": 66.96, "volume": 254978.0}, {"date": "2023-03-06", "close": 65.13, "volume": 235202.0}, {"date": "2023-03-07", "close": 64.72, "volume": 204209.0}, {"date": "2023-03-08", "close": 64.03, "volume": 177741.0}, {"date": "2023-03-09", "close": 62.84, "volume": 159191.0}, {"date": "2023-03-10", "close": 62.11, "volume": 219054.0}, {"date": "2023-03-13", "close": 61.03, "volume": 222414.0}, {"date": "2023-03-14", "close": 60.87, "volume": 224405.0}, {"date": "2023-03-15", "close": 58.97, "volume": 339918.0}, {"date": "2023-03-16", "close": 58.83, "volume": 242059.0}, {"date": "2023-03-17", "close": 58.16, "volume": 357748.0}, {"date": "2023-03-20", "close": 60.2, "volume": 255626.0}, {"date": "2023-03-21", "close": 60.2, "volume": 242317.0}, {"date": "2023-03-22", "close": 59.67, "volume": 216581.0}, {"date": "2023-03-23", "close": 59.34, "volume": 187583.0}, {"date": "2023-03-24", "close": 60.31, "volume": 172888.0}, {"date": "2023-03-27", "close": 61.24, "volume": 164154.0}, {"date": "2023-03-28", "close": 61.71, "volume": 127347.0}, {"date": "2023-03-29", "close": 62.36, "volume": 183004.0}, {"date": "2023-03-30", "close": 62.25, "volume": 169605.0}, {"date": "2023-03-31", "close": 63.37, "volume": 197397.0}, {"date": "2023-04-03", "close": 63.29, "volume": 191155.0}, {"date": "2023-04-04", "close": 62.36, "volume": 169156.0}, {"date": "2023-04-05", "close": 62.21, "volume": 135435.0}, {"date": "2023-04-06", "close": 61.71, "volume": 170567.0}, {"date": "2023-04-10", "close": 62.36, "volume": 204607.0}, {"date": "2023-04-11", "close": 63.2, "volume": 178510.0}, {"date": "2023-04-12", "close": 63.44, "volume": 138426.0}, {"date": "2023-04-13", "close": 63.46, "volume": 125573.0}, {"date": "2023-04-14", "close": 62.91, "volume": 108651.0}, {"date": "2023-04-17", "close": 63.08, "volume": 125253.0}, {"date": "2023-04-18", "close": 62.79, "volume": 128124.0}, {"date": "2023-04-19", "close": 62.84, "volume": 100536.0}, {"date": "2023-04-20", "close": 64.25, "volume": 184891.0}, {"date": "2023-04-21", "close": 63.92, "volume": 115981.0}, {"date": "2023-04-24", "close": 63.81, "volume": 84959.0}, {"date": "2023-04-25", "close": 62.44, "volume": 86992.0}, {"date": "2023-04-26", "close": 61.18, "volume": 122284.0}, {"date": "2023-04-27", "close": 62.02, "volume": 96299.0}, {"date": "2023-04-28", "close": 62.79, "volume": 103328.0}, {"date": "2023-05-01", "close": 63.33, "volume": 154960.0}, {"date": "2023-05-02", "close": 62.68, "volume": 196524.0}, {"date": "2023-05-03", "close": 62.79, "volume": 363145.0}, {"date": "2023-05-04", "close": 61.68, "volume": 197413.0}, {"date": "2023-05-05", "close": 63.23, "volume": 129195.0}, {"date": "2023-05-08", "close": 63.02, "volume": 76196.0}, {"date": "2023-05-09", "close": 62.17, "volume": 77806.0}, {"date": "2023-05-10", "close": 62.52, "volume": 98840.0}, {"date": "2023-05-11", "close": 62.13, "volume": 103834.0}, {"date": "2023-05-12", "close": 63.07, "volume": 105883.0}, {"date": "2023-05-15", "close": 63.12, "volume": 80944.0}, {"date": "2023-05-16", "close": 62.17, "volume": 106636.0}, {"date": "2023-05-17", "close": 62.8, "volume": 128392.0}, {"date": "2023-05-18", "close": 63.06, "volume": 156922.0}, {"date": "2023-05-19", "close": 62.49, "volume": 135936.0}, {"date": "2023-05-22", "close": 62.7, "volume": 79681.0}, {"date": "2023-05-23", "close": 63.14, "volume": 84345.0}, {"date": "2023-05-24", "close": 62.0, "volume": 70008.0}, {"date": "2023-05-25", "close": 61.39, "volume": 111441.0}, {"date": "2023-05-26", "close": 60.95, "volume": 101816.0}, {"date": "2023-05-30", "close": 60.65, "volume": 89526.0}, {"date": "2023-05-31", "close": 60.1, "volume": 164661.0}, {"date": "2023-06-01", "close": 59.8, "volume": 117025.0}, {"date": "2023-06-02", "close": 61.83, "volume": 168400.0}, {"date": "2023-06-05", "close": 61.77, "volume": 152262.0}, {"date": "2023-06-06", "close": 62.3, "volume": 154031.0}, {"date": "2023-06-07", "close": 64.22, "volume": 267567.0}, {"date": "2023-06-08", "close": 70.04, "volume": 374971.0}, {"date": "2023-06-09", "close": 71.48, "volume": 219622.0}, {"date": "2023-06-12", "close": 72.01, "volume": 180082.0}, {"date": "2023-06-13", "close": 71.31, "volume": 195710.0}, {"date": "2023-06-14", "close": 70.22, "volume": 192372.0}, {"date": "2023-06-15", "close": 70.17, "volume": 130623.0}, {"date": "2023-06-16", "close": 70.15, "volume": 307518.0}, {"date": "2023-06-20", "close": 68.52, "volume": 154819.0}, {"date": "2023-06-21", "close": 67.63, "volume": 139991.0}, {"date": "2023-06-22", "close": 66.83, "volume": 219710.0}, {"date": "2023-06-23", "close": 66.55, "volume": 299610.0}, {"date": "2023-06-26", "close": 67.03, "volume": 176990.0}, {"date": "2023-06-27", "close": 68.71, "volume": 174764.0}, {"date": "2023-06-28", "close": 67.79, "volume": 119429.0}, {"date": "2023-06-29", "close": 69.05, "volume": 99322.0}, {"date": "2023-06-30", "close": 68.89, "volume": 118409.0}, {"date": "2023-07-03", "close": 69.95, "volume": 73524.0}, {"date": "2023-07-05", "close": 68.34, "volume": 100722.0}, {"date": "2023-07-06", "close": 67.67, "volume": 125350.0}, {"date": "2023-07-07", "close": 68.07, "volume": 152879.0}, {"date": "2023-07-10", "close": 70.05, "volume": 224156.0}, {"date": "2023-07-11", "close": 70.61, "volume": 111561.0}, {"date": "2023-07-12", "close": 71.2, "volume": 122996.0}, {"date": "2023-07-13", "close": 71.76, "volume": 89198.0}, {"date": "2023-07-14", "close": 71.97, "volume": 114913.0}, {"date": "2023-07-17", "close": 71.73, "volume": 94771.0}, {"date": "2023-07-18", "close": 73.23, "volume": 74991.0}, {"date": "2023-07-19", "close": 73.46, "volume": 98324.0}, {"date": "2023-07-20", "close": 73.34, "volume": 121852.0}, {"date": "2023-07-21", "close": 71.94, "volume": 135101.0}, {"date": "2023-07-24", "close": 72.26, "volume": 98842.0}, {"date": "2023-07-25", "close": 73.74, "volume": 138708.0}, {"date": "2023-07-26", "close": 73.04, "volume": 76128.0}, {"date": "2023-07-27", "close": 73.85, "volume": 124696.0}, {"date": "2023-07-28", "close": 73.87, "volume": 104227.0}, {"date": "2023-07-31", "close": 73.97, "volume": 151915.0}, {"date": "2023-08-01", "close": 74.9, "volume": 182924.0}, {"date": "2023-08-02", "close": 74.26, "volume": 78105.0}, {"date": "2023-08-03", "close": 75.06, "volume": 136840.0}, {"date": "2023-08-04", "close": 74.9, "volume": 69329.0}, {"date": "2023-08-07", "close": 75.44, "volume": 98426.0}, {"date": "2023-08-08", "close": 73.85, "volume": 120713.0}, {"date": "2023-08-09", "close": 73.99, "volume": 71400.0}, {"date": "2023-08-10", "close": 74.17, "volume": 124726.0}, {"date": "2023-08-11", "close": 73.47, "volume": 118399.0}, {"date": "2023-08-14", "close": 72.33, "volume": 119893.0}, {"date": "2023-08-15", "close": 72.05, "volume": 80449.0}, {"date": "2023-08-16", "close": 71.11, "volume": 99497.0}, {"date": "2023-08-17", "close": 70.83, "volume": 98961.0}, {"date": "2023-08-18", "close": 70.84, "volume": 107081.0}, {"date": "2023-08-21", "close": 70.25, "volume": 76695.0}, {"date": "2023-08-22", "close": 69.74, "volume": 82086.0}, {"date": "2023-08-23", "close": 69.69, "volume": 63796.0}, {"date": "2023-08-24", "close": 70.48, "volume": 130311.0}, {"date": "2023-08-25", "close": 72.17, "volume": 156488.0}, {"date": "2023-08-28", "close": 72.42, "volume": 96753.0}, {"date": "2023-08-29", "close": 73.77, "volume": 120719.0}, {"date": "2023-08-30", "close": 73.72, "volume": 121143.0}, {"date": "2023-08-31", "close": 72.59, "volume": 224882.0}, {"date": "2023-09-01", "close": 72.66, "volume": 235333.0}, {"date": "2023-09-05", "close": 70.11, "volume": 182626.0}, {"date": "2023-09-06", "close": 69.59, "volume": 99577.0}, {"date": "2023-09-07", "close": 68.86, "volume": 135663.0}, {"date": "2023-09-08", "close": 69.07, "volume": 75191.0}, {"date": "2023-09-11", "close": 68.6, "volume": 114949.0}, {"date": "2023-09-12", "close": 68.45, "volume": 89938.0}, {"date": "2023-09-13", "close": 67.85, "volume": 125800.0}, {"date": "2023-09-14", "close": 68.29, "volume": 160622.0}, {"date": "2023-09-15", "close": 67.15, "volume": 507997.0}, {"date": "2023-09-18", "close": 67.44, "volume": 89589.0}, {"date": "2023-09-19", "close": 67.38, "volume": 93319.0}, {"date": "2023-09-20", "close": 67.13, "volume": 100079.0}, {"date": "2023-09-21", "close": 66.74, "volume": 78073.0}, {"date": "2023-09-22", "close": 66.17, "volume": 123333.0}, {"date": "2023-09-25", "close": 66.47, "volume": 93929.0}, {"date": "2023-09-26", "close": 65.94, "volume": 142779.0}, {"date": "2023-09-27", "close": 67.32, "volume": 122482.0}, {"date": "2023-09-28", "close": 68.04, "volume": 104978.0}, {"date": "2023-09-29", "close": 66.81, "volume": 118683.0}, {"date": "2023-10-02", "close": 67.67, "volume": 108870.0}, {"date": "2023-10-03", "close": 66.45, "volume": 79657.0}, {"date": "2023-10-04", "close": 66.17, "volume": 96216.0}, {"date": "2023-10-05", "close": 66.0, "volume": 122455.0}, {"date": "2023-10-06", "close": 65.78, "volume": 126975.0}, {"date": "2023-10-09", "close": 66.38, "volume": 96491.0}, {"date": "2023-10-10", "close": 66.05, "volume": 94884.0}, {"date": "2023-10-11", "close": 65.82, "volume": 84322.0}, {"date": "2023-10-12", "close": 64.77, "volume": 78512.0}, {"date": "2023-10-13", "close": 64.32, "volume": 95269.0}, {"date": "2023-10-16", "close": 65.57, "volume": 77961.0}, {"date": "2023-10-17", "close": 65.71, "volume": 127701.0}, {"date": "2023-10-18", "close": 64.24, "volume": 76950.0}, {"date": "2023-10-19", "close": 63.62, "volume": 114124.0}, {"date": "2023-10-20", "close": 63.26, "volume": 99034.0}, {"date": "2023-10-23", "close": 62.45, "volume": 139746.0}, {"date": "2023-10-24", "close": 63.02, "volume": 80974.0}, {"date": "2023-10-25", "close": 62.73, "volume": 92463.0}, {"date": "2023-10-26", "close": 64.11, "volume": 134667.0}, {"date": "2023-10-27", "close": 63.49, "volume": 108560.0}, {"date": "2023-10-30", "close": 63.75, "volume": 75178.0}, {"date": "2023-10-31", "close": 63.5, "volume": 81157.0}, {"date": "2023-11-01", "close": 63.34, "volume": 260459.0}, {"date": "2023-11-02", "close": 64.56, "volume": 144204.0}, {"date": "2023-11-03", "close": 66.23, "volume": 79879.0}, {"date": "2023-11-06", "close": 65.31, "volume": 70810.0}, {"date": "2023-11-07", "close": 64.85, "volume": 61279.0}, {"date": "2023-11-08", "close": 64.14, "volume": 54318.0}, {"date": "2023-11-09", "close": 64.52, "volume": 107490.0}, {"date": "2023-11-10", "close": 65.19, "volume": 93820.0}, {"date": "2023-11-13", "close": 64.89, "volume": 52920.0}, {"date": "2023-11-14", "close": 68.04, "volume": 127973.0}, {"date": "2023-11-15", "close": 68.5, "volume": 128756.0}, {"date": "2023-11-16", "close": 67.51, "volume": 77551.0}, {"date": "2023-11-17", "close": 68.61, "volume": 92945.0}, {"date": "2023-11-20", "close": 67.65, "volume": 114344.0}, {"date": "2023-11-21", "close": 66.96, "volume": 60543.0}, {"date": "2023-11-22", "close": 66.91, "volume": 46697.0}, {"date": "2023-11-24", "close": 67.25, "volume": 30491.0}, {"date": "2023-11-27", "close": 67.39, "volume": 93048.0}, {"date": "2023-11-28", "close": 67.16, "volume": 114889.0}, {"date": "2023-11-29", "close": 68.67, "volume": 149573.0}, {"date": "2023-11-30", "close": 69.9, "volume": 229181.0}, {"date": "2023-12-01", "close": 70.23, "volume": 202183.0}, {"date": "2023-12-04", "close": 70.35, "volume": 195901.0}, {"date": "2023-12-05", "close": 70.21, "volume": 236357.0}, {"date": "2023-12-06", "close": 69.66, "volume": 264497.0}, {"date": "2023-12-07", "close": 67.33, "volume": 349238.0}, {"date": "2023-12-08", "close": 64.36, "volume": 276275.0}, {"date": "2023-12-11", "close": 63.63, "volume": 187036.0}, {"date": "2023-12-12", "close": 62.83, "volume": 137526.0}, {"date": "2023-12-13", "close": 65.69, "volume": 340294.0}, {"date": "2023-12-14", "close": 66.24, "volume": 188420.0}, {"date": "2023-12-15", "close": 64.92, "volume": 426839.0}, {"date": "2023-12-18", "close": 65.28, "volume": 135596.0}, {"date": "2023-12-19", "close": 66.46, "volume": 140212.0}, {"date": "2023-12-20", "close": 66.18, "volume": 186506.0}, {"date": "2023-12-21", "close": 66.1, "volume": 137445.0}, {"date": "2023-12-22", "close": 66.09, "volume": 170414.0}, {"date": "2023-12-26", "close": 66.69, "volume": 80726.0}, {"date": "2023-12-27", "close": 66.16, "volume": 157258.0}, {"date": "2023-12-28", "close": 66.14, "volume": 144909.0}, {"date": "2023-12-29", "close": 65.59, "volume": 151633.0}, {"date": "2024-01-02", "close": 66.01, "volume": 211968.0}, {"date": "2024-01-03", "close": 64.48, "volume": 115350.0}, {"date": "2024-01-04", "close": 64.41, "volume": 133885.0}, {"date": "2024-01-05", "close": 64.18, "volume": 177039.0}, {"date": "2024-01-08", "close": 64.44, "volume": 118876.0}, {"date": "2024-01-09", "close": 63.59, "volume": 114215.0}, {"date": "2024-01-10", "close": 63.56, "volume": 111016.0}, {"date": "2024-01-11", "close": 65.29, "volume": 193956.0}, {"date": "2024-01-12", "close": 63.97, "volume": 117258.0}, {"date": "2024-01-16", "close": 63.38, "volume": 81928.0}, {"date": "2024-01-17", "close": 63.23, "volume": 166778.0}, {"date": "2024-01-18", "close": 63.69, "volume": 94960.0}, {"date": "2024-01-19", "close": 63.37, "volume": 87035.0}, {"date": "2024-01-22", "close": 64.83, "volume": 149534.0}, {"date": "2024-01-23", "close": 64.11, "volume": 131864.0}, {"date": "2024-01-24", "close": 63.45, "volume": 139409.0}, {"date": "2024-01-25", "close": 64.43, "volume": 119345.0}, {"date": "2024-01-26", "close": 64.29, "volume": 107176.0}, {"date": "2024-01-29", "close": 63.67, "volume": 137034.0}, {"date": "2024-01-30", "close": 63.69, "volume": 160322.0}, {"date": "2024-01-31", "close": 62.61, "volume": 131230.0}, {"date": "2024-02-01", "close": 62.65, "volume": 94875.0}, {"date": "2024-02-02", "close": 62.48, "volume": 89637.0}, {"date": "2024-02-05", "close": 62.06, "volume": 104326.0}, {"date": "2024-02-06", "close": 61.87, "volume": 117365.0}, {"date": "2024-02-07", "close": 62.04, "volume": 89496.0}, {"date": "2024-02-08", "close": 62.57, "volume": 94446.0}, {"date": "2024-02-09", "close": 62.97, "volume": 109550.0}, {"date": "2024-02-12", "close": 63.86, "volume": 107392.0}, {"date": "2024-02-13", "close": 61.54, "volume": 158577.0}, {"date": "2024-02-14", "close": 62.18, "volume": 130687.0}, {"date": "2024-02-15", "close": 62.56, "volume": 166178.0}, {"date": "2024-02-16", "close": 61.88, "volume": 112432.0}, {"date": "2024-02-20", "close": 62.04, "volume": 100921.0}, {"date": "2024-02-21", "close": 62.32, "volume": 92819.0}, {"date": "2024-02-22", "close": 62.89, "volume": 127971.0}, {"date": "2024-02-23", "close": 63.17, "volume": 115499.0}, {"date": "2024-02-26", "close": 62.35, "volume": 103715.0}, {"date": "2024-02-27", "close": 61.94, "volume": 144170.0}, {"date": "2024-02-28", "close": 60.96, "volume": 254729.0}, {"date": "2024-02-29", "close": 64.46, "volume": 483880.0}, {"date": "2024-03-01", "close": 63.75, "volume": 201569.0}, {"date": "2024-03-04", "close": 63.26, "volume": 152208.0}, {"date": "2024-03-05", "close": 62.61, "volume": 189149.0}, {"date": "2024-03-06", "close": 63.34, "volume": 118757.0}, {"date": "2024-03-07", "close": 63.6, "volume": 274229.0}, {"date": "2024-03-08", "close": 64.75, "volume": 348780.0}, {"date": "2024-03-11", "close": 64.74, "volume": 247461.0}, {"date": "2024-03-12", "close": 63.62, "volume": 133422.0}, {"date": "2024-03-13", "close": 63.57, "volume": 122585.0}, {"date": "2024-03-14", "close": 63.57, "volume": 184254.0}, {"date": "2024-03-15", "close": 63.66, "volume": 415312.0}, {"date": "2024-03-18", "close": 63.0, "volume": 212495.0}, {"date": "2024-03-19", "close": 64.1, "volume": 264923.0}, {"date": "2024-03-20", "close": 64.96, "volume": 261029.0}, {"date": "2024-03-21", "close": 65.8, "volume": 182789.0}, {"date": "2024-03-22", "close": 65.74, "volume": 227375.0}, {"date": "2024-03-25", "close": 66.78, "volume": 157590.0}, {"date": "2024-03-26", "close": 66.9, "volume": 171236.0}, {"date": "2024-03-27", "close": 68.54, "volume": 142994.0}, {"date": "2024-03-28", "close": 69.05, "volume": 277089.0}, {"date": "2024-04-01", "close": 68.29, "volume": 282632.0}, {"date": "2024-04-02", "close": 68.5, "volume": 188422.0}, {"date": "2024-04-03", "close": 68.75, "volume": 167047.0}, {"date": "2024-04-04", "close": 66.9, "volume": 211137.0}, {"date": "2024-04-05", "close": 65.41, "volume": 355020.0}, {"date": "2024-04-08", "close": 65.47, "volume": 197802.0}, {"date": "2024-04-09", "close": 66.0, "volume": 341557.0}, {"date": "2024-04-10", "close": 65.54, "volume": 217690.0}, {"date": "2024-04-11", "close": 64.95, "volume": 126515.0}, {"date": "2024-04-12", "close": 63.32, "volume": 99056.0}, {"date": "2024-04-15", "close": 63.18, "volume": 340966.0}, {"date": "2024-04-16", "close": 62.91, "volume": 133001.0}, {"date": "2024-04-17", "close": 61.74, "volume": 108850.0}, {"date": "2024-04-18", "close": 60.78, "volume": 239929.0}, {"date": "2024-04-19", "close": 61.36, "volume": 191158.0}, {"date": "2024-04-22", "close": 61.84, "volume": 174774.0}, {"date": "2024-04-23", "close": 62.12, "volume": 148775.0}, {"date": "2024-04-24", "close": 62.35, "volume": 150937.0}, {"date": "2024-04-25", "close": 61.54, "volume": 158653.0}, {"date": "2024-04-26", "close": 61.92, "volume": 99003.0}, {"date": "2024-04-29", "close": 62.02, "volume": 160785.0}, {"date": "2024-04-30", "close": 61.28, "volume": 140915.0}, {"date": "2024-05-01", "close": 61.36, "volume": 130457.0}, {"date": "2024-05-02", "close": 62.28, "volume": 109754.0}, {"date": "2024-05-03", "close": 62.9, "volume": 114114.0}, {"date": "2024-05-06", "close": 63.28, "volume": 73901.0}, {"date": "2024-05-07", "close": 63.46, "volume": 125181.0}, {"date": "2024-05-08", "close": 63.62, "volume": 104888.0}, {"date": "2024-05-09", "close": 64.5, "volume": 104178.0}, {"date": "2024-05-10", "close": 64.06, "volume": 104571.0}, {"date": "2024-05-13", "close": 64.15, "volume": 102874.0}, {"date": "2024-05-14", "close": 63.89, "volume": 79272.0}, {"date": "2024-05-15", "close": 64.05, "volume": 90160.0}, {"date": "2024-05-16", "close": 64.28, "volume": 112119.0}, {"date": "2024-05-17", "close": 63.9, "volume": 104606.0}, {"date": "2024-05-20", "close": 64.68, "volume": 181853.0}, {"date": "2024-05-21", "close": 64.68, "volume": 69467.0}, {"date": "2024-05-22", "close": 64.75, "volume": 112919.0}, {"date": "2024-05-23", "close": 64.17, "volume": 123483.0}, {"date": "2024-05-24", "close": 64.55, "volume": 96514.0}, {"date": "2024-05-28", "close": 64.4, "volume": 114896.0}, {"date": "2024-05-29", "close": 63.56, "volume": 127132.0}, {"date": "2024-05-30", "close": 64.11, "volume": 98727.0}, {"date": "2024-05-31", "close": 64.94, "volume": 263971.0}, {"date": "2024-06-03", "close": 64.59, "volume": 117089.0}, {"date": "2024-06-04", "close": 63.29, "volume": 107503.0}, {"date": "2024-06-05", "close": 63.03, "volume": 246520.0}, {"date": "2024-06-06", "close": 61.38, "volume": 396131.0}, {"date": "2024-06-07", "close": 61.29, "volume": 210065.0}, {"date": "2024-06-10", "close": 60.66, "volume": 158314.0}, {"date": "2024-06-11", "close": 60.76, "volume": 206272.0}, {"date": "2024-06-12", "close": 62.01, "volume": 195119.0}, {"date": "2024-06-13", "close": 61.15, "volume": 133170.0}, {"date": "2024-06-14", "close": 60.73, "volume": 139613.0}, {"date": "2024-06-17", "close": 62.12, "volume": 218863.0}, {"date": "2024-06-18", "close": 62.42, "volume": 191464.0}, {"date": "2024-06-20", "close": 62.27, "volume": 231210.0}, {"date": "2024-06-21", "close": 61.23, "volume": 495856.0}, {"date": "2024-06-24", "close": 61.73, "volume": 175704.0}, {"date": "2024-06-25", "close": 60.52, "volume": 143118.0}, {"date": "2024-06-26", "close": 59.87, "volume": 223961.0}, {"date": "2024-06-27", "close": 59.12, "volume": 216772.0}, {"date": "2024-06-28", "close": 57.47, "volume": 546938.0}, {"date": "2024-07-01", "close": 56.83, "volume": 198687.0}, {"date": "2024-07-02", "close": 56.73, "volume": 144394.0}, {"date": "2024-07-03", "close": 57.17, "volume": 100433.0}, {"date": "2024-07-05", "close": 56.57, "volume": 128379.0}, {"date": "2024-07-08", "close": 57.44, "volume": 138662.0}, {"date": "2024-07-09", "close": 56.02, "volume": 185167.0}, {"date": "2024-07-10", "close": 56.96, "volume": 144002.0}, {"date": "2024-07-11", "close": 59.66, "volume": 258285.0}, {"date": "2024-07-12", "close": 59.78, "volume": 160506.0}, {"date": "2024-07-15", "close": 60.26, "volume": 148854.0}, {"date": "2024-07-16", "close": 62.73, "volume": 166160.0}, {"date": "2024-07-17", "close": 64.48, "volume": 234175.0}, {"date": "2024-07-18", "close": 63.96, "volume": 230565.0}, {"date": "2024-07-19", "close": 61.99, "volume": 176526.0}, {"date": "2024-07-22", "close": 62.14, "volume": 154435.0}, {"date": "2024-07-23", "close": 62.9, "volume": 130129.0}, {"date": "2024-07-24", "close": 63.16, "volume": 154300.0}, {"date": "2024-07-25", "close": 64.42, "volume": 157030.0}, {"date": "2024-07-26", "close": 65.3, "volume": 146370.0}, {"date": "2024-07-29", "close": 65.58, "volume": 172180.0}, {"date": "2024-07-30", "close": 66.33, "volume": 155156.0}, {"date": "2024-07-31", "close": 66.68, "volume": 250437.0}, {"date": "2024-08-01", "close": 65.14, "volume": 150416.0}, {"date": "2024-08-02", "close": 63.42, "volume": 133323.0}, {"date": "2024-08-05", "close": 58.9, "volume": 273628.0}, {"date": "2024-08-06", "close": 59.54, "volume": 171752.0}, {"date": "2024-08-07", "close": 58.75, "volume": 100025.0}, {"date": "2024-08-08", "close": 59.78, "volume": 110819.0}, {"date": "2024-08-09", "close": 59.56, "volume": 109354.0}, {"date": "2024-08-12", "close": 58.73, "volume": 131498.0}, {"date": "2024-08-13", "close": 60.01, "volume": 130484.0}, {"date": "2024-08-14", "close": 59.7, "volume": 124993.0}, {"date": "2024-08-15", "close": 60.9, "volume": 102698.0}, {"date": "2024-08-16", "close": 61.1, "volume": 308346.0}, {"date": "2024-08-19", "close": 61.55, "volume": 80666.0}, {"date": "2024-08-20", "close": 61.15, "volume": 81849.0}, {"date": "2024-08-21", "close": 62.07, "volume": 98574.0}, {"date": "2024-08-22", "close": 61.94, "volume": 54211.0}, {"date": "2024-08-23", "close": 63.78, "volume": 102432.0}, {"date": "2024-08-26", "close": 63.61, "volume": 174951.0}, {"date": "2024-08-27", "close": 63.22, "volume": 179754.0}, {"date": "2024-08-28", "close": 63.74, "volume": 196165.0}, {"date": "2024-08-29", "close": 61.93, "volume": 234994.0}, {"date": "2024-08-30", "close": 62.52, "volume": 199022.0}, {"date": "2024-09-03", "close": 60.97, "volume": 166089.0}, {"date": "2024-09-04", "close": 60.1, "volume": 134340.0}, {"date": "2024-09-05", "close": 60.32, "volume": 115688.0}, {"date": "2024-09-06", "close": 61.07, "volume": 137623.0}, {"date": "2024-09-09", "close": 59.33, "volume": 233519.0}, {"date": "2024-09-10", "close": 59.6, "volume": 148425.0}, {"date": "2024-09-11", "close": 59.33, "volume": 247052.0}, {"date": "2024-09-12", "close": 59.94, "volume": 112986.0}, {"date": "2024-09-13", "close": 61.12, "volume": 108859.0}, {"date": "2024-09-16", "close": 61.61, "volume": 93417.0}, {"date": "2024-09-17", "close": 61.92, "volume": 119480.0}, {"date": "2024-09-18", "close": 61.82, "volume": 142517.0}, {"date": "2024-09-19", "close": 63.97, "volume": 120591.0}, {"date": "2024-09-20", "close": 62.93, "volume": 315876.0}, {"date": "2024-09-23", "close": 62.47, "volume": 98241.0}, {"date": "2024-09-24", "close": 62.38, "volume": 127062.0}, {"date": "2024-09-25", "close": 61.65, "volume": 103344.0}, {"date": "2024-09-26", "close": 62.89, "volume": 118802.0}, {"date": "2024-09-27", "close": 62.32, "volume": 133198.0}, {"date": "2024-09-30", "close": 62.66, "volume": 149507.0}, {"date": "2024-10-01", "close": 62.03, "volume": 135511.0}, {"date": "2024-10-02", "close": 61.48, "volume": 111679.0}, {"date": "2024-10-03", "close": 60.92, "volume": 91695.0}, {"date": "2024-10-04", "close": 62.14, "volume": 128107.0}, {"date": "2024-10-07", "close": 62.25, "volume": 139442.0}, {"date": "2024-10-08", "close": 61.84, "volume": 159896.0}, {"date": "2024-10-09", "close": 61.92, "volume": 259958.0}, {"date": "2024-10-10", "close": 61.72, "volume": 167260.0}, {"date": "2024-10-11", "close": 62.5, "volume": 233880.0}, {"date": "2024-10-14", "close": 63.36, "volume": 177776.0}, {"date": "2024-10-15", "close": 63.43, "volume": 192621.0}, {"date": "2024-10-16", "close": 64.89, "volume": 249514.0}, {"date": "2024-10-17", "close": 65.2, "volume": 243689.0}, {"date": "2024-10-18", "close": 64.99, "volume": 130849.0}, {"date": "2024-10-21", "close": 64.13, "volume": 223057.0}, {"date": "2024-10-22", "close": 63.72, "volume": 163855.0}, {"date": "2024-10-23", "close": 62.27, "volume": 171573.0}, {"date": "2024-10-24", "close": 62.94, "volume": 154049.0}, {"date": "2024-10-25", "close": 62.58, "volume": 137440.0}, {"date": "2024-10-28", "close": 63.02, "volume": 192833.0}, {"date": "2024-10-29", "close": 62.66, "volume": 135657.0}, {"date": "2024-10-30", "close": 63.71, "volume": 231709.0}, {"date": "2024-10-31", "close": 62.44, "volume": 125616.0}, {"date": "2024-11-01", "close": 62.9, "volume": 137030.0}, {"date": "2024-11-04", "close": 62.38, "volume": 100571.0}, {"date": "2024-11-05", "close": 62.63, "volume": 170673.0}, {"date": "2024-11-06", "close": 67.02, "volume": 301605.0}, {"date": "2024-11-07", "close": 66.54, "volume": 159820.0}, {"date": "2024-11-08", "close": 67.4, "volume": 267504.0}, {"date": "2024-11-11", "close": 69.14, "volume": 222521.0}, {"date": "2024-11-12", "close": 68.97, "volume": 199435.0}, {"date": "2024-11-13", "close": 68.93, "volume": 182851.0}, {"date": "2024-11-14", "close": 67.41, "volume": 194962.0}, {"date": "2024-11-15", "close": 67.79, "volume": 444562.0}, {"date": "2024-11-18", "close": 67.09, "volume": 210238.0}, {"date": "2024-11-19", "close": 67.04, "volume": 131359.0}, {"date": "2024-11-20", "close": 69.83, "volume": 221937.0}, {"date": "2024-11-21", "close": 69.44, "volume": 163218.0}, {"date": "2024-11-22", "close": 71.3, "volume": 171912.0}, {"date": "2024-11-25", "close": 72.15, "volume": 178409.0}, {"date": "2024-11-26", "close": 71.8, "volume": 171507.0}, {"date": "2024-11-27", "close": 70.8, "volume": 187330.0}, {"date": "2024-11-29", "close": 71.03, "volume": 99257.0}, {"date": "2024-12-02", "close": 71.49, "volume": 171442.0}, {"date": "2024-12-03", "close": 71.21, "volume": 180641.0}, {"date": "2024-12-04", "close": 71.5, "volume": 175541.0}, {"date": "2024-12-05", "close": 69.89, "volume": 364223.0}, {"date": "2024-12-06", "close": 68.25, "volume": 171680.0}, {"date": "2024-12-09", "close": 68.13, "volume": 182567.0}, {"date": "2024-12-10", "close": 68.48, "volume": 202245.0}, {"date": "2024-12-11", "close": 68.38, "volume": 140605.0}, {"date": "2024-12-12", "close": 67.35, "volume": 162773.0}, {"date": "2024-12-13", "close": 66.61, "volume": 173707.0}, {"date": "2024-12-16", "close": 65.88, "volume": 207748.0}, {"date": "2024-12-17", "close": 64.35, "volume": 293487.0}, {"date": "2024-12-18", "close": 61.4, "volume": 283387.0}, {"date": "2024-12-19", "close": 60.45, "volume": 286780.0}, {"date": "2024-12-20", "close": 60.32, "volume": 591975.0}, {"date": "2024-12-23", "close": 60.76, "volume": 229037.0}, {"date": "2024-12-24", "close": 61.16, "volume": 73832.0}, {"date": "2024-12-26", "close": 61.8, "volume": 211178.0}, {"date": "2024-12-27", "close": 61.26, "volume": 201262.0}, {"date": "2024-12-30", "close": 60.76, "volume": 109783.0}, {"date": "2024-12-31", "close": 61.12, "volume": 173305.0}, {"date": "2025-01-02", "close": 60.5, "volume": 215525.0}, {"date": "2025-01-03", "close": 61.03, "volume": 251806.0}, {"date": "2025-01-06", "close": 60.67, "volume": 178898.0}, {"date": "2025-01-07", "close": 59.49, "volume": 233241.0}, {"date": "2025-01-08", "close": 59.66, "volume": 239543.0}, {"date": "2025-01-10", "close": 58.03, "volume": 202593.0}, {"date": "2025-01-13", "close": 59.03, "volume": 136796.0}, {"date": "2025-01-14", "close": 59.92, "volume": 145614.0}, {"date": "2025-01-15", "close": 60.79, "volume": 118878.0}, {"date": "2025-01-16", "close": 61.39, "volume": 124449.0}, {"date": "2025-01-17", "close": 61.44, "volume": 148550.0}, {"date": "2025-01-21", "close": 62.18, "volume": 126299.0}, {"date": "2025-01-22", "close": 61.25, "volume": 170609.0}, {"date": "2025-01-23", "close": 61.49, "volume": 146444.0}, {"date": "2025-01-24", "close": 61.78, "volume": 137088.0}, {"date": "2025-01-27", "close": 62.45, "volume": 161401.0}, {"date": "2025-01-28", "close": 61.63, "volume": 136977.0}, {"date": "2025-01-29", "close": 61.88, "volume": 197021.0}, {"date": "2025-01-30", "close": 62.33, "volume": 188966.0}, {"date": "2025-01-31", "close": 61.22, "volume": 200403.0}, {"date": "2025-02-03", "close": 60.61, "volume": 174569.0}, {"date": "2025-02-04", "close": 61.72, "volume": 147241.0}, {"date": "2025-02-05", "close": 62.3, "volume": 124905.0}, {"date": "2025-02-06", "close": 62.01, "volume": 129565.0}, {"date": "2025-02-07", "close": 61.14, "volume": 90579.0}, {"date": "2025-02-10", "close": 61.03, "volume": 136520.0}, {"date": "2025-02-11", "close": 61.03, "volume": 80301.0}, {"date": "2025-02-12", "close": 59.87, "volume": 154249.0}, {"date": "2025-02-13", "close": 60.79, "volume": 113960.0}, {"date": "2025-02-14", "close": 61.13, "volume": 96180.0}, {"date": "2025-02-18", "close": 61.82, "volume": 126674.0}, {"date": "2025-02-19", "close": 60.77, "volume": 121445.0}, {"date": "2025-02-20", "close": 61.11, "volume": 131112.0}, {"date": "2025-02-21", "close": 59.95, "volume": 132010.0}, {"date": "2025-02-24", "close": 59.81, "volume": 167494.0}, {"date": "2025-02-25", "close": 60.56, "volume": 130478.0}, {"date": "2025-02-26", "close": 60.35, "volume": 117432.0}, {"date": "2025-02-27", "close": 55.26, "volume": 459065.0}, {"date": "2025-02-28", "close": 57.26, "volume": 357348.0}, {"date": "2025-03-03", "close": 55.52, "volume": 210742.0}, {"date": "2025-03-04", "close": 54.63, "volume": 225315.0}, {"date": "2025-03-05", "close": 56.32, "volume": 158765.0}, {"date": "2025-03-06", "close": 56.5, "volume": 174883.0}, {"date": "2025-03-07", "close": 57.55, "volume": 202867.0}, {"date": "2025-03-10", "close": 55.37, "volume": 209408.0}, {"date": "2025-03-11", "close": 55.58, "volume": 191648.0}, {"date": "2025-03-12", "close": 54.57, "volume": 171861.0}, {"date": "2025-03-13", "close": 54.82, "volume": 193343.0}, {"date": "2025-03-14", "close": 55.87, "volume": 111712.0}, {"date": "2025-03-17", "close": 56.25, "volume": 141038.0}, {"date": "2025-03-18", "close": 55.95, "volume": 136824.0}, {"date": "2025-03-19", "close": 56.51, "volume": 150394.0}, {"date": "2025-03-20", "close": 56.26, "volume": 123062.0}, {"date": "2025-03-21", "close": 55.03, "volume": 325096.0}, {"date": "2025-03-24", "close": 55.57, "volume": 173766.0}, {"date": "2025-03-25", "close": 55.06, "volume": 114399.0}, {"date": "2025-03-26", "close": 55.61, "volume": 105923.0}, {"date": "2025-03-27", "close": 55.99, "volume": 136549.0}, {"date": "2025-03-28", "close": 54.85, "volume": 133371.0}, {"date": "2025-03-31", "close": 54.99, "volume": 191906.0}, {"date": "2025-04-01", "close": 55.25, "volume": 150570.0}, {"date": "2025-04-02", "close": 55.71, "volume": 106906.0}, {"date": "2025-04-03", "close": 53.56, "volume": 229518.0}, {"date": "2025-04-04", "close": 51.86, "volume": 310330.0}, {"date": "2025-04-07", "close": 50.69, "volume": 249600.0}, {"date": "2025-04-08", "close": 49.01, "volume": 215710.0}, {"date": "2025-04-09", "close": 52.46, "volume": 242948.0}, {"date": "2025-04-10", "close": 50.9, "volume": 189278.0}, {"date": "2025-04-11", "close": 51.96, "volume": 118572.0}, {"date": "2025-04-14", "close": 52.55, "volume": 126296.0}, {"date": "2025-04-15", "close": 51.24, "volume": 115941.0}, {"date": "2025-04-16", "close": 50.9, "volume": 134292.0}, {"date": "2025-04-17", "close": 51.32, "volume": 113555.0}, {"date": "2025-04-21", "close": 51.18, "volume": 111366.0}, {"date": "2025-04-22", "close": 52.41, "volume": 137894.0}, {"date": "2025-04-23", "close": 52.62, "volume": 138448.0}, {"date": "2025-04-24", "close": 53.79, "volume": 106708.0}, {"date": "2025-04-25", "close": 53.47, "volume": 100066.0}, {"date": "2025-04-28", "close": 53.52, "volume": 71678.0}, {"date": "2025-04-29", "close": 53.64, "volume": 160474.0}, {"date": "2025-04-30", "close": 52.48, "volume": 148768.0}, {"date": "2025-05-01", "close": 52.45, "volume": 132360.0}, {"date": "2025-05-02", "close": 54.32, "volume": 102853.0}, {"date": "2025-05-05", "close": 53.7, "volume": 133004.0}, {"date": "2025-05-06", "close": 53.69, "volume": 96966.0}, {"date": "2025-05-07", "close": 53.53, "volume": 123747.0}, {"date": "2025-05-08", "close": 54.87, "volume": 122697.0}, {"date": "2025-05-09", "close": 54.82, "volume": 100803.0}, {"date": "2025-05-12", "close": 56.38, "volume": 189538.0}, {"date": "2025-05-13", "close": 56.26, "volume": 105037.0}, {"date": "2025-05-14", "close": 56.5, "volume": 97568.0}, {"date": "2025-05-15", "close": 56.44, "volume": 116987.0}, {"date": "2025-05-16", "close": 56.71, "volume": 137820.0}, {"date": "2025-05-19", "close": 56.84, "volume": 106166.0}, {"date": "2025-05-20", "close": 56.7, "volume": 73564.0}, {"date": "2025-05-21", "close": 55.47, "volume": 72325.0}, {"date": "2025-05-22", "close": 55.4, "volume": 75201.0}, {"date": "2025-05-23", "close": 54.77, "volume": 89900.0}, {"date": "2025-05-27", "close": 56.05, "volume": 98413.0}, {"date": "2025-05-28", "close": 55.18, "volume": 116727.0}, {"date": "2025-05-29", "close": 55.98, "volume": 122922.0}, {"date": "2025-05-30", "close": 55.6, "volume": 114442.0}, {"date": "2025-06-02", "close": 54.84, "volume": 310818.0}, {"date": "2025-06-03", "close": 55.76, "volume": 151294.0}, {"date": "2025-06-04", "close": 55.07, "volume": 153114.0}, {"date": "2025-06-05", "close": 63.68, "volume": 747404.0}, {"date": "2025-06-06", "close": 66.46, "volume": 515515.0}, {"date": "2025-06-09", "close": 65.28, "volume": 468713.0}, {"date": "2025-06-10", "close": 64.19, "volume": 360661.0}, {"date": "2025-06-11", "close": 64.5, "volume": 237072.0}, {"date": "2025-06-12", "close": 64.96, "volume": 236486.0}, {"date": "2025-06-13", "close": 63.48, "volume": 188532.0}, {"date": "2025-06-16", "close": 64.59, "volume": 233104.0}, {"date": "2025-06-17", "close": 63.25, "volume": 228870.0}, {"date": "2025-06-18", "close": 63.04, "volume": 217368.0}, {"date": "2025-06-20", "close": 62.74, "volume": 395102.0}, {"date": "2025-06-23", "close": 65.14, "volume": 237357.0}, {"date": "2025-06-24", "close": 66.02, "volume": 194856.0}, {"date": "2025-06-25", "close": 65.3, "volume": 156422.0}, {"date": "2025-06-26", "close": 66.15, "volume": 210458.0}, {"date": "2025-06-27", "close": 64.9, "volume": 435245.0}, {"date": "2025-06-30", "close": 64.99, "volume": 202542.0}, {"date": "2025-07-01", "close": 69.8, "volume": 626641.0}, {"date": "2025-07-02", "close": 69.66, "volume": 284061.0}, {"date": "2025-07-03", "close": 69.73, "volume": 105498.0}, {"date": "2025-07-07", "close": 68.79, "volume": 241939.0}, {"date": "2025-07-08", "close": 68.21, "volume": 250323.0}, {"date": "2025-07-09", "close": 67.9, "volume": 262260.0}, {"date": "2025-07-10", "close": 67.49, "volume": 217362.0}, {"date": "2025-07-11", "close": 66.9, "volume": 241393.0}, {"date": "2025-07-14", "close": 66.6, "volume": 150644.0}, {"date": "2025-07-15", "close": 65.07, "volume": 140762.0}, {"date": "2025-07-16", "close": 65.27, "volume": 178152.0}, {"date": "2025-07-17", "close": 65.89, "volume": 146181.0}, {"date": "2025-07-18", "close": 65.83, "volume": 191745.0}, {"date": "2025-07-21", "close": 65.77, "volume": 153486.0}, {"date": "2025-07-22", "close": 67.02, "volume": 168869.0}, {"date": "2025-07-23", "close": 67.41, "volume": 147736.0}, {"date": "2025-07-24", "close": 67.01, "volume": 131128.0}, {"date": "2025-07-25", "close": 66.44, "volume": 211970.0}, {"date": "2025-07-28", "close": 64.93, "volume": 203583.0}, {"date": "2025-07-29", "close": 65.14, "volume": 258907.0}, {"date": "2025-07-30", "close": 63.53, "volume": 265685.0}, {"date": "2025-07-31", "close": 63.43, "volume": 219824.0}, {"date": "2025-08-01", "close": 62.18, "volume": 218017.0}, {"date": "2025-08-04", "close": 62.84, "volume": 163681.0}, {"date": "2025-08-05", "close": 63.91, "volume": 239653.0}, {"date": "2025-08-06", "close": 66.04, "volume": 234482.0}, {"date": "2025-08-07", "close": 66.53, "volume": 216354.0}, {"date": "2025-08-08", "close": 66.54, "volume": 154244.0}, {"date": "2025-08-11", "close": 66.13, "volume": 161182.0}, {"date": "2025-08-12", "close": 67.82, "volume": 147646.0}, {"date": "2025-08-13", "close": 68.97, "volume": 208260.0}, {"date": "2025-08-14", "close": 68.1, "volume": 186103.0}, {"date": "2025-08-15", "close": 67.58, "volume": 222188.0}, {"date": "2025-08-18", "close": 66.96, "volume": 127827.0}, {"date": "2025-08-19", "close": 67.36, "volume": 166442.0}, {"date": "2025-08-20", "close": 67.11, "volume": 177292.0}, {"date": "2025-08-21", "close": 67.93, "volume": 208129.0}, {"date": "2025-08-22", "close": 67.79, "volume": 290295.0}, {"date": "2025-08-25", "close": 66.49, "volume": 198935.0}, {"date": "2025-08-26", "close": 66.33, "volume": 317678.0}, {"date": "2025-08-27", "close": 65.83, "volume": 273715.0}, {"date": "2025-08-28", "close": 67.0, "volume": 491464.0}, {"date": "2025-08-29", "close": 65.31, "volume": 320797.0}, {"date": "2025-09-02", "close": 62.19, "volume": 255366.0}, {"date": "2025-09-03", "close": 60.93, "volume": 222349.0}, {"date": "2025-09-04", "close": 61.4, "volume": 251036.0}, {"date": "2025-09-05", "close": 61.37, "volume": 276092.0}, {"date": "2025-09-08", "close": 61.22, "volume": 188229.0}, {"date": "2025-09-09", "close": 60.23, "volume": 166059.0}, {"date": "2025-09-10", "close": 60.89, "volume": 194744.0}, {"date": "2025-09-11", "close": 61.86, "volume": 179484.0}, {"date": "2025-09-12", "close": 61.69, "volume": 244765.0}, {"date": "2025-09-15", "close": 61.15, "volume": 220572.0}, {"date": "2025-09-16", "close": 60.38, "volume": 221188.0}, {"date": "2025-09-17", "close": 60.02, "volume": 250333.0}, {"date": "2025-09-18", "close": 60.45, "volume": 174297.0}, {"date": "2025-09-19", "close": 59.62, "volume": 417287.0}, {"date": "2025-09-22", "close": 59.71, "volume": 155587.0}, {"date": "2025-09-23", "close": 59.65, "volume": 211892.0}, {"date": "2025-09-24", "close": 59.4, "volume": 155039.0}, {"date": "2025-09-25", "close": 58.87, "volume": 133125.0}, {"date": "2025-09-26", "close": 59.39, "volume": 136903.0}, {"date": "2025-09-29", "close": 59.23, "volume": 132631.0}, {"date": "2025-09-30", "close": 59.76, "volume": 139727.0}, {"date": "2025-10-01", "close": 60.24, "volume": 235916.0}, {"date": "2025-10-02", "close": 60.4, "volume": 141054.0}, {"date": "2025-10-03", "close": 60.59, "volume": 132801.0}, {"date": "2025-10-06", "close": 60.41, "volume": 133388.0}, {"date": "2025-10-07", "close": 59.74, "volume": 122640.0}, {"date": "2025-10-08", "close": 60.68, "volume": 121636.0}, {"date": "2025-10-09", "close": 58.39, "volume": 161975.0}, {"date": "2025-10-10", "close": 57.95, "volume": 158155.0}, {"date": "2025-10-13", "close": 58.04, "volume": 127432.0}, {"date": "2025-10-14", "close": 58.6, "volume": 220078.0}, {"date": "2025-10-15", "close": 58.75, "volume": 169955.0}, {"date": "2025-10-16", "close": 59.2, "volume": 214843.0}, {"date": "2025-10-17", "close": 59.02, "volume": 210413.0}, {"date": "2025-10-20", "close": 59.34, "volume": 322999.0}, {"date": "2025-10-21", "close": 60.46, "volume": 144723.0}, {"date": "2025-10-22", "close": 60.63, "volume": 145328.0}, {"date": "2025-10-23", "close": 60.53, "volume": 127026.0}, {"date": "2025-10-24", "close": 59.86, "volume": 117977.0}, {"date": "2025-10-27", "close": 59.22, "volume": 144927.0}, {"date": "2025-10-28", "close": 58.92, "volume": 190992.0}, {"date": "2025-10-29", "close": 56.79, "volume": 237702.0}, {"date": "2025-10-30", "close": 56.72, "volume": 179898.0}, {"date": "2025-10-31", "close": 56.89, "volume": 170808.0}, {"date": "2025-11-03", "close": 56.75, "volume": 173735.0}, {"date": "2025-11-04", "close": 56.69, "volume": 219553.0}, {"date": "2025-11-05", "close": 57.29, "volume": 198312.0}, {"date": "2025-11-06", "close": 57.52, "volume": 281859.0}, {"date": "2025-11-07", "close": 58.47, "volume": 217031.0}, {"date": "2025-11-10", "close": 58.85, "volume": 192658.0}, {"date": "2025-11-11", "close": 59.93, "volume": 254488.0}, {"date": "2025-11-12", "close": 60.35, "volume": 286570.0}, {"date": "2025-11-13", "close": 61.43, "volume": 222000.0}, {"date": "2025-11-14", "close": 61.06, "volume": 255390.0}, {"date": "2025-11-17", "close": 60.24, "volume": 270736.0}, {"date": "2025-11-18", "close": 60.82, "volume": 236307.0}, {"date": "2025-11-19", "close": 60.99, "volume": 207095.0}, {"date": "2025-11-20", "close": 61.3, "volume": 208384.0}, {"date": "2025-11-21", "close": 63.0, "volume": 267405.0}, {"date": "2025-11-24", "close": 62.26, "volume": 285751.0}, {"date": "2025-11-25", "close": 64.21, "volume": 233961.0}, {"date": "2025-11-26", "close": 65.03, "volume": 199079.0}, {"date": "2025-11-28", "close": 65.63, "volume": 147194.0}, {"date": "2025-12-01", "close": 66.44, "volume": 274564.0}, {"date": "2025-12-02", "close": 65.22, "volume": 256794.0}, {"date": "2025-12-03", "close": 66.19, "volume": 229838.0}, {"date": "2025-12-04", "close": 65.33, "volume": 244295.0}, {"date": "2025-12-05", "close": 65.45, "volume": 197664.0}, {"date": "2025-12-08", "close": 65.22, "volume": 276138.0}, {"date": "2025-12-09", "close": 64.77, "volume": 189389.0}, {"date": "2025-12-10", "close": 66.77, "volume": 368010.0}, {"date": "2025-12-11", "close": 68.09, "volume": 246203.0}, {"date": "2025-12-12", "close": 68.4, "volume": 242971.0}, {"date": "2025-12-15", "close": 70.11, "volume": 419238.0}, {"date": "2025-12-16", "close": 69.43, "volume": 325144.0}, {"date": "2025-12-17", "close": 69.9, "volume": 295421.0}, {"date": "2025-12-18", "close": 70.31, "volume": 327134.0}, {"date": "2025-12-19", "close": 68.71, "volume": 625449.0}, {"date": "2025-12-22", "close": 69.0, "volume": 254899.0}, {"date": "2025-12-23", "close": 68.86, "volume": 217290.0}, {"date": "2025-12-24", "close": 69.35, "volume": 184100.0}, {"date": "2025-12-26", "close": 70.15, "volume": 264123.0}, {"date": "2025-12-29", "close": 70.21, "volume": 273855.0}, {"date": "2025-12-30", "close": 68.8, "volume": 227126.0}, {"date": "2025-12-31", "close": 67.7, "volume": 207259.0}, {"date": "2026-01-02", "close": 68.45, "volume": 144680.0}, {"date": "2026-01-05", "close": 69.56, "volume": 208812.0}, {"date": "2026-01-06", "close": 70.67, "volume": 214347.0}, {"date": "2026-01-07", "close": 69.48, "volume": 183632.0}, {"date": "2026-01-08", "close": 71.29, "volume": 157168.0}, {"date": "2026-01-09", "close": 72.05, "volume": 124892.0}, {"date": "2026-01-12", "close": 70.83, "volume": 193697.0}, {"date": "2026-01-13", "close": 71.21, "volume": 207742.0}, {"date": "2026-01-14", "close": 71.44, "volume": 180370.0}, {"date": "2026-01-15", "close": 72.01, "volume": 239239.0}, {"date": "2026-01-16", "close": 71.9, "volume": 209523.0}, {"date": "2026-01-20", "close": 70.19, "volume": 173262.0}, {"date": "2026-01-21", "close": 71.89, "volume": 187246.0}, {"date": "2026-01-22", "close": 72.12, "volume": 184478.0}, {"date": "2026-01-23", "close": 72.03, "volume": 209410.0}, {"date": "2026-01-26", "close": 72.2, "volume": 177183.0}, {"date": "2026-01-27", "close": 73.1, "volume": 166102.0}, {"date": "2026-01-28", "close": 72.46, "volume": 294745.0}, {"date": "2026-01-29", "close": 70.1, "volume": 284631.0}, {"date": "2026-01-30", "close": 70.62, "volume": 315271.0}, {"date": "2026-02-02", "close": 71.7, "volume": 269680.0}, {"date": "2026-02-03", "close": 72.37, "volume": 293047.0}, {"date": "2026-02-04", "close": 75.44, "volume": 254169.0}, {"date": "2026-02-05", "close": 73.96, "volume": 339430.0}, {"date": "2026-02-06", "close": 75.29, "volume": 262030.0}, {"date": "2026-02-09", "close": 74.22, "volume": 235109.0}, {"date": "2026-02-10", "close": 75.15, "volume": 247560.0}, {"date": "2026-02-11", "close": 75.73, "volume": 250359.0}, {"date": "2026-02-12", "close": 76.29, "volume": 194022.0}, {"date": "2026-02-13", "close": 76.82, "volume": 141927.0}, {"date": "2026-02-17", "close": 76.1, "volume": 239158.0}, {"date": "2026-02-18", "close": 75.15, "volume": 244820.0}, {"date": "2026-02-19", "close": 74.39, "volume": 172092.0}, {"date": "2026-02-20", "close": 74.64, "volume": 183574.0}, {"date": "2026-02-23", "close": 73.43, "volume": 199121.0}, {"date": "2026-02-24", "close": 73.73, "volume": 137882.0}, {"date": "2026-02-25", "close": 73.12, "volume": 131718.0}, {"date": "2026-02-26", "close": 72.76, "volume": 158295.0}, {"date": "2026-02-27", "close": 72.67, "volume": 279460.0}, {"date": "2026-03-02", "close": 73.16, "volume": 226575.0}, {"date": "2026-03-03", "close": 71.99, "volume": 163652.0}, {"date": "2026-03-04", "close": 71.65, "volume": 170789.0}, {"date": "2026-03-05", "close": 70.11, "volume": 142980.0}, {"date": "2026-03-06", "close": 69.18, "volume": 201148.0}, {"date": "2026-03-09", "close": 69.69, "volume": 231314.0}, {"date": "2026-03-10", "close": 67.45, "volume": 223105.0}, {"date": "2026-03-11", "close": 67.73, "volume": 218341.0}, {"date": "2026-03-12", "close": 66.99, "volume": 214078.0}, {"date": "2026-03-13", "close": 67.42, "volume": 229376.0}, {"date": "2026-03-16", "close": 66.53, "volume": 185385.0}, {"date": "2026-03-17", "close": 66.16, "volume": 217968.0}, {"date": "2026-03-18", "close": 64.46, "volume": 281828.0}, {"date": "2026-03-19", "close": 63.37, "volume": 349005.0}, {"date": "2026-03-20", "close": 62.6, "volume": 1063747.0}, {"date": "2026-03-23", "close": 64.91, "volume": 328023.0}, {"date": "2026-03-24", "close": 66.25, "volume": 259059.0}, {"date": "2026-03-25", "close": 66.74, "volume": 346608.0}, {"date": "2026-03-26", "close": 66.71, "volume": 148687.0}, {"date": "2026-03-27", "close": 66.37, "volume": 152807.0}, {"date": "2026-03-30", "close": 66.46, "volume": 183921.0}, {"date": "2026-03-31", "close": 67.07, "volume": 181005.0}, {"date": "2026-04-01", "close": 67.29, "volume": 159101.0}, {"date": "2026-04-02", "close": 66.96, "volume": 176840.0}, {"date": "2026-04-06", "close": 66.81, "volume": 133194.0}, {"date": "2026-04-07", "close": 67.41, "volume": 233864.0}, {"date": "2026-04-08", "close": 69.8, "volume": 271287.0}, {"date": "2026-04-09", "close": 70.2, "volume": 201184.0}, {"date": "2026-04-10", "close": 70.07, "volume": 147803.0}, {"date": "2026-04-13", "close": 69.45, "volume": 184331.0}, {"date": "2026-04-14", "close": 68.48, "volume": 179675.0}, {"date": "2026-04-15", "close": 67.45, "volume": 195836.0}, {"date": "2026-04-16", "close": 68.06, "volume": 190067.0}, {"date": "2026-04-17", "close": 69.88, "volume": 167760.0}, {"date": "2026-04-20", "close": 69.46, "volume": 142383.0}, {"date": "2026-04-21", "close": 68.69, "volume": 133734.0}, {"date": "2026-04-22", "close": 66.68, "volume": 171700.0}, {"date": "2026-04-23", "close": 67.35, "volume": 196946.0}, {"date": "2026-04-24", "close": 66.5, "volume": 279595.0}, {"date": "2026-04-27", "close": 66.37, "volume": 266848.0}, {"date": "2026-04-28", "close": 66.29, "volume": 333828.0}, {"date": "2026-04-29", "close": 65.44, "volume": 436023.0}, {"date": "2026-04-30", "close": 65.24, "volume": 270326.0}, {"date": "2026-05-01", "close": 66.83, "volume": 192585.0}, {"date": "2026-05-04", "close": 66.06, "volume": 207086.0}, {"date": "2026-05-05", "close": 67.64, "volume": 168608.0}, {"date": "2026-05-06", "close": 68.22, "volume": 188486.0}, {"date": "2026-05-07", "close": 68.0, "volume": 169205.0}, {"date": "2026-05-08", "close": 68.07, "volume": 141740.0}, {"date": "2026-05-11", "close": 66.61, "volume": 188532.0}, {"date": "2026-05-12", "close": 65.58, "volume": 247154.0}, {"date": "2026-05-13", "close": 65.37, "volume": 197236.0}, {"date": "2026-05-14", "close": 65.42, "volume": 172640.0}, {"date": "2026-05-15", "close": 62.69, "volume": 161877.0}, {"date": "2026-05-18", "close": 62.87, "volume": 184626.0}, {"date": "2026-05-19", "close": 61.32, "volume": 161133.0}, {"date": "2026-05-20", "close": 63.15, "volume": 204002.0}, {"date": "2026-05-21", "close": 64.1, "volume": 197840.0}, {"date": "2026-05-22", "close": 64.29, "volume": 177304.0}, {"date": "2026-05-26", "close": 64.34, "volume": 181883.0}, {"date": "2026-05-27", "close": 63.77, "volume": 223221.0}, {"date": "2026-05-28", "close": 63.81, "volume": 204443.0}, {"date": "2026-05-29", "close": 63.33, "volume": 276382.0}, {"date": "2026-06-01", "close": 62.4, "volume": 187066.0}, {"date": "2026-06-02", "close": 63.46, "volume": 206272.0}, {"date": "2026-06-03", "close": 63.11, "volume": 209106.0}, {"date": "2026-06-04", "close": 63.4, "volume": 163145.0}, {"date": "2026-06-05", "close": 63.59, "volume": 155034.0}, {"date": "2026-06-08", "close": 63.34, "volume": 181261.0}, {"date": "2026-06-09", "close": 65.44, "volume": 229452.0}, {"date": "2026-06-10", "close": 64.51, "volume": 223489.0}, {"date": "2026-06-11", "close": 67.08, "volume": 289141.0}, {"date": "2026-06-12", "close": 68.39, "volume": 268763.0}, {"date": "2026-06-15", "close": 69.36, "volume": 230213.0}, {"date": "2026-06-16", "close": 70.72, "volume": 242390.0}, {"date": "2026-06-17", "close": 69.9, "volume": 234972.0}, {"date": "2026-06-18", "close": 68.91, "volume": 601471.0}, {"date": "2026-06-22", "close": 69.22, "volume": 214651.0}, {"date": "2026-06-23", "close": 69.95, "volume": 223685.0}, {"date": "2026-06-24", "close": 72.68, "volume": 235110.0}, {"date": "2026-06-25", "close": 74.25, "volume": 173877.0}, {"date": "2026-06-26", "close": 74.86, "volume": 573044.0}, {"date": "2026-06-29", "close": 74.25, "volume": 206564.0}, {"date": "2026-06-30", "close": 74.49, "volume": 221564.0}, {"date": "2026-07-01", "close": 74.81, "volume": 222825.0}, {"date": "2026-07-02", "close": 75.18, "volume": 181563.0}, {"date": "2026-07-06", "close": 73.87, "volume": 173161.0}, {"date": "2026-07-07", "close": 73.46, "volume": 130055.0}, {"date": "2026-07-08", "close": 71.63, "volume": 217995.0}, {"date": "2026-07-09", "close": 72.09, "volume": 173709.0}, {"date": "2026-07-10", "close": 73.6, "volume": 146159.0}, {"date": "2026-07-13", "close": 71.36, "volume": 216764.0}, {"date": "2026-07-14", "close": 71.65, "volume": 293966.0}, {"date": "2026-07-15", "close": 73.26, "volume": 240055.0}, {"date": "2026-07-16", "close": 76.1, "volume": 262287.0}, {"date": "2026-07-17", "close": 76.32, "volume": 175391.0}, {"date": "2026-07-20", "close": 75.24, "volume": 213324.0}, {"date": "2026-07-21", "close": 75.69, "volume": 204084.0}, {"date": "2026-07-22", "close": 76.8, "volume": 218767.0}, {"date": "2026-07-23", "close": 76.79, "volume": 191621.0}, {"date": "2026-07-24", "close": 78.62, "volume": 243747.0}, {"date": "2026-07-27", "close": 80.33, "volume": 265196.0}, {"date": "2026-07-28", "close": 83.36, "volume": 212895.0}, {"date": "2026-07-29", "close": 87.21, "volume": 566572.0}, {"date": "2026-07-30", "close": 87.31, "volume": 465389.0}, {"date": "2026-07-31", "close": 86.55, "volume": 332670.0}, {"date": "2026-08-03", "close": 86.7, "volume": 493182.0}, {"date": "2026-08-04", "close": 89.34, "volume": 527015.0}, {"date": "2026-08-05", "close": 90.12, "volume": 276357.0}, {"date": "2026-08-06", "close": 89.18, "volume": 292390.0}, {"date": "2026-08-07", "close": 88.68, "volume": 196275.0}], "refreshing": true}