{"ticker": "JBSS", "overview": {"cik": "880117", "ticker": "JBSS", "name": "SANFILIPPO JOHN B & SON INC", "industry": "Sugar & Confectionery Products", "country": "United States", "sic": "2060", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357233", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-19", "title": "Annual report", "accession": "0001193125-26-356919", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356911", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306138", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304782", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-191644", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191599", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-147759", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-147756", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-147754", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-147750", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-147746", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001193125-26-131798", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001702", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088782", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088778", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088775", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088770", "price_sensitive": false}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001193125-26-085467", "price_sensitive": false}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001193125-26-085464", "price_sensitive": false}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001193125-26-085462", "price_sensitive": false}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001193125-26-085459", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001193125-26-077503", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001193125-26-077497", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001193125-26-077492", "price_sensitive": false}]}, "description": "SANFILIPPO JOHN B & SON INC trades as JBSS on the NASDAQ and is registered in the United States, classified under Sugar & Confectionery Products (SIC 2060). Privy Trades holds 145 insider filings for the company, from October 2003 to September 2009. Across those, 19 insiders disclosed 8 open-market purchases totalling $12.49M against 26 sales totalling $57.66M. The most recent filing on record is dated 18 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 12491691.866700001, "sell_n": 26, "sell_sum": 57660616.6448, "net": -45168924.7781, "insiders": 19, "first_date": "2003-10-27", "last_date": "2009-09-11"}, "metrics": {"ticker": "JBSS", "has_prices": true, "as_of": "2026-08-07", "last": 83.16, "prev_close": 83.47, "change": -0.3100000000000023, "change_pct": -0.003713909188930182, "session_volume": 155874.0, "vwap_5": 84.14084435678282, "vwap_20": 82.86626637093752, "vwap_60": 80.60200719174267, "vwap_250": 75.2137995182868, "high_52w": 90.6, "low_52w": 64.08, "avg_volume_20": 123423.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-357239", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Jasper Brian Sanfilippo Jr", "who_key": "SANFILIPPO JASPER BRIAN JR", "role": "COO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "President files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1171335/000119312526357239/0001193125-26-357239-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "0001193125-26-357238", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Frank S. Pellegrino", "who_key": "Pellegrino Frank S", "role": "CFO & EVP, Finance and Admin", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "CFO files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411679/000119312526357238/0001193125-26-357238-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "0001193125-26-357237", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Julia A. Pronitcheva", "who_key": "Pronitcheva Julia A", "role": "SVP Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Insider files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953589/000119312526357237/0001193125-26-357237-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "0001193125-26-357234", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Jeffrey T. Sanfilippo", "who_key": "SANFILIPPO JEFFREY T", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "CEO files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1171340/000119312526357234/0001193125-26-357234-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "0001193125-26-357233", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Michael J. Finn", "who_key": "Finn Michael J", "role": "VP, Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Insider files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1890137/000119312526357233/0001193125-26-357233-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "13DG-0000102909-26-001702", "src": "13DG", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Sanfilippo JOHN B & SON Inc", "who_key": "SANFILIPPO JOHN B & SON 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": "Sugar & Confectionery Products", "country": "United States", "headline": "SANFILIPPO JOHN B & SON INC adjusts its stake in JBSS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/0000102909-26-001702-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "0000880117-09-000008", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Jim Edgar", "who_key": "EDGAR JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011709000008/0000880117-09-000008-index.htm", "trade_date": "2009-11-10", "timestamp": "2009-11-10", "mins": 8930450}, {"id": "0000880117-09-000009", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Thomas J. Fordonski", "who_key": "Fordonski Thomas J", "role": "VP Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Insider files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011709000009/0000880117-09-000009-index.htm", "trade_date": "2009-11-10", "timestamp": "2009-11-10", "mins": 8930450}, {"id": "0000880117-09-000007", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Jim Edgar", "who_key": "EDGAR JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3437.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011709000007/0000880117-09-000007-index.htm", "trade_date": "2009-09-24", "timestamp": "2009-09-24", "mins": 8998130}, {"id": "0000880117-09-000006", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Robert J. Sarlls", "who_key": "Sarlls Robert J", "role": "VP of Strategy & Business Dev", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11490.0, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Someone inside JBSS is buying \u2014 $11K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011709000006/0000880117-09-000006-index.htm", "trade_date": "2009-09-11", "timestamp": "2009-09-11", "mins": 9016850}, {"id": "0000880117-09-000005", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Michael G. Cannon", "who_key": "Cannon Michael G", "role": "Sr VP Corporate Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19048.899999999998, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Insider puts $19K into JBSS", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011709000005/0000880117-09-000005-index.htm", "trade_date": "2009-09-08", "timestamp": "2009-09-08", "mins": 9021170}, {"id": "0000880117-09-000003", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Jasper B. Sanfilippo", "who_key": "SANFILIPPO JASPER B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10315.6, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "That makes 3 insiders into JBSS", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011709000003/0000880117-09-000003-index.htm", "trade_date": "2009-05-29", "timestamp": "2009-05-29", "mins": 9168050}, {"id": "0000880117-09-000001", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Michael J. Valentine", "who_key": "VALENTINE MICHAEL J", "role": "CFO, Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "CFO files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011709000001/0000880117-09-000001-index.htm", "trade_date": "2009-05-13", "timestamp": "2009-05-13", "mins": 9191090}, {"id": "0000880117-09-000002", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Mathias A. Valentine", "who_key": "VALENTINE MATHIAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011709000002/0000880117-09-000002-index.htm", "trade_date": "2009-05-13", "timestamp": "2009-05-13", "mins": 9191090}, {"id": "0000880117-08-000025", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Grat of Jasper B. Sanfilippo Dtd 12/05/07 Irrevocable", "who_key": "Irrevocable GRAT of Jasper B. Sanfilippo DTD 12/05/07", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3102919.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "A 10% owner takes $3.1M off the table in JBSS", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000025/0000880117-08-000025-index.htm", "trade_date": "2008-12-17", "timestamp": "2008-12-17", "mins": 9402770}, {"id": "0000880117-08-000026", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Grat of Marian R. Sanfilippo Dtd 12/05/07 Irrevocable", "who_key": "Irrevocable GRAT of Marian R. Sanfilippo DTD 12/05/07", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3102915.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Big holder trims $3.1M of JBSS", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000026/0000880117-08-000026-index.htm", "trade_date": "2008-12-17", "timestamp": "2008-12-17", "mins": 9402770}, {"id": "0000880117-08-000027", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Jeffrey T. Sanfilippo", "who_key": "SANFILIPPO JEFFREY T", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6205834.880000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "CEO sells $6.2M of JBSS", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000027/0000880117-08-000027-index.htm", "trade_date": "2008-12-17", "timestamp": "2008-12-17", "mins": 9402770}, {"id": "0000880117-08-000028", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Jasper Brian Sanfilippo Jr", "who_key": "SANFILIPPO JASPER BRIAN JR", "role": "President, COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6205834.880000001, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "The whole bench is buying JBSS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000028/0000880117-08-000028-index.htm", "trade_date": "2008-12-17", "timestamp": "2008-12-17", "mins": 9402770}, {"id": "0000880117-08-000029", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "James J. Sanfilippo", "who_key": "Sanfilippo James J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6205834.880000001, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "That makes 4 insiders into JBSS", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000029/0000880117-08-000029-index.htm", "trade_date": "2008-12-17", "timestamp": "2008-12-17", "mins": 9402770}, {"id": "0000880117-08-000030", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Timothy R. Donovan", "who_key": "DONOVAN TIMOTHY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000030/0000880117-08-000030-index.htm", "trade_date": "2008-12-17", "timestamp": "2008-12-17", "mins": 9402770}, {"id": "0000880117-08-000007", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Everardo Soria", "who_key": "SORIA EVERARDO", "role": "Sr VP Pecan Procurement", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Insider files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000007/0000880117-08-000007-index.htm", "trade_date": "2008-11-13", "timestamp": "2008-11-13", "mins": 9451730}, {"id": "0000880117-08-000008", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Walter R. Tankersley", "who_key": "TANKERSLEY WALTER R", "role": "Sr VP Industrial Sales", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Insider files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000008/0000880117-08-000008-index.htm", "trade_date": "2008-11-13", "timestamp": "2008-11-13", "mins": 9451730}, {"id": "0000880117-08-000009", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Herbert J. Marros", "who_key": "MARROS HERBERT J", "role": "Director of Taxation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Director files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000009/0000880117-08-000009-index.htm", "trade_date": "2008-11-13", "timestamp": "2008-11-13", "mins": 9451730}, {"id": "0000880117-08-000010", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Frank S. Pellegrino", "who_key": "Pellegrino Frank S", "role": "Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Insider files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000010/0000880117-08-000010-index.htm", "trade_date": "2008-11-13", "timestamp": "2008-11-13", "mins": 9451730}, {"id": "0000880117-08-000011", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Thomas J. Fordonski", "who_key": "Fordonski Thomas J", "role": "VP Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Insider files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000011/0000880117-08-000011-index.htm", "trade_date": "2008-11-13", "timestamp": "2008-11-13", "mins": 9451730}, {"id": "0000880117-08-000012", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Michael G. Cannon", "who_key": "Cannon Michael G", "role": "Sr VP Corporate Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Insider files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000012/0000880117-08-000012-index.htm", "trade_date": "2008-11-13", "timestamp": "2008-11-13", "mins": 9451730}, {"id": "0000880117-08-000013", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Jasper Brian Sanfilippo Jr", "who_key": "SANFILIPPO JASPER BRIAN JR", "role": "COO, President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "President files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000013/0000880117-08-000013-index.htm", "trade_date": "2008-11-13", "timestamp": "2008-11-13", "mins": 9451730}, {"id": "0000880117-08-000014", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Jeffrey T. Sanfilippo", "who_key": "SANFILIPPO JEFFREY T", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "CEO files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000014/0000880117-08-000014-index.htm", "trade_date": "2008-11-13", "timestamp": "2008-11-13", "mins": 9451730}, {"id": "0000880117-08-000015", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "James A. Valentine", "who_key": "VALENTINE JAMES A", "role": "CIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Insider files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000015/0000880117-08-000015-index.htm", "trade_date": "2008-11-13", "timestamp": "2008-11-13", "mins": 9451730}, {"id": "0000880117-08-000016", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Michael J. Valentine", "who_key": "VALENTINE MICHAEL J", "role": "CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "CFO files routine paperwork on JBSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000016/0000880117-08-000016-index.htm", "trade_date": "2008-11-13", "timestamp": "2008-11-13", "mins": 9451730}], "recent_buys": [{"id": "0000880117-09-000006", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Robert J. Sarlls", "who_key": "Sarlls Robert J", "role": "VP of Strategy & Business Dev", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 11490.0, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Someone inside JBSS is buying \u2014 $11K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011709000006/0000880117-09-000006-index.htm", "trade_date": "2009-09-11", "timestamp": "2009-09-11", "mins": 9016850}, {"id": "0000880117-09-000005", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Michael G. Cannon", "who_key": "Cannon Michael G", "role": "Sr VP Corporate Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19048.899999999998, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Insider puts $19K into JBSS", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011709000005/0000880117-09-000005-index.htm", "trade_date": "2009-09-08", "timestamp": "2009-09-08", "mins": 9021170}, {"id": "0000880117-09-000003", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Jasper B. Sanfilippo", "who_key": "SANFILIPPO JASPER B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10315.6, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "That makes 3 insiders into JBSS", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011709000003/0000880117-09-000003-index.htm", "trade_date": "2009-05-29", "timestamp": "2009-05-29", "mins": 9168050}, {"id": "0000880117-08-000029", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "James J. Sanfilippo", "who_key": "Sanfilippo James J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6205834.880000001, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "That makes 4 insiders into JBSS", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000029/0000880117-08-000029-index.htm", "trade_date": "2008-12-17", "timestamp": "2008-12-17", "mins": 9402770}, {"id": "0000880117-08-000028", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Jasper Brian Sanfilippo Jr", "who_key": "SANFILIPPO JASPER BRIAN JR", "role": "President, COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6205834.880000001, "score": 65.5, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "The whole bench is buying JBSS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000028/0000880117-08-000028-index.htm", "trade_date": "2008-12-17", "timestamp": "2008-12-17", "mins": 9402770}, {"id": "0000880117-07-000009", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Daniel M. Wright", "who_key": "WRIGHT DANIEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16572.6067, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "The whole bench is buying JBSS \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011707000009/0000880117-07-000009-index.htm", "trade_date": "2007-09-17", "timestamp": "2007-09-17", "mins": 10060850}, {"id": "0000880117-07-000008", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Jim Edgar", "who_key": "EDGAR JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8795.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "Insider cluster: 7 buying JBSS", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011707000008/0000880117-07-000008-index.htm", "trade_date": "2007-09-13", "timestamp": "2007-09-13", "mins": 10066610}, {"id": "0000880117-05-000032", "src": "INSIDERS", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Jim Edgar", "who_key": "EDGAR JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13800.0, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Sugar & Confectionery Products", "country": "United States", "headline": "The whole bench is buying JBSS \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011705000032/0000880117-05-000032-index.htm", "trade_date": "2005-11-04", "timestamp": "2005-11-04", "mins": 11042930}], "institutional": [{"id": "13DG-0000102909-26-001702", "src": "13DG", "ticker": "JBSS", "cik": "880117", "company": "SANFILIPPO JOHN B & SON INC", "company_raw": "SANFILIPPO JOHN B & SON INC", "who": "Sanfilippo JOHN B & SON Inc", "who_key": "SANFILIPPO JOHN B & SON 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": "Sugar & Confectionery Products", "country": "United States", "headline": "SANFILIPPO JOHN B & SON INC adjusts its stake in JBSS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/880117/0000102909-26-001702-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "JBSS (SANFILIPPO JOHN B & SON INC)", "new_value": "John B. Sanfilippo & Son, Inc. - Common Stock", "effective": "", "evidence": "we hold JBSS as SANFILIPPO JOHN B & SON INC; the NASDAQ universe lists that code as John B. Sanfilippo & Son, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T10:21:41.791099"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "John B. Sanfilippo & Son, Inc. - Common Stock", "new_value": "SANFILIPPO JOHN B & SON INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000880117", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000880117", "applied": 1, "detected_at": "2026-10-25T10:20:58.984671"}]}, "key_people": [{"who": "Marian Sanfilippo", "who_key": "SANFILIPPO MARIAN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 25052456.0, "net": -25052456.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4075500.0, "date": "2004-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011704000009/0000880117-04-000009-index.htm"}, {"action": "SELL", "amount": 20976956.0, "date": "2004-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011704000007/0000880117-04-000007-index.htm"}], "latest": {"action": "SELL", "amount": 4075500.0, "date": "2004-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011704000009/0000880117-04-000009-index.htm"}}, {"who": "Mathias A. Valentine", "who_key": "VALENTINE MATHIAS A", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8938358.0, "net": -8938358.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1287000.0, "date": "2004-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011704000010/0000880117-04-000010-index.htm"}, {"action": "SELL", "amount": 7651358.0, "date": "2004-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011704000008/0000880117-04-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1287000.0, "date": "2004-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011704000010/0000880117-04-000010-index.htm"}}, {"who": "Jeffrey T. Sanfilippo", "who_key": "SANFILIPPO JEFFREY T", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7954724.880000001, "net": -7954724.880000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6205834.880000001, "date": "2008-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000027/0000880117-08-000027-index.htm"}, {"action": "SELL", "amount": 1748890.0, "date": "2004-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011704000006/0000880117-04-000006-index.htm"}], "latest": {"action": "SELL", "amount": 6205834.880000001, "date": "2008-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000027/0000880117-08-000027-index.htm"}}, {"who": "Jasper Brian Sanfilippo Jr", "who_key": "SANFILIPPO JASPER BRIAN JR", "role": "President, COO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 6205834.880000001, "sold": 362934.0, "net": 5842900.880000001, "trades": 2, "top_score": 65.5, "lean": "buying", "history": [{"action": "BUY", "amount": 6205834.880000001, "date": "2008-12-17", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000028/0000880117-08-000028-index.htm"}, {"action": "SELL", "amount": 362934.0, "date": "2004-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011704000004/0000880117-04-000004-index.htm"}], "latest": {"action": "BUY", "amount": 6205834.880000001, "date": "2008-12-17", "score": 65.5, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000028/0000880117-08-000028-index.htm"}}, {"who": "James J. Sanfilippo", "who_key": "Sanfilippo James J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 6205834.880000001, "sold": 0, "net": 6205834.880000001, "trades": 1, "top_score": 58.0, "lean": "buying", "history": [{"action": "BUY", "amount": 6205834.880000001, "date": "2008-12-17", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000029/0000880117-08-000029-index.htm"}], "latest": {"action": "BUY", "amount": 6205834.880000001, "date": "2008-12-17", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000029/0000880117-08-000029-index.htm"}}, {"who": "Michael J. Valentine", "who_key": "VALENTINE MICHAEL J", "role": "Exec VP Finance, CFO,Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5761184.0, "net": -5761184.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5761184.0, "date": "2004-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011704000002/0000880117-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 5761184.0, "date": "2004-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011704000002/0000880117-04-000002-index.htm"}}, {"who": "Grat of Jasper B. Sanfilippo Dtd 12/05/07 Irrevocable", "who_key": "Irrevocable GRAT of Jasper B. Sanfilippo DTD 12/05/07", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3102919.68, "net": -3102919.68, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3102919.68, "date": "2008-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000025/0000880117-08-000025-index.htm"}], "latest": {"action": "SELL", "amount": 3102919.68, "date": "2008-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000025/0000880117-08-000025-index.htm"}}, {"who": "Grat of Marian R. Sanfilippo Dtd 12/05/07 Irrevocable", "who_key": "Irrevocable GRAT of Marian R. Sanfilippo DTD 12/05/07", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3102915.2, "net": -3102915.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3102915.2, "date": "2008-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000026/0000880117-08-000026-index.htm"}], "latest": {"action": "SELL", "amount": 3102915.2, "date": "2008-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/880117/000088011708000026/0000880117-08-000026-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357233", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-19", "title": "Annual report", "accession": "0001193125-26-356919", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356911", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306138", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304782", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-191644", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-191599", "price_sensitive": true}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-147759", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-147756", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-147754", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-147750", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-147746", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001193125-26-131798", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001702", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088782", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088778", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088775", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088770", "price_sensitive": false}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001193125-26-085467", "price_sensitive": false}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001193125-26-085464", "price_sensitive": false}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001193125-26-085462", "price_sensitive": false}, {"form": "144", "date": "2026-03-02", "title": "Notice of proposed sale", "accession": "0001193125-26-085459", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001193125-26-077503", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001193125-26-077497", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "Insider transaction", "accession": "0001193125-26-077492", "price_sensitive": false}], "performance": {"ticker": "JBSS", "has_prices": true, "summary": {"n": 8, "avg": 0.7895416397675918, "win_rate": 1.0, "best": 0.789541639767592, "worst": 0.789541639767592, "as_of": "2026-08-07"}, "buys": [{"who": "Sarlls Robert J", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Strategy & Business Dev", "amount": 11490.0, "date": "2009-09-11", "score": 24.6, "ref_price": 46.47, "return": 0.789541639767592}, {"who": "Cannon Michael G", "person_type": "EXEC", "person_label": "Execs", "role": "Sr VP Corporate Operations", "amount": 19048.899999999998, "date": "2009-09-08", "score": 34.3, "ref_price": 46.47, "return": 0.789541639767592}, {"who": "SANFILIPPO JASPER B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10315.6, "date": "2009-05-29", "score": 28.6, "ref_price": 46.47, "return": 0.789541639767592}, {"who": "Sanfilippo James J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6205834.880000001, "date": "2008-12-17", "score": 58.0, "ref_price": 46.47, "return": 0.789541639767592}, {"who": "SANFILIPPO JASPER BRIAN JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO, Director, 10% Owner", "amount": 6205834.880000001, "date": "2008-12-17", "score": 65.5, "ref_price": 46.47, "return": 0.789541639767592}, {"who": "WRIGHT DANIEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16572.6067, "date": "2007-09-17", "score": 44.9, "ref_price": 46.47, "return": 0.789541639767592}, {"who": "EDGAR JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8795.0, "date": "2007-09-13", "score": 41.9, "ref_price": 46.47, "return": 0.789541639767592}, {"who": "EDGAR JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13800.0, "date": "2005-11-04", "score": 29.0, "ref_price": 46.47, "return": 0.789541639767592}]}, "price_series": [{"date": "2016-08-01", "close": 46.47, "volume": 150932.0}, {"date": "2016-08-02", "close": 46.83, "volume": 113328.0}, {"date": "2016-08-03", "close": 46.73, "volume": 173782.0}, {"date": "2016-08-04", "close": 47.67, "volume": 173742.0}, {"date": "2016-08-05", "close": 47.66, "volume": 241738.0}, {"date": "2016-08-08", "close": 47.03, "volume": 122347.0}, {"date": "2016-08-09", "close": 46.85, "volume": 174541.0}, {"date": "2016-08-10", "close": 46.84, "volume": 253136.0}, {"date": "2016-08-11", "close": 46.16, "volume": 134882.0}, {"date": "2016-08-12", "close": 46.38, "volume": 107892.0}, {"date": "2016-08-15", "close": 47.08, "volume": 168132.0}, {"date": "2016-08-16", "close": 46.12, "volume": 80446.0}, {"date": "2016-08-17", "close": 46.06, "volume": 65377.0}, {"date": "2016-08-18", "close": 46.03, "volume": 83891.0}, {"date": "2016-08-19", "close": 45.8, "volume": 97821.0}, {"date": "2016-08-22", "close": 46.18, "volume": 71158.0}, {"date": "2016-08-23", "close": 46.18, "volume": 80930.0}, {"date": "2016-08-24", "close": 45.38, "volume": 97015.0}, {"date": "2016-08-25", "close": 51.78, "volume": 816997.0}, {"date": "2016-08-26", "close": 49.48, "volume": 334603.0}, {"date": "2016-08-29", "close": 52.27, "volume": 268260.0}, {"date": "2016-08-30", "close": 51.36, "volume": 95749.0}, {"date": "2016-08-31", "close": 51.42, "volume": 88017.0}, {"date": "2016-09-01", "close": 51.45, "volume": 111061.0}, {"date": "2016-09-02", "close": 53.61, "volume": 203937.0}, {"date": "2016-09-06", "close": 53.45, "volume": 157377.0}, {"date": "2016-09-07", "close": 53.98, "volume": 116862.0}, {"date": "2016-09-08", "close": 53.04, "volume": 114329.0}, {"date": "2016-09-09", "close": 51.17, "volume": 87768.0}, {"date": "2016-09-12", "close": 51.08, "volume": 113140.0}, {"date": "2016-09-13", "close": 50.0, "volume": 193340.0}, {"date": "2016-09-14", "close": 49.97, "volume": 113724.0}, {"date": "2016-09-15", "close": 51.81, "volume": 79919.0}, {"date": "2016-09-16", "close": 51.0, "volume": 86229.0}, {"date": "2016-09-19", "close": 51.6, "volume": 98850.0}, {"date": "2016-09-20", "close": 50.7, "volume": 59345.0}, {"date": "2016-09-21", "close": 51.09, "volume": 48347.0}, {"date": "2016-09-22", "close": 52.13, "volume": 75324.0}, {"date": "2016-09-23", "close": 52.35, "volume": 72927.0}, {"date": "2016-09-26", "close": 51.58, "volume": 93347.0}, {"date": "2016-09-27", "close": 52.89, "volume": 165400.0}, {"date": "2016-09-28", "close": 52.47, "volume": 116702.0}, {"date": "2016-09-29", "close": 51.91, "volume": 61203.0}, {"date": "2016-09-30", "close": 51.33, "volume": 105524.0}, {"date": "2016-10-03", "close": 52.53, "volume": 53312.0}, {"date": "2016-10-04", "close": 52.69, "volume": 70503.0}, {"date": "2016-10-05", "close": 52.39, "volume": 75594.0}, {"date": "2016-10-06", "close": 52.62, "volume": 64509.0}, {"date": "2016-10-07", "close": 51.35, "volume": 73797.0}, {"date": "2016-10-10", "close": 52.21, "volume": 63786.0}, {"date": "2016-10-11", "close": 52.11, "volume": 77368.0}, {"date": "2016-10-12", "close": 52.6, "volume": 71430.0}, {"date": "2016-10-13", "close": 51.8, "volume": 33693.0}, {"date": "2016-10-14", "close": 51.56, "volume": 60036.0}, {"date": "2016-10-17", "close": 51.3, "volume": 63986.0}, {"date": "2016-10-18", "close": 51.88, "volume": 48584.0}, {"date": "2016-10-19", "close": 51.39, "volume": 70114.0}, {"date": "2016-10-20", "close": 50.43, "volume": 72187.0}, {"date": "2016-10-21", "close": 50.0, "volume": 112383.0}, {"date": "2016-10-24", "close": 50.65, "volume": 79015.0}, {"date": "2016-10-25", "close": 50.41, "volume": 107230.0}, {"date": "2016-10-26", "close": 49.07, "volume": 104455.0}, {"date": "2016-10-27", "close": 47.26, "volume": 158051.0}, {"date": "2016-10-28", "close": 48.43, "volume": 72156.0}, {"date": "2016-10-31", "close": 50.68, "volume": 431783.0}, {"date": "2016-11-01", "close": 61.3, "volume": 848254.0}, {"date": "2016-11-02", "close": 61.19, "volume": 173788.0}, {"date": "2016-11-03", "close": 59.42, "volume": 96855.0}, {"date": "2016-11-04", "close": 59.38, "volume": 116689.0}, {"date": "2016-11-07", "close": 62.44, "volume": 162741.0}, {"date": "2016-11-08", "close": 63.88, "volume": 110873.0}, {"date": "2016-11-09", "close": 64.87, "volume": 160631.0}, {"date": "2016-11-10", "close": 61.82, "volume": 170415.0}, {"date": "2016-11-11", "close": 63.46, "volume": 125855.0}, {"date": "2016-11-14", "close": 65.22, "volume": 83270.0}, {"date": "2016-11-15", "close": 66.32, "volume": 156142.0}, {"date": "2016-11-16", "close": 67.85, "volume": 136945.0}, {"date": "2016-11-17", "close": 66.09, "volume": 117100.0}, {"date": "2016-11-18", "close": 66.99, "volume": 154120.0}, {"date": "2016-11-21", "close": 66.07, "volume": 79321.0}, {"date": "2016-11-22", "close": 66.9, "volume": 59512.0}, {"date": "2016-11-23", "close": 65.88, "volume": 80007.0}, {"date": "2016-11-25", "close": 66.82, "volume": 31647.0}, {"date": "2016-11-28", "close": 64.94, "volume": 77907.0}, {"date": "2016-11-29", "close": 65.75, "volume": 94150.0}, {"date": "2016-11-30", "close": 63.7, "volume": 89755.0}, {"date": "2016-12-01", "close": 63.99, "volume": 72368.0}, {"date": "2016-12-02", "close": 64.61, "volume": 82092.0}, {"date": "2016-12-05", "close": 65.88, "volume": 120943.0}, {"date": "2016-12-06", "close": 68.17, "volume": 131325.0}, {"date": "2016-12-07", "close": 69.01, "volume": 110786.0}, {"date": "2016-12-08", "close": 70.92, "volume": 146798.0}, {"date": "2016-12-09", "close": 70.55, "volume": 68244.0}, {"date": "2016-12-12", "close": 70.09, "volume": 87847.0}, {"date": "2016-12-13", "close": 70.91, "volume": 96600.0}, {"date": "2016-12-14", "close": 68.96, "volume": 74922.0}, {"date": "2016-12-15", "close": 68.44, "volume": 65725.0}, {"date": "2016-12-16", "close": 68.5, "volume": 171926.0}, {"date": "2016-12-19", "close": 68.27, "volume": 88595.0}, {"date": "2016-12-20", "close": 68.93, "volume": 111337.0}, {"date": "2016-12-21", "close": 70.04, "volume": 83700.0}, {"date": "2016-12-22", "close": 69.98, "volume": 113619.0}, {"date": "2016-12-23", "close": 70.06, "volume": 58722.0}, {"date": "2016-12-27", "close": 70.65, "volume": 62772.0}, {"date": "2016-12-28", "close": 70.26, "volume": 42603.0}, {"date": "2016-12-29", "close": 70.26, "volume": 52363.0}, {"date": "2016-12-30", "close": 70.39, "volume": 127499.0}, {"date": "2017-01-03", "close": 70.34, "volume": 74589.0}, {"date": "2017-01-04", "close": 71.0, "volume": 60413.0}, {"date": "2017-01-05", "close": 71.24, "volume": 60042.0}, {"date": "2017-01-06", "close": 70.1, "volume": 41894.0}, {"date": "2017-01-09", "close": 68.53, "volume": 51707.0}, {"date": "2017-01-10", "close": 68.76, "volume": 83605.0}, {"date": "2017-01-11", "close": 68.77, "volume": 58061.0}, {"date": "2017-01-12", "close": 67.91, "volume": 41174.0}, {"date": "2017-01-13", "close": 68.11, "volume": 33744.0}, {"date": "2017-01-17", "close": 68.02, "volume": 39800.0}, {"date": "2017-01-18", "close": 69.92, "volume": 60154.0}, {"date": "2017-01-19", "close": 68.28, "volume": 40002.0}, {"date": "2017-01-20", "close": 67.49, "volume": 59943.0}, {"date": "2017-01-23", "close": 67.58, "volume": 40771.0}, {"date": "2017-01-24", "close": 67.29, "volume": 41939.0}, {"date": "2017-01-25", "close": 68.54, "volume": 43350.0}, {"date": "2017-01-26", "close": 66.61, "volume": 37268.0}, {"date": "2017-01-27", "close": 66.57, "volume": 29489.0}, {"date": "2017-01-30", "close": 66.52, "volume": 51704.0}, {"date": "2017-01-31", "close": 65.79, "volume": 69036.0}, {"date": "2017-02-01", "close": 66.47, "volume": 60790.0}, {"date": "2017-02-02", "close": 63.84, "volume": 299207.0}, {"date": "2017-02-03", "close": 64.07, "volume": 106916.0}, {"date": "2017-02-06", "close": 62.08, "volume": 104106.0}, {"date": "2017-02-07", "close": 62.1, "volume": 53525.0}, {"date": "2017-02-08", "close": 61.49, "volume": 70812.0}, {"date": "2017-02-09", "close": 62.28, "volume": 72865.0}, {"date": "2017-02-10", "close": 62.15, "volume": 130859.0}, {"date": "2017-02-13", "close": 63.21, "volume": 61823.0}, {"date": "2017-02-14", "close": 63.35, "volume": 76595.0}, {"date": "2017-02-15", "close": 62.2, "volume": 44021.0}, {"date": "2017-02-16", "close": 61.12, "volume": 51214.0}, {"date": "2017-02-17", "close": 61.79, "volume": 71713.0}, {"date": "2017-02-21", "close": 62.235, "volume": 58227.0}, {"date": "2017-02-22", "close": 62.08, "volume": 54142.0}, {"date": "2017-02-23", "close": 62.52, "volume": 50878.0}, {"date": "2017-02-24", "close": 62.88, "volume": 85647.0}, {"date": "2017-02-27", "close": 62.7, "volume": 86624.0}, {"date": "2017-02-28", "close": 61.4, "volume": 169027.0}, {"date": "2017-03-01", "close": 62.01, "volume": 78680.0}, {"date": "2017-03-02", "close": 61.79, "volume": 84516.0}, {"date": "2017-03-03", "close": 62.36, "volume": 75178.0}, {"date": "2017-03-06", "close": 62.67, "volume": 89303.0}, {"date": "2017-03-07", "close": 62.88, "volume": 93606.0}, {"date": "2017-03-08", "close": 63.3, "volume": 90487.0}, {"date": "2017-03-09", "close": 64.15, "volume": 133463.0}, {"date": "2017-03-10", "close": 64.48, "volume": 50403.0}, {"date": "2017-03-13", "close": 64.65, "volume": 44333.0}, {"date": "2017-03-14", "close": 64.28, "volume": 33659.0}, {"date": "2017-03-15", "close": 65.85, "volume": 45937.0}, {"date": "2017-03-16", "close": 66.2, "volume": 63109.0}, {"date": "2017-03-17", "close": 66.68, "volume": 79387.0}, {"date": "2017-03-20", "close": 65.38, "volume": 47143.0}, {"date": "2017-03-21", "close": 67.91, "volume": 424957.0}, {"date": "2017-03-22", "close": 67.49, "volume": 173366.0}, {"date": "2017-03-23", "close": 68.62, "volume": 156929.0}, {"date": "2017-03-24", "close": 69.59, "volume": 1445308.0}, {"date": "2017-03-27", "close": 70.29, "volume": 176965.0}, {"date": "2017-03-28", "close": 71.46, "volume": 155449.0}, {"date": "2017-03-29", "close": 72.45, "volume": 119366.0}, {"date": "2017-03-30", "close": 72.53, "volume": 148142.0}, {"date": "2017-03-31", "close": 73.19, "volume": 178253.0}, {"date": "2017-04-03", "close": 71.88, "volume": 129891.0}, {"date": "2017-04-04", "close": 72.17, "volume": 141666.0}, {"date": "2017-04-05", "close": 71.08, "volume": 100533.0}, {"date": "2017-04-06", "close": 71.29, "volume": 90592.0}, {"date": "2017-04-07", "close": 71.19, "volume": 72746.0}, {"date": "2017-04-10", "close": 71.91, "volume": 74074.0}, {"date": "2017-04-11", "close": 71.98, "volume": 64798.0}, {"date": "2017-04-12", "close": 71.73, "volume": 44830.0}, {"date": "2017-04-13", "close": 71.41, "volume": 45263.0}, {"date": "2017-04-17", "close": 71.71, "volume": 70790.0}, {"date": "2017-04-18", "close": 71.3, "volume": 82062.0}, {"date": "2017-04-19", "close": 72.3, "volume": 72903.0}, {"date": "2017-04-20", "close": 73.64, "volume": 63661.0}, {"date": "2017-04-21", "close": 72.97, "volume": 62344.0}, {"date": "2017-04-24", "close": 73.59, "volume": 107090.0}, {"date": "2017-04-25", "close": 74.22, "volume": 76022.0}, {"date": "2017-04-26", "close": 73.46, "volume": 112537.0}, {"date": "2017-04-27", "close": 73.17, "volume": 84657.0}, {"date": "2017-04-28", "close": 73.5, "volume": 93034.0}, {"date": "2017-05-01", "close": 73.03, "volume": 35107.0}, {"date": "2017-05-02", "close": 72.39, "volume": 65902.0}, {"date": "2017-05-03", "close": 71.62, "volume": 71371.0}, {"date": "2017-05-04", "close": 65.91, "volume": 255876.0}, {"date": "2017-05-05", "close": 64.5, "volume": 112178.0}, {"date": "2017-05-08", "close": 63.94, "volume": 162490.0}, {"date": "2017-05-09", "close": 63.79, "volume": 128212.0}, {"date": "2017-05-10", "close": 64.22, "volume": 96623.0}, {"date": "2017-05-11", "close": 64.52, "volume": 99774.0}, {"date": "2017-05-12", "close": 64.71, "volume": 85627.0}, {"date": "2017-05-15", "close": 64.29, "volume": 86395.0}, {"date": "2017-05-16", "close": 64.08, "volume": 76205.0}, {"date": "2017-05-17", "close": 62.63, "volume": 124764.0}, {"date": "2017-05-18", "close": 63.01, "volume": 128275.0}, {"date": "2017-05-19", "close": 64.28, "volume": 88680.0}, {"date": "2017-05-22", "close": 65.06, "volume": 108563.0}, {"date": "2017-05-23", "close": 65.91, "volume": 72301.0}, {"date": "2017-05-24", "close": 63.97, "volume": 75954.0}, {"date": "2017-05-25", "close": 64.33, "volume": 74809.0}, {"date": "2017-05-26", "close": 65.12, "volume": 70901.0}, {"date": "2017-05-30", "close": 63.81, "volume": 81734.0}, {"date": "2017-05-31", "close": 64.77, "volume": 104459.0}, {"date": "2017-06-01", "close": 65.37, "volume": 51236.0}, {"date": "2017-06-02", "close": 65.3, "volume": 61729.0}, {"date": "2017-06-05", "close": 64.57, "volume": 65784.0}, {"date": "2017-06-06", "close": 63.62, "volume": 61807.0}, {"date": "2017-06-07", "close": 64.3, "volume": 50713.0}, {"date": "2017-06-08", "close": 63.81, "volume": 49196.0}, {"date": "2017-06-09", "close": 64.33, "volume": 73841.0}, {"date": "2017-06-12", "close": 64.58, "volume": 53233.0}, {"date": "2017-06-13", "close": 64.83, "volume": 50541.0}, {"date": "2017-06-14", "close": 65.11, "volume": 44015.0}, {"date": "2017-06-15", "close": 63.55, "volume": 67669.0}, {"date": "2017-06-16", "close": 61.73, "volume": 182030.0}, {"date": "2017-06-19", "close": 62.12, "volume": 90530.0}, {"date": "2017-06-20", "close": 60.42, "volume": 66646.0}, {"date": "2017-06-21", "close": 59.81, "volume": 50730.0}, {"date": "2017-06-22", "close": 60.42, "volume": 117879.0}, {"date": "2017-06-23", "close": 62.09, "volume": 284046.0}, {"date": "2017-06-26", "close": 62.14, "volume": 67883.0}, {"date": "2017-06-27", "close": 62.19, "volume": 63487.0}, {"date": "2017-06-28", "close": 62.85, "volume": 63452.0}, {"date": "2017-06-29", "close": 62.58, "volume": 71766.0}, {"date": "2017-06-30", "close": 63.11, "volume": 75365.0}, {"date": "2017-07-03", "close": 63.27, "volume": 28327.0}, {"date": "2017-07-05", "close": 62.65, "volume": 76825.0}, {"date": "2017-07-06", "close": 62.2, "volume": 71210.0}, {"date": "2017-07-07", "close": 62.49, "volume": 55326.0}, {"date": "2017-07-10", "close": 61.54, "volume": 52628.0}, {"date": "2017-07-11", "close": 61.3, "volume": 68608.0}, {"date": "2017-07-12", "close": 63.74, "volume": 119583.0}, {"date": "2017-07-13", "close": 63.64, "volume": 88896.0}, {"date": "2017-07-14", "close": 63.88, "volume": 62912.0}, {"date": "2017-07-17", "close": 64.41, "volume": 84264.0}, {"date": "2017-07-18", "close": 64.87, "volume": 81454.0}, {"date": "2017-07-19", "close": 66.15, "volume": 69368.0}, {"date": "2017-07-20", "close": 67.24, "volume": 48915.0}, {"date": "2017-07-21", "close": 67.22, "volume": 84677.0}, {"date": "2017-07-24", "close": 66.96, "volume": 75194.0}, {"date": "2017-07-25", "close": 68.32, "volume": 60464.0}, {"date": "2017-07-26", "close": 67.88, "volume": 39370.0}, {"date": "2017-07-27", "close": 67.52, "volume": 89803.0}, {"date": "2017-07-28", "close": 68.62, "volume": 106262.0}, {"date": "2017-07-31", "close": 64.32, "volume": 106891.0}, {"date": "2017-08-01", "close": 63.91, "volume": 75207.0}, {"date": "2017-08-02", "close": 63.73, "volume": 44285.0}, {"date": "2017-08-03", "close": 63.27, "volume": 51675.0}, {"date": "2017-08-04", "close": 62.98, "volume": 51588.0}, {"date": "2017-08-07", "close": 63.33, "volume": 40368.0}, {"date": "2017-08-08", "close": 63.32, "volume": 54924.0}, {"date": "2017-08-09", "close": 62.93, "volume": 34271.0}, {"date": "2017-08-10", "close": 62.96, "volume": 61833.0}, {"date": "2017-08-11", "close": 64.01, "volume": 62671.0}, {"date": "2017-08-14", "close": 64.37, "volume": 44888.0}, {"date": "2017-08-15", "close": 63.83, "volume": 33363.0}, {"date": "2017-08-16", "close": 63.42, "volume": 44445.0}, {"date": "2017-08-17", "close": 62.98, "volume": 54825.0}, {"date": "2017-08-18", "close": 63.29, "volume": 52302.0}, {"date": "2017-08-21", "close": 63.64, "volume": 63825.0}, {"date": "2017-08-22", "close": 63.51, "volume": 66523.0}, {"date": "2017-08-23", "close": 62.34, "volume": 70450.0}, {"date": "2017-08-24", "close": 64.14, "volume": 277539.0}, {"date": "2017-08-25", "close": 63.62, "volume": 97359.0}, {"date": "2017-08-28", "close": 62.22, "volume": 117311.0}, {"date": "2017-08-29", "close": 61.89, "volume": 105318.0}, {"date": "2017-08-30", "close": 62.29, "volume": 73478.0}, {"date": "2017-08-31", "close": 62.06, "volume": 64630.0}, {"date": "2017-09-01", "close": 63.14, "volume": 53409.0}, {"date": "2017-09-05", "close": 63.39, "volume": 67070.0}, {"date": "2017-09-06", "close": 64.22, "volume": 61234.0}, {"date": "2017-09-07", "close": 63.68, "volume": 74091.0}, {"date": "2017-09-08", "close": 63.75, "volume": 61147.0}, {"date": "2017-09-11", "close": 63.56, "volume": 84439.0}, {"date": "2017-09-12", "close": 63.55, "volume": 80379.0}, {"date": "2017-09-13", "close": 63.68, "volume": 46312.0}, {"date": "2017-09-14", "close": 63.1, "volume": 44529.0}, {"date": "2017-09-15", "close": 64.08, "volume": 143223.0}, {"date": "2017-09-18", "close": 64.61, "volume": 66845.0}, {"date": "2017-09-19", "close": 65.0, "volume": 41850.0}, {"date": "2017-09-20", "close": 64.83, "volume": 57502.0}, {"date": "2017-09-21", "close": 63.82, "volume": 50646.0}, {"date": "2017-09-22", "close": 63.39, "volume": 32805.0}, {"date": "2017-09-25", "close": 64.09, "volume": 51173.0}, {"date": "2017-09-26", "close": 64.57, "volume": 58667.0}, {"date": "2017-09-27", "close": 66.12, "volume": 72807.0}, {"date": "2017-09-28", "close": 66.89, "volume": 47802.0}, {"date": "2017-09-29", "close": 67.31, "volume": 61360.0}, {"date": "2017-10-02", "close": 67.9, "volume": 44460.0}, {"date": "2017-10-03", "close": 67.97, "volume": 34326.0}, {"date": "2017-10-04", "close": 68.0, "volume": 37122.0}, {"date": "2017-10-05", "close": 67.38, "volume": 31817.0}, {"date": "2017-10-06", "close": 67.13, "volume": 30446.0}, {"date": "2017-10-09", "close": 66.62, "volume": 35459.0}, {"date": "2017-10-10", "close": 67.0, "volume": 43159.0}, {"date": "2017-10-11", "close": 67.03, "volume": 25730.0}, {"date": "2017-10-12", "close": 67.37, "volume": 44773.0}, {"date": "2017-10-13", "close": 67.03, "volume": 38306.0}, {"date": "2017-10-16", "close": 67.87, "volume": 33003.0}, {"date": "2017-10-17", "close": 67.48, "volume": 50718.0}, {"date": "2017-10-18", "close": 67.55, "volume": 36146.0}, {"date": "2017-10-19", "close": 67.08, "volume": 35624.0}, {"date": "2017-10-20", "close": 67.11, "volume": 30003.0}, {"date": "2017-10-23", "close": 67.22, "volume": 59358.0}, {"date": "2017-10-24", "close": 67.71, "volume": 40544.0}, {"date": "2017-10-25", "close": 68.86, "volume": 73998.0}, {"date": "2017-10-26", "close": 68.97, "volume": 26105.0}, {"date": "2017-10-27", "close": 68.32, "volume": 63247.0}, {"date": "2017-10-30", "close": 67.4, "volume": 100763.0}, {"date": "2017-10-31", "close": 58.85, "volume": 410264.0}, {"date": "2017-11-01", "close": 59.27, "volume": 211800.0}, {"date": "2017-11-02", "close": 58.59, "volume": 100286.0}, {"date": "2017-11-03", "close": 58.02, "volume": 97528.0}, {"date": "2017-11-06", "close": 56.7, "volume": 67244.0}, {"date": "2017-11-07", "close": 55.61, "volume": 86463.0}, {"date": "2017-11-08", "close": 57.03, "volume": 95411.0}, {"date": "2017-11-09", "close": 57.74, "volume": 72971.0}, {"date": "2017-11-10", "close": 57.2, "volume": 74507.0}, {"date": "2017-11-13", "close": 57.33, "volume": 88275.0}, {"date": "2017-11-14", "close": 58.27, "volume": 52182.0}, {"date": "2017-11-15", "close": 57.23, "volume": 125100.0}, {"date": "2017-11-16", "close": 59.8, "volume": 84792.0}, {"date": "2017-11-17", "close": 59.61, "volume": 111132.0}, {"date": "2017-11-20", "close": 59.46, "volume": 77924.0}, {"date": "2017-11-21", "close": 59.0, "volume": 74494.0}, {"date": "2017-11-22", "close": 58.63, "volume": 56014.0}, {"date": "2017-11-24", "close": 59.29, "volume": 30558.0}, {"date": "2017-11-27", "close": 58.89, "volume": 85473.0}, {"date": "2017-11-28", "close": 58.74, "volume": 183137.0}, {"date": "2017-11-29", "close": 61.17, "volume": 101277.0}, {"date": "2017-11-30", "close": 60.42, "volume": 71563.0}, {"date": "2017-12-01", "close": 61.62, "volume": 108499.0}, {"date": "2017-12-04", "close": 62.47, "volume": 86919.0}, {"date": "2017-12-05", "close": 61.42, "volume": 67773.0}, {"date": "2017-12-06", "close": 60.8, "volume": 71842.0}, {"date": "2017-12-07", "close": 60.88, "volume": 70370.0}, {"date": "2017-12-08", "close": 61.74, "volume": 197069.0}, {"date": "2017-12-11", "close": 61.99, "volume": 77768.0}, {"date": "2017-12-12", "close": 61.67, "volume": 43433.0}, {"date": "2017-12-13", "close": 62.48, "volume": 69472.0}, {"date": "2017-12-14", "close": 61.85, "volume": 43937.0}, {"date": "2017-12-15", "close": 62.52, "volume": 210925.0}, {"date": "2017-12-18", "close": 63.95, "volume": 49285.0}, {"date": "2017-12-19", "close": 63.42, "volume": 50011.0}, {"date": "2017-12-20", "close": 63.96, "volume": 32506.0}, {"date": "2017-12-21", "close": 63.72, "volume": 50962.0}, {"date": "2017-12-22", "close": 63.24, "volume": 47169.0}, {"date": "2017-12-26", "close": 63.42, "volume": 36339.0}, {"date": "2017-12-27", "close": 63.47, "volume": 34254.0}, {"date": "2017-12-28", "close": 63.9, "volume": 29182.0}, {"date": "2017-12-29", "close": 63.25, "volume": 65103.0}, {"date": "2018-01-02", "close": 63.67, "volume": 58954.0}, {"date": "2018-01-03", "close": 63.35, "volume": 70297.0}, {"date": "2018-01-04", "close": 63.27, "volume": 56094.0}, {"date": "2018-01-05", "close": 63.35, "volume": 43002.0}, {"date": "2018-01-08", "close": 62.81, "volume": 57259.0}, {"date": "2018-01-09", "close": 63.13, "volume": 55079.0}, {"date": "2018-01-10", "close": 62.05, "volume": 81351.0}, {"date": "2018-01-11", "close": 63.32, "volume": 88241.0}, {"date": "2018-01-12", "close": 62.39, "volume": 108219.0}, {"date": "2018-01-16", "close": 62.21, "volume": 72594.0}, {"date": "2018-01-17", "close": 63.5, "volume": 79550.0}, {"date": "2018-01-18", "close": 62.95, "volume": 56560.0}, {"date": "2018-01-19", "close": 65.64, "volume": 89678.0}, {"date": "2018-01-22", "close": 66.37, "volume": 195310.0}, {"date": "2018-01-23", "close": 64.67, "volume": 91962.0}, {"date": "2018-01-24", "close": 63.88, "volume": 47162.0}, {"date": "2018-01-25", "close": 64.43, "volume": 141247.0}, {"date": "2018-01-26", "close": 63.83, "volume": 38487.0}, {"date": "2018-01-29", "close": 63.6, "volume": 39527.0}, {"date": "2018-01-30", "close": 63.33, "volume": 63448.0}, {"date": "2018-01-31", "close": 62.62, "volume": 69667.0}, {"date": "2018-02-01", "close": 62.19, "volume": 82116.0}, {"date": "2018-02-02", "close": 60.67, "volume": 42994.0}, {"date": "2018-02-05", "close": 58.57, "volume": 41980.0}, {"date": "2018-02-06", "close": 57.39, "volume": 224601.0}, {"date": "2018-02-07", "close": 59.71, "volume": 139855.0}, {"date": "2018-02-08", "close": 59.16, "volume": 86392.0}, {"date": "2018-02-09", "close": 60.29, "volume": 71573.0}, {"date": "2018-02-12", "close": 59.42, "volume": 56450.0}, {"date": "2018-02-13", "close": 59.48, "volume": 64470.0}, {"date": "2018-02-14", "close": 59.49, "volume": 61553.0}, {"date": "2018-02-15", "close": 59.94, "volume": 74583.0}, {"date": "2018-02-16", "close": 59.32, "volume": 76591.0}, {"date": "2018-02-20", "close": 58.18, "volume": 74097.0}, {"date": "2018-02-21", "close": 58.84, "volume": 71272.0}, {"date": "2018-02-22", "close": 57.95, "volume": 34603.0}, {"date": "2018-02-23", "close": 58.09, "volume": 39743.0}, {"date": "2018-02-26", "close": 58.68, "volume": 27563.0}, {"date": "2018-02-27", "close": 58.54, "volume": 58806.0}, {"date": "2018-02-28", "close": 57.74, "volume": 55737.0}, {"date": "2018-03-01", "close": 57.45, "volume": 42518.0}, {"date": "2018-03-02", "close": 57.96, "volume": 39815.0}, {"date": "2018-03-05", "close": 58.2, "volume": 55797.0}, {"date": "2018-03-06", "close": 60.38, "volume": 70188.0}, {"date": "2018-03-07", "close": 59.33, "volume": 48792.0}, {"date": "2018-03-08", "close": 58.86, "volume": 47236.0}, {"date": "2018-03-09", "close": 58.73, "volume": 151765.0}, {"date": "2018-03-12", "close": 59.38, "volume": 47227.0}, {"date": "2018-03-13", "close": 59.32, "volume": 34793.0}, {"date": "2018-03-14", "close": 58.95, "volume": 37800.0}, {"date": "2018-03-15", "close": 58.4, "volume": 93808.0}, {"date": "2018-03-16", "close": 58.87, "volume": 170801.0}, {"date": "2018-03-19", "close": 57.99, "volume": 39512.0}, {"date": "2018-03-20", "close": 57.66, "volume": 65497.0}, {"date": "2018-03-21", "close": 58.59, "volume": 58965.0}, {"date": "2018-03-22", "close": 57.91, "volume": 74613.0}, {"date": "2018-03-23", "close": 57.21, "volume": 76604.0}, {"date": "2018-03-26", "close": 57.47, "volume": 58428.0}, {"date": "2018-03-27", "close": 57.52, "volume": 45603.0}, {"date": "2018-03-28", "close": 58.59, "volume": 70966.0}, {"date": "2018-03-29", "close": 57.87, "volume": 33304.0}, {"date": "2018-04-02", "close": 56.81, "volume": 47589.0}, {"date": "2018-04-03", "close": 57.28, "volume": 38682.0}, {"date": "2018-04-04", "close": 57.98, "volume": 53164.0}, {"date": "2018-04-05", "close": 57.72, "volume": 37813.0}, {"date": "2018-04-06", "close": 57.51, "volume": 26212.0}, {"date": "2018-04-09", "close": 57.86, "volume": 53270.0}, {"date": "2018-04-10", "close": 58.28, "volume": 56048.0}, {"date": "2018-04-11", "close": 58.4, "volume": 59512.0}, {"date": "2018-04-12", "close": 58.4, "volume": 15897.0}, {"date": "2018-04-13", "close": 58.33, "volume": 28484.0}, {"date": "2018-04-16", "close": 58.36, "volume": 53240.0}, {"date": "2018-04-17", "close": 58.5, "volume": 45460.0}, {"date": "2018-04-18", "close": 58.68, "volume": 34904.0}, {"date": "2018-04-19", "close": 58.21, "volume": 30324.0}, {"date": "2018-04-20", "close": 56.88, "volume": 53455.0}, {"date": "2018-04-23", "close": 57.16, "volume": 60469.0}, {"date": "2018-04-24", "close": 57.56, "volume": 44748.0}, {"date": "2018-04-25", "close": 58.36, "volume": 26678.0}, {"date": "2018-04-26", "close": 58.49, "volume": 29454.0}, {"date": "2018-04-27", "close": 57.98, "volume": 23323.0}, {"date": "2018-04-30", "close": 56.89, "volume": 25494.0}, {"date": "2018-05-01", "close": 56.75, "volume": 29802.0}, {"date": "2018-05-02", "close": 56.03, "volume": 28852.0}, {"date": "2018-05-03", "close": 56.17, "volume": 64753.0}, {"date": "2018-05-04", "close": 62.73, "volume": 203835.0}, {"date": "2018-05-07", "close": 60.41, "volume": 104863.0}, {"date": "2018-05-08", "close": 61.84, "volume": 89113.0}, {"date": "2018-05-09", "close": 63.41, "volume": 99057.0}, {"date": "2018-05-10", "close": 62.98, "volume": 173657.0}, {"date": "2018-05-11", "close": 63.42, "volume": 58190.0}, {"date": "2018-05-14", "close": 64.38, "volume": 80780.0}, {"date": "2018-05-15", "close": 65.14, "volume": 58009.0}, {"date": "2018-05-16", "close": 65.89, "volume": 57490.0}, {"date": "2018-05-17", "close": 66.55, "volume": 76898.0}, {"date": "2018-05-18", "close": 66.69, "volume": 48142.0}, {"date": "2018-05-21", "close": 67.21, "volume": 38430.0}, {"date": "2018-05-22", "close": 66.68, "volume": 46460.0}, {"date": "2018-05-23", "close": 68.35, "volume": 44123.0}, {"date": "2018-05-24", "close": 68.32, "volume": 59804.0}, {"date": "2018-05-25", "close": 68.4, "volume": 32812.0}, {"date": "2018-05-29", "close": 68.6, "volume": 55091.0}, {"date": "2018-05-30", "close": 69.18, "volume": 71325.0}, {"date": "2018-05-31", "close": 67.82, "volume": 57389.0}, {"date": "2018-06-01", "close": 68.08, "volume": 73896.0}, {"date": "2018-06-04", "close": 69.39, "volume": 80965.0}, {"date": "2018-06-05", "close": 70.8, "volume": 52409.0}, {"date": "2018-06-06", "close": 70.89, "volume": 45717.0}, {"date": "2018-06-07", "close": 69.56, "volume": 34072.0}, {"date": "2018-06-08", "close": 68.61, "volume": 51924.0}, {"date": "2018-06-11", "close": 70.04, "volume": 34834.0}, {"date": "2018-06-12", "close": 70.97, "volume": 52447.0}, {"date": "2018-06-13", "close": 70.61, "volume": 39779.0}, {"date": "2018-06-14", "close": 71.8, "volume": 42497.0}, {"date": "2018-06-15", "close": 72.44, "volume": 71403.0}, {"date": "2018-06-18", "close": 73.2, "volume": 39443.0}, {"date": "2018-06-19", "close": 73.58, "volume": 41816.0}, {"date": "2018-06-20", "close": 72.5, "volume": 60523.0}, {"date": "2018-06-21", "close": 74.84, "volume": 74920.0}, {"date": "2018-06-22", "close": 75.53, "volume": 132256.0}, {"date": "2018-06-25", "close": 75.9, "volume": 75528.0}, {"date": "2018-06-26", "close": 75.29, "volume": 116939.0}, {"date": "2018-06-27", "close": 74.07, "volume": 91805.0}, {"date": "2018-06-28", "close": 75.66, "volume": 76599.0}, {"date": "2018-06-29", "close": 74.45, "volume": 45089.0}, {"date": "2018-07-02", "close": 75.61, "volume": 54802.0}, {"date": "2018-07-03", "close": 76.67, "volume": 18919.0}, {"date": "2018-07-05", "close": 77.28, "volume": 63173.0}, {"date": "2018-07-06", "close": 77.74, "volume": 37467.0}, {"date": "2018-07-09", "close": 75.46, "volume": 48791.0}, {"date": "2018-07-10", "close": 75.49, "volume": 45066.0}, {"date": "2018-07-11", "close": 75.98, "volume": 43781.0}, {"date": "2018-07-12", "close": 76.76, "volume": 50845.0}, {"date": "2018-07-13", "close": 77.13, "volume": 26840.0}, {"date": "2018-07-16", "close": 76.37, "volume": 43655.0}, {"date": "2018-07-17", "close": 76.69, "volume": 62301.0}, {"date": "2018-07-18", "close": 76.62, "volume": 78843.0}, {"date": "2018-07-19", "close": 77.29, "volume": 46538.0}, {"date": "2018-07-20", "close": 78.0, "volume": 26002.0}, {"date": "2018-07-23", "close": 77.08, "volume": 53800.0}, {"date": "2018-07-24", "close": 76.69, "volume": 51983.0}, {"date": "2018-07-25", "close": 77.5, "volume": 59716.0}, {"date": "2018-07-26", "close": 78.09, "volume": 46597.0}, {"date": "2018-07-27", "close": 77.99, "volume": 28518.0}, {"date": "2018-07-30", "close": 77.5, "volume": 37298.0}, {"date": "2018-07-31", "close": 76.87, "volume": 72907.0}, {"date": "2018-08-01", "close": 77.8, "volume": 82456.0}, {"date": "2018-08-02", "close": 77.58, "volume": 88695.0}, {"date": "2018-08-03", "close": 79.01, "volume": 87492.0}, {"date": "2018-08-06", "close": 78.4, "volume": 66628.0}, {"date": "2018-08-07", "close": 78.41, "volume": 34404.0}, {"date": "2018-08-08", "close": 77.27, "volume": 36265.0}, {"date": "2018-08-09", "close": 77.13, "volume": 36964.0}, {"date": "2018-08-10", "close": 77.07, "volume": 27655.0}, {"date": "2018-08-13", "close": 76.56, "volume": 91643.0}, {"date": "2018-08-14", "close": 77.05, "volume": 171492.0}, {"date": "2018-08-15", "close": 76.17, "volume": 103481.0}, {"date": "2018-08-16", "close": 76.15, "volume": 58912.0}, {"date": "2018-08-17", "close": 76.92, "volume": 109447.0}, {"date": "2018-08-20", "close": 78.48, "volume": 72187.0}, {"date": "2018-08-21", "close": 77.67, "volume": 46691.0}, {"date": "2018-08-22", "close": 78.74, "volume": 82311.0}, {"date": "2018-08-23", "close": 72.72, "volume": 199621.0}, {"date": "2018-08-24", "close": 73.14, "volume": 71920.0}, {"date": "2018-08-27", "close": 71.21, "volume": 115288.0}, {"date": "2018-08-28", "close": 69.5, "volume": 76051.0}, {"date": "2018-08-29", "close": 71.03, "volume": 53354.0}, {"date": "2018-08-30", "close": 72.06, "volume": 77655.0}, {"date": "2018-08-31", "close": 73.07, "volume": 61918.0}, {"date": "2018-09-04", "close": 72.51, "volume": 48833.0}, {"date": "2018-09-05", "close": 73.36, "volume": 51854.0}, {"date": "2018-09-06", "close": 72.92, "volume": 81199.0}, {"date": "2018-09-07", "close": 73.27, "volume": 54639.0}, {"date": "2018-09-10", "close": 73.41, "volume": 41694.0}, {"date": "2018-09-11", "close": 72.13, "volume": 54821.0}, {"date": "2018-09-12", "close": 72.71, "volume": 36233.0}, {"date": "2018-09-13", "close": 72.78, "volume": 29791.0}, {"date": "2018-09-14", "close": 72.99, "volume": 39516.0}, {"date": "2018-09-17", "close": 72.01, "volume": 42666.0}, {"date": "2018-09-18", "close": 72.66, "volume": 63830.0}, {"date": "2018-09-19", "close": 72.02, "volume": 55159.0}, {"date": "2018-09-20", "close": 72.69, "volume": 43412.0}, {"date": "2018-09-21", "close": 71.67, "volume": 141046.0}, {"date": "2018-09-24", "close": 71.6, "volume": 59917.0}, {"date": "2018-09-25", "close": 71.31, "volume": 26314.0}, {"date": "2018-09-26", "close": 70.67, "volume": 43002.0}, {"date": "2018-09-27", "close": 71.05, "volume": 58283.0}, {"date": "2018-09-28", "close": 71.38, "volume": 82098.0}, {"date": "2018-10-01", "close": 70.88, "volume": 54776.0}, {"date": "2018-10-02", "close": 68.51, "volume": 53004.0}, {"date": "2018-10-03", "close": 67.89, "volume": 36815.0}, {"date": "2018-10-04", "close": 67.25, "volume": 73954.0}, {"date": "2018-10-05", "close": 68.9, "volume": 97481.0}, {"date": "2018-10-08", "close": 70.62, "volume": 84681.0}, {"date": "2018-10-09", "close": 69.84, "volume": 66027.0}, {"date": "2018-10-10", "close": 68.95, "volume": 56854.0}, {"date": "2018-10-11", "close": 68.16, "volume": 78631.0}, {"date": "2018-10-12", "close": 68.34, "volume": 41971.0}, {"date": "2018-10-15", "close": 69.05, "volume": 36809.0}, {"date": "2018-10-16", "close": 70.53, "volume": 57087.0}, {"date": "2018-10-17", "close": 70.58, "volume": 25875.0}, {"date": "2018-10-18", "close": 69.62, "volume": 35991.0}, {"date": "2018-10-19", "close": 70.53, "volume": 27841.0}, {"date": "2018-10-22", "close": 71.48, "volume": 33478.0}, {"date": "2018-10-23", "close": 71.84, "volume": 22668.0}, {"date": "2018-10-24", "close": 71.45, "volume": 37112.0}, {"date": "2018-10-25", "close": 71.67, "volume": 30290.0}, {"date": "2018-10-26", "close": 71.05, "volume": 57474.0}, {"date": "2018-10-29", "close": 73.41, "volume": 38226.0}, {"date": "2018-10-30", "close": 73.94, "volume": 52672.0}, {"date": "2018-10-31", "close": 63.06, "volume": 182318.0}, {"date": "2018-11-01", "close": 62.87, "volume": 143818.0}, {"date": "2018-11-02", "close": 63.9, "volume": 107000.0}, {"date": "2018-11-05", "close": 63.68, "volume": 70796.0}, {"date": "2018-11-06", "close": 64.8, "volume": 62448.0}, {"date": "2018-11-07", "close": 64.8, "volume": 58786.0}, {"date": "2018-11-08", "close": 65.05, "volume": 36970.0}, {"date": "2018-11-09", "close": 64.63, "volume": 63082.0}, {"date": "2018-11-12", "close": 64.68, "volume": 43168.0}, {"date": "2018-11-13", "close": 63.92, "volume": 34636.0}, {"date": "2018-11-14", "close": 63.3, "volume": 56004.0}, {"date": "2018-11-15", "close": 63.72, "volume": 45258.0}, {"date": "2018-11-16", "close": 63.66, "volume": 45876.0}, {"date": "2018-11-19", "close": 63.19, "volume": 36823.0}, {"date": "2018-11-20", "close": 62.22, "volume": 54158.0}, {"date": "2018-11-21", "close": 61.79, "volume": 40877.0}, {"date": "2018-11-23", "close": 61.97, "volume": 15724.0}, {"date": "2018-11-26", "close": 60.01, "volume": 70637.0}, {"date": "2018-11-27", "close": 60.21, "volume": 50319.0}, {"date": "2018-11-28", "close": 61.18, "volume": 61419.0}, {"date": "2018-11-29", "close": 61.43, "volume": 40726.0}, {"date": "2018-11-30", "close": 62.22, "volume": 58034.0}, {"date": "2018-12-03", "close": 62.51, "volume": 60478.0}, {"date": "2018-12-04", "close": 62.47, "volume": 89618.0}, {"date": "2018-12-06", "close": 61.88, "volume": 71907.0}, {"date": "2018-12-07", "close": 62.21, "volume": 62456.0}, {"date": "2018-12-10", "close": 61.99, "volume": 67124.0}, {"date": "2018-12-11", "close": 62.55, "volume": 76402.0}, {"date": "2018-12-12", "close": 62.39, "volume": 53330.0}, {"date": "2018-12-13", "close": 62.09, "volume": 42282.0}, {"date": "2018-12-14", "close": 62.21, "volume": 60424.0}, {"date": "2018-12-17", "close": 61.1, "volume": 89557.0}, {"date": "2018-12-18", "close": 60.16, "volume": 56945.0}, {"date": "2018-12-19", "close": 58.54, "volume": 89794.0}, {"date": "2018-12-20", "close": 57.97, "volume": 65539.0}, {"date": "2018-12-21", "close": 57.91, "volume": 207196.0}, {"date": "2018-12-24", "close": 56.27, "volume": 47097.0}, {"date": "2018-12-26", "close": 56.6, "volume": 54932.0}, {"date": "2018-12-27", "close": 56.58, "volume": 47800.0}, {"date": "2018-12-28", "close": 56.38, "volume": 32388.0}, {"date": "2018-12-31", "close": 55.66, "volume": 75952.0}, {"date": "2019-01-02", "close": 54.98, "volume": 46278.0}, {"date": "2019-01-03", "close": 55.51, "volume": 41141.0}, {"date": "2019-01-04", "close": 58.09, "volume": 63547.0}, {"date": "2019-01-07", "close": 58.88, "volume": 49109.0}, {"date": "2019-01-08", "close": 58.97, "volume": 30589.0}, {"date": "2019-01-09", "close": 59.25, "volume": 39577.0}, {"date": "2019-01-10", "close": 61.54, "volume": 92789.0}, {"date": "2019-01-11", "close": 61.32, "volume": 54525.0}, {"date": "2019-01-14", "close": 60.97, "volume": 34658.0}, {"date": "2019-01-15", "close": 61.62, "volume": 23482.0}, {"date": "2019-01-16", "close": 62.06, "volume": 29114.0}, {"date": "2019-01-17", "close": 62.52, "volume": 49234.0}, {"date": "2019-01-18", "close": 63.25, "volume": 36567.0}, {"date": "2019-01-22", "close": 62.88, "volume": 35204.0}, {"date": "2019-01-23", "close": 63.78, "volume": 50190.0}, {"date": "2019-01-24", "close": 63.12, "volume": 37941.0}, {"date": "2019-01-25", "close": 62.64, "volume": 65487.0}, {"date": "2019-01-28", "close": 63.9, "volume": 79919.0}, {"date": "2019-01-29", "close": 63.91, "volume": 38602.0}, {"date": "2019-01-30", "close": 64.6, "volume": 50780.0}, {"date": "2019-01-31", "close": 68.25, "volume": 125983.0}, {"date": "2019-02-01", "close": 66.72, "volume": 69418.0}, {"date": "2019-02-04", "close": 67.94, "volume": 44178.0}, {"date": "2019-02-05", "close": 68.93, "volume": 50433.0}, {"date": "2019-02-06", "close": 69.29, "volume": 48890.0}, {"date": "2019-02-07", "close": 68.1, "volume": 30983.0}, {"date": "2019-02-08", "close": 69.08, "volume": 51442.0}, {"date": "2019-02-11", "close": 70.15, "volume": 38835.0}, {"date": "2019-02-12", "close": 70.92, "volume": 33829.0}, {"date": "2019-02-13", "close": 70.95, "volume": 34800.0}, {"date": "2019-02-14", "close": 70.04, "volume": 59881.0}, {"date": "2019-02-15", "close": 70.92, "volume": 43021.0}, {"date": "2019-02-19", "close": 71.09, "volume": 40677.0}, {"date": "2019-02-20", "close": 71.33, "volume": 40785.0}, {"date": "2019-02-21", "close": 70.85, "volume": 32646.0}, {"date": "2019-02-22", "close": 70.36, "volume": 30036.0}, {"date": "2019-02-25", "close": 69.45, "volume": 35481.0}, {"date": "2019-02-26", "close": 68.59, "volume": 22130.0}, {"date": "2019-02-27", "close": 69.18, "volume": 28287.0}, {"date": "2019-02-28", "close": 69.48, "volume": 50311.0}, {"date": "2019-03-01", "close": 68.72, "volume": 20954.0}, {"date": "2019-03-04", "close": 68.46, "volume": 34831.0}, {"date": "2019-03-05", "close": 68.01, "volume": 30403.0}, {"date": "2019-03-06", "close": 67.55, "volume": 37941.0}, {"date": "2019-03-07", "close": 67.65, "volume": 39568.0}, {"date": "2019-03-08", "close": 67.93, "volume": 32416.0}, {"date": "2019-03-11", "close": 68.6, "volume": 34253.0}, {"date": "2019-03-12", "close": 68.05, "volume": 35619.0}, {"date": "2019-03-13", "close": 67.72, "volume": 37889.0}, {"date": "2019-03-14", "close": 68.49, "volume": 27193.0}, {"date": "2019-03-15", "close": 69.23, "volume": 84339.0}, {"date": "2019-03-18", "close": 70.07, "volume": 44116.0}, {"date": "2019-03-19", "close": 70.07, "volume": 49622.0}, {"date": "2019-03-20", "close": 69.45, "volume": 34746.0}, {"date": "2019-03-21", "close": 70.8, "volume": 57438.0}, {"date": "2019-03-22", "close": 69.3, "volume": 41750.0}, {"date": "2019-03-25", "close": 70.41, "volume": 34890.0}, {"date": "2019-03-26", "close": 70.56, "volume": 22287.0}, {"date": "2019-03-27", "close": 70.99, "volume": 31250.0}, {"date": "2019-03-28", "close": 71.37, "volume": 23662.0}, {"date": "2019-03-29", "close": 71.87, "volume": 63875.0}, {"date": "2019-04-01", "close": 71.01, "volume": 68553.0}, {"date": "2019-04-02", "close": 70.6, "volume": 39350.0}, {"date": "2019-04-03", "close": 69.93, "volume": 38806.0}, {"date": "2019-04-04", "close": 70.39, "volume": 25178.0}, {"date": "2019-04-05", "close": 71.17, "volume": 19759.0}, {"date": "2019-04-08", "close": 71.67, "volume": 23191.0}, {"date": "2019-04-09", "close": 71.18, "volume": 29302.0}, {"date": "2019-04-10", "close": 71.65, "volume": 34684.0}, {"date": "2019-04-11", "close": 70.95, "volume": 19334.0}, {"date": "2019-04-12", "close": 71.81, "volume": 40908.0}, {"date": "2019-04-15", "close": 71.89, "volume": 20692.0}, {"date": "2019-04-16", "close": 71.9, "volume": 26622.0}, {"date": "2019-04-17", "close": 70.9, "volume": 25382.0}, {"date": "2019-04-18", "close": 70.76, "volume": 29982.0}, {"date": "2019-04-22", "close": 69.85, "volume": 38480.0}, {"date": "2019-04-23", "close": 69.91, "volume": 22617.0}, {"date": "2019-04-24", "close": 70.95, "volume": 15711.0}, {"date": "2019-04-25", "close": 70.58, "volume": 35515.0}, {"date": "2019-04-26", "close": 71.01, "volume": 13206.0}, {"date": "2019-04-29", "close": 72.47, "volume": 28405.0}, {"date": "2019-04-30", "close": 72.11, "volume": 58369.0}, {"date": "2019-05-01", "close": 73.28, "volume": 106865.0}, {"date": "2019-05-02", "close": 82.28, "volume": 158081.0}, {"date": "2019-05-03", "close": 80.12, "volume": 98239.0}, {"date": "2019-05-06", "close": 79.35, "volume": 97649.0}, {"date": "2019-05-07", "close": 78.66, "volume": 63476.0}, {"date": "2019-05-08", "close": 77.63, "volume": 56185.0}, {"date": "2019-05-09", "close": 77.49, "volume": 32695.0}, {"date": "2019-05-10", "close": 78.26, "volume": 55807.0}, {"date": "2019-05-13", "close": 77.05, "volume": 87983.0}, {"date": "2019-05-14", "close": 77.27, "volume": 49867.0}, {"date": "2019-05-15", "close": 77.87, "volume": 78294.0}, {"date": "2019-05-16", "close": 78.32, "volume": 34246.0}, {"date": "2019-05-17", "close": 77.85, "volume": 46918.0}, {"date": "2019-05-20", "close": 77.62, "volume": 34398.0}, {"date": "2019-05-21", "close": 77.5, "volume": 33627.0}, {"date": "2019-05-22", "close": 78.18, "volume": 47073.0}, {"date": "2019-05-23", "close": 77.31, "volume": 43748.0}, {"date": "2019-05-24", "close": 77.68, "volume": 47785.0}, {"date": "2019-05-28", "close": 75.89, "volume": 73291.0}, {"date": "2019-05-29", "close": 76.27, "volume": 53441.0}, {"date": "2019-05-30", "close": 76.93, "volume": 42421.0}, {"date": "2019-05-31", "close": 76.65, "volume": 71092.0}, {"date": "2019-06-03", "close": 76.33, "volume": 59803.0}, {"date": "2019-06-04", "close": 77.05, "volume": 106523.0}, {"date": "2019-06-05", "close": 78.41, "volume": 40326.0}, {"date": "2019-06-06", "close": 79.1, "volume": 59832.0}, {"date": "2019-06-07", "close": 80.0, "volume": 40308.0}, {"date": "2019-06-10", "close": 79.79, "volume": 74301.0}, {"date": "2019-06-11", "close": 79.62, "volume": 73635.0}, {"date": "2019-06-12", "close": 81.68, "volume": 75604.0}, {"date": "2019-06-13", "close": 80.57, "volume": 43385.0}, {"date": "2019-06-14", "close": 79.4, "volume": 36783.0}, {"date": "2019-06-17", "close": 78.75, "volume": 55049.0}, {"date": "2019-06-18", "close": 77.78, "volume": 44387.0}, {"date": "2019-06-19", "close": 78.9, "volume": 22710.0}, {"date": "2019-06-20", "close": 79.43, "volume": 49717.0}, {"date": "2019-06-21", "close": 79.38, "volume": 72441.0}, {"date": "2019-06-24", "close": 79.27, "volume": 51551.0}, {"date": "2019-06-25", "close": 78.98, "volume": 42435.0}, {"date": "2019-06-26", "close": 78.3, "volume": 41175.0}, {"date": "2019-06-27", "close": 79.4, "volume": 39824.0}, {"date": "2019-06-28", "close": 79.69, "volume": 119290.0}, {"date": "2019-07-01", "close": 79.71, "volume": 62804.0}, {"date": "2019-07-02", "close": 79.45, "volume": 70418.0}, {"date": "2019-07-03", "close": 80.26, "volume": 68313.0}, {"date": "2019-07-05", "close": 80.64, "volume": 70661.0}, {"date": "2019-07-08", "close": 81.25, "volume": 80367.0}, {"date": "2019-07-09", "close": 81.46, "volume": 86510.0}, {"date": "2019-07-10", "close": 78.78, "volume": 84450.0}, {"date": "2019-07-11", "close": 80.69, "volume": 69450.0}, {"date": "2019-07-12", "close": 80.81, "volume": 89095.0}, {"date": "2019-07-15", "close": 80.67, "volume": 69848.0}, {"date": "2019-07-16", "close": 80.62, "volume": 81315.0}, {"date": "2019-07-17", "close": 81.1, "volume": 88904.0}, {"date": "2019-07-18", "close": 85.33, "volume": 132459.0}, {"date": "2019-07-19", "close": 85.23, "volume": 59376.0}, {"date": "2019-07-22", "close": 84.62, "volume": 28122.0}, {"date": "2019-07-23", "close": 84.24, "volume": 45882.0}, {"date": "2019-07-24", "close": 85.55, "volume": 39399.0}, {"date": "2019-07-25", "close": 84.19, "volume": 38533.0}, {"date": "2019-07-26", "close": 85.49, "volume": 44232.0}, {"date": "2019-07-29", "close": 85.44, "volume": 52377.0}, {"date": "2019-07-30", "close": 87.45, "volume": 88664.0}, {"date": "2019-07-31", "close": 86.91, "volume": 78095.0}, {"date": "2019-08-01", "close": 86.12, "volume": 58757.0}, {"date": "2019-08-02", "close": 86.69, "volume": 52103.0}, {"date": "2019-08-05", "close": 81.14, "volume": 62616.0}, {"date": "2019-08-06", "close": 80.87, "volume": 46021.0}, {"date": "2019-08-07", "close": 79.8, "volume": 101742.0}, {"date": "2019-08-08", "close": 80.36, "volume": 67017.0}, {"date": "2019-08-09", "close": 79.61, "volume": 37466.0}, {"date": "2019-08-12", "close": 79.25, "volume": 65922.0}, {"date": "2019-08-13", "close": 81.09, "volume": 42084.0}, {"date": "2019-08-14", "close": 79.46, "volume": 59032.0}, {"date": "2019-08-15", "close": 80.31, "volume": 71987.0}, {"date": "2019-08-16", "close": 80.89, "volume": 66230.0}, {"date": "2019-08-19", "close": 80.94, "volume": 82392.0}, {"date": "2019-08-20", "close": 80.73, "volume": 77508.0}, {"date": "2019-08-21", "close": 80.32, "volume": 76444.0}, {"date": "2019-08-22", "close": 88.22, "volume": 367067.0}, {"date": "2019-08-23", "close": 86.19, "volume": 208046.0}, {"date": "2019-08-26", "close": 88.95, "volume": 192280.0}, {"date": "2019-08-27", "close": 89.27, "volume": 147132.0}, {"date": "2019-08-28", "close": 92.65, "volume": 151900.0}, {"date": "2019-08-29", "close": 92.68, "volume": 78295.0}, {"date": "2019-08-30", "close": 92.6, "volume": 61805.0}, {"date": "2019-09-03", "close": 93.44, "volume": 145484.0}, {"date": "2019-09-04", "close": 94.26, "volume": 107178.0}, {"date": "2019-09-05", "close": 95.52, "volume": 162713.0}, {"date": "2019-09-06", "close": 94.54, "volume": 79884.0}, {"date": "2019-09-09", "close": 93.97, "volume": 112849.0}, {"date": "2019-09-10", "close": 92.85, "volume": 184803.0}, {"date": "2019-09-11", "close": 94.4, "volume": 115697.0}, {"date": "2019-09-12", "close": 94.6, "volume": 145550.0}, {"date": "2019-09-13", "close": 94.77, "volume": 98997.0}, {"date": "2019-09-16", "close": 95.59, "volume": 111532.0}, {"date": "2019-09-17", "close": 95.18, "volume": 104015.0}, {"date": "2019-09-18", "close": 94.35, "volume": 102495.0}, {"date": "2019-09-19", "close": 94.22, "volume": 101558.0}, {"date": "2019-09-20", "close": 93.76, "volume": 105702.0}, {"date": "2019-09-23", "close": 93.77, "volume": 62227.0}, {"date": "2019-09-24", "close": 95.19, "volume": 83865.0}, {"date": "2019-09-25", "close": 95.87, "volume": 102746.0}, {"date": "2019-09-26", "close": 96.28, "volume": 68960.0}, {"date": "2019-09-27", "close": 97.53, "volume": 81295.0}, {"date": "2019-09-30", "close": 96.6, "volume": 206013.0}, {"date": "2019-10-01", "close": 97.07, "volume": 157762.0}, {"date": "2019-10-02", "close": 98.0, "volume": 159758.0}, {"date": "2019-10-03", "close": 96.59, "volume": 133973.0}, {"date": "2019-10-04", "close": 95.78, "volume": 69369.0}, {"date": "2019-10-07", "close": 94.81, "volume": 93327.0}, {"date": "2019-10-08", "close": 94.27, "volume": 72571.0}, {"date": "2019-10-09", "close": 92.78, "volume": 64635.0}, {"date": "2019-10-10", "close": 92.9, "volume": 56402.0}, {"date": "2019-10-11", "close": 92.66, "volume": 71274.0}, {"date": "2019-10-14", "close": 93.13, "volume": 85358.0}, {"date": "2019-10-15", "close": 93.52, "volume": 47620.0}, {"date": "2019-10-16", "close": 94.63, "volume": 65442.0}, {"date": "2019-10-17", "close": 96.96, "volume": 93071.0}, {"date": "2019-10-18", "close": 94.93, "volume": 95428.0}, {"date": "2019-10-21", "close": 95.0, "volume": 82481.0}, {"date": "2019-10-22", "close": 95.75, "volume": 54641.0}, {"date": "2019-10-23", "close": 95.48, "volume": 63259.0}, {"date": "2019-10-24", "close": 95.05, "volume": 64645.0}, {"date": "2019-10-25", "close": 93.06, "volume": 79109.0}, {"date": "2019-10-28", "close": 92.48, "volume": 106077.0}, {"date": "2019-10-29", "close": 101.96, "volume": 175509.0}, {"date": "2019-10-30", "close": 104.98, "volume": 105878.0}, {"date": "2019-10-31", "close": 106.12, "volume": 126411.0}, {"date": "2019-11-01", "close": 104.9, "volume": 86592.0}, {"date": "2019-11-04", "close": 102.94, "volume": 97695.0}, {"date": "2019-11-05", "close": 102.79, "volume": 96402.0}, {"date": "2019-11-06", "close": 102.42, "volume": 68071.0}, {"date": "2019-11-07", "close": 102.26, "volume": 103412.0}, {"date": "2019-11-08", "close": 101.6, "volume": 87433.0}, {"date": "2019-11-11", "close": 99.83, "volume": 82083.0}, {"date": "2019-11-12", "close": 100.25, "volume": 56801.0}, {"date": "2019-11-13", "close": 100.37, "volume": 37339.0}, {"date": "2019-11-14", "close": 99.94, "volume": 111941.0}, {"date": "2019-11-15", "close": 100.77, "volume": 54379.0}, {"date": "2019-11-18", "close": 102.06, "volume": 37359.0}, {"date": "2019-11-19", "close": 102.46, "volume": 78180.0}, {"date": "2019-11-20", "close": 101.79, "volume": 52606.0}, {"date": "2019-11-21", "close": 100.17, "volume": 44012.0}, {"date": "2019-11-22", "close": 100.71, "volume": 46890.0}, {"date": "2019-11-25", "close": 99.44, "volume": 48720.0}, {"date": "2019-11-26", "close": 99.67, "volume": 79889.0}, {"date": "2019-11-27", "close": 98.84, "volume": 83574.0}, {"date": "2019-11-29", "close": 97.74, "volume": 26628.0}, {"date": "2019-12-02", "close": 97.7, "volume": 83168.0}, {"date": "2019-12-03", "close": 98.34, "volume": 103033.0}, {"date": "2019-12-04", "close": 97.84, "volume": 60589.0}, {"date": "2019-12-05", "close": 97.97, "volume": 67599.0}, {"date": "2019-12-06", "close": 98.02, "volume": 136972.0}, {"date": "2019-12-09", "close": 98.4, "volume": 88697.0}, {"date": "2019-12-10", "close": 97.35, "volume": 124287.0}, {"date": "2019-12-11", "close": 95.49, "volume": 114085.0}, {"date": "2019-12-12", "close": 93.57, "volume": 69400.0}, {"date": "2019-12-13", "close": 92.48, "volume": 54666.0}, {"date": "2019-12-16", "close": 91.94, "volume": 74768.0}, {"date": "2019-12-17", "close": 91.79, "volume": 114148.0}, {"date": "2019-12-18", "close": 93.01, "volume": 103096.0}, {"date": "2019-12-19", "close": 93.6, "volume": 61215.0}, {"date": "2019-12-20", "close": 93.65, "volume": 248736.0}, {"date": "2019-12-23", "close": 93.76, "volume": 54543.0}, {"date": "2019-12-24", "close": 93.57, "volume": 12052.0}, {"date": "2019-12-26", "close": 91.65, "volume": 62694.0}, {"date": "2019-12-27", "close": 91.48, "volume": 41000.0}, {"date": "2019-12-30", "close": 91.62, "volume": 85393.0}, {"date": "2019-12-31", "close": 91.28, "volume": 106134.0}, {"date": "2020-01-02", "close": 89.01, "volume": 52460.0}, {"date": "2020-01-03", "close": 89.49, "volume": 104375.0}, {"date": "2020-01-06", "close": 89.0, "volume": 69975.0}, {"date": "2020-01-07", "close": 88.91, "volume": 53886.0}, {"date": "2020-01-08", "close": 88.76, "volume": 80217.0}, {"date": "2020-01-09", "close": 88.83, "volume": 138216.0}, {"date": "2020-01-10", "close": 87.62, "volume": 92818.0}, {"date": "2020-01-13", "close": 88.77, "volume": 117673.0}, {"date": "2020-01-14", "close": 88.02, "volume": 70083.0}, {"date": "2020-01-15", "close": 89.26, "volume": 97889.0}, {"date": "2020-01-16", "close": 89.73, "volume": 80431.0}, {"date": "2020-01-17", "close": 90.49, "volume": 67017.0}, {"date": "2020-01-21", "close": 90.32, "volume": 65164.0}, {"date": "2020-01-22", "close": 86.72, "volume": 66233.0}, {"date": "2020-01-23", "close": 87.58, "volume": 109918.0}, {"date": "2020-01-24", "close": 86.42, "volume": 49690.0}, {"date": "2020-01-27", "close": 84.94, "volume": 68322.0}, {"date": "2020-01-28", "close": 83.88, "volume": 86228.0}, {"date": "2020-01-29", "close": 83.64, "volume": 64979.0}, {"date": "2020-01-30", "close": 87.2, "volume": 177039.0}, {"date": "2020-01-31", "close": 84.3, "volume": 95187.0}, {"date": "2020-02-03", "close": 81.19, "volume": 97255.0}, {"date": "2020-02-04", "close": 81.2, "volume": 119404.0}, {"date": "2020-02-05", "close": 79.73, "volume": 87197.0}, {"date": "2020-02-06", "close": 79.16, "volume": 97075.0}, {"date": "2020-02-07", "close": 77.18, "volume": 41405.0}, {"date": "2020-02-10", "close": 77.7, "volume": 207107.0}, {"date": "2020-02-11", "close": 79.74, "volume": 89030.0}, {"date": "2020-02-12", "close": 78.75, "volume": 58870.0}, {"date": "2020-02-13", "close": 79.34, "volume": 37138.0}, {"date": "2020-02-14", "close": 79.99, "volume": 81705.0}, {"date": "2020-02-18", "close": 78.66, "volume": 41279.0}, {"date": "2020-02-19", "close": 79.25, "volume": 32715.0}, {"date": "2020-02-20", "close": 79.27, "volume": 77649.0}, {"date": "2020-02-21", "close": 79.18, "volume": 28162.0}, {"date": "2020-02-24", "close": 77.97, "volume": 28595.0}, {"date": "2020-02-25", "close": 75.81, "volume": 53540.0}, {"date": "2020-02-26", "close": 74.97, "volume": 98655.0}, {"date": "2020-02-27", "close": 75.05, "volume": 93346.0}, {"date": "2020-02-28", "close": 70.19, "volume": 353648.0}, {"date": "2020-03-02", "close": 75.25, "volume": 100927.0}, {"date": "2020-03-03", "close": 77.01, "volume": 97810.0}, {"date": "2020-03-04", "close": 78.25, "volume": 83054.0}, {"date": "2020-03-05", "close": 77.05, "volume": 65225.0}, {"date": "2020-03-06", "close": 78.24, "volume": 63066.0}, {"date": "2020-03-09", "close": 73.32, "volume": 145234.0}, {"date": "2020-03-10", "close": 72.99, "volume": 137782.0}, {"date": "2020-03-11", "close": 72.52, "volume": 95495.0}, {"date": "2020-03-12", "close": 69.04, "volume": 175558.0}, {"date": "2020-03-13", "close": 74.0, "volume": 130808.0}, {"date": "2020-03-16", "close": 71.34, "volume": 128085.0}, {"date": "2020-03-17", "close": 76.37, "volume": 101949.0}, {"date": "2020-03-18", "close": 71.86, "volume": 102598.0}, {"date": "2020-03-19", "close": 73.9, "volume": 139847.0}, {"date": "2020-03-20", "close": 75.04, "volume": 108926.0}, {"date": "2020-03-23", "close": 75.46, "volume": 121184.0}, {"date": "2020-03-24", "close": 77.7, "volume": 91457.0}, {"date": "2020-03-25", "close": 74.95, "volume": 163946.0}, {"date": "2020-03-26", "close": 76.99, "volume": 83325.0}, {"date": "2020-03-27", "close": 75.1, "volume": 96986.0}, {"date": "2020-03-30", "close": 84.79, "volume": 89316.0}, {"date": "2020-03-31", "close": 89.4, "volume": 178539.0}, {"date": "2020-04-01", "close": 81.09, "volume": 98182.0}, {"date": "2020-04-02", "close": 81.82, "volume": 60854.0}, {"date": "2020-04-03", "close": 84.23, "volume": 82498.0}, {"date": "2020-04-06", "close": 88.33, "volume": 83507.0}, {"date": "2020-04-07", "close": 86.34, "volume": 138315.0}, {"date": "2020-04-08", "close": 82.75, "volume": 187697.0}, {"date": "2020-04-09", "close": 84.22, "volume": 102264.0}, {"date": "2020-04-13", "close": 82.59, "volume": 42918.0}, {"date": "2020-04-14", "close": 83.97, "volume": 77380.0}, {"date": "2020-04-15", "close": 83.81, "volume": 53189.0}, {"date": "2020-04-16", "close": 87.28, "volume": 64860.0}, {"date": "2020-04-17", "close": 87.66, "volume": 82964.0}, {"date": "2020-04-20", "close": 87.69, "volume": 50446.0}, {"date": "2020-04-21", "close": 86.47, "volume": 68838.0}, {"date": "2020-04-22", "close": 86.25, "volume": 65010.0}, {"date": "2020-04-23", "close": 83.96, "volume": 71707.0}, {"date": "2020-04-24", "close": 83.11, "volume": 58082.0}, {"date": "2020-04-27", "close": 83.95, "volume": 85033.0}, {"date": "2020-04-28", "close": 85.09, "volume": 102247.0}, {"date": "2020-04-29", "close": 84.79, "volume": 116578.0}, {"date": "2020-04-30", "close": 82.13, "volume": 137716.0}, {"date": "2020-05-01", "close": 83.03, "volume": 78996.0}, {"date": "2020-05-04", "close": 86.2, "volume": 133657.0}, {"date": "2020-05-05", "close": 88.15, "volume": 136048.0}, {"date": "2020-05-06", "close": 87.02, "volume": 78402.0}, {"date": "2020-05-07", "close": 87.71, "volume": 99722.0}, {"date": "2020-05-08", "close": 89.74, "volume": 60635.0}, {"date": "2020-05-11", "close": 88.75, "volume": 69532.0}, {"date": "2020-05-12", "close": 90.06, "volume": 89939.0}, {"date": "2020-05-13", "close": 86.08, "volume": 78393.0}, {"date": "2020-05-14", "close": 82.69, "volume": 62300.0}, {"date": "2020-05-15", "close": 81.96, "volume": 281298.0}, {"date": "2020-05-18", "close": 86.41, "volume": 92894.0}, {"date": "2020-05-19", "close": 84.51, "volume": 62161.0}, {"date": "2020-05-20", "close": 84.02, "volume": 47377.0}, {"date": "2020-05-21", "close": 84.62, "volume": 45849.0}, {"date": "2020-05-22", "close": 85.59, "volume": 37533.0}, {"date": "2020-05-26", "close": 85.55, "volume": 42299.0}, {"date": "2020-05-27", "close": 87.28, "volume": 59935.0}, {"date": "2020-05-28", "close": 86.1, "volume": 51667.0}, {"date": "2020-05-29", "close": 86.94, "volume": 58526.0}, {"date": "2020-06-01", "close": 85.2, "volume": 83156.0}, {"date": "2020-06-02", "close": 84.11, "volume": 59197.0}, {"date": "2020-06-03", "close": 83.2, "volume": 51182.0}, {"date": "2020-06-04", "close": 85.02, "volume": 45470.0}, {"date": "2020-06-05", "close": 86.15, "volume": 56349.0}, {"date": "2020-06-08", "close": 88.33, "volume": 48999.0}, {"date": "2020-06-09", "close": 85.81, "volume": 43168.0}, {"date": "2020-06-10", "close": 84.39, "volume": 62857.0}, {"date": "2020-06-11", "close": 82.54, "volume": 52456.0}, {"date": "2020-06-12", "close": 82.34, "volume": 88855.0}, {"date": "2020-06-15", "close": 84.67, "volume": 66453.0}, {"date": "2020-06-16", "close": 84.18, "volume": 82715.0}, {"date": "2020-06-17", "close": 83.89, "volume": 64191.0}, {"date": "2020-06-18", "close": 83.19, "volume": 40477.0}, {"date": "2020-06-19", "close": 82.29, "volume": 94296.0}, {"date": "2020-06-22", "close": 82.9, "volume": 54371.0}, {"date": "2020-06-23", "close": 82.53, "volume": 60859.0}, {"date": "2020-06-24", "close": 82.09, "volume": 67266.0}, {"date": "2020-06-25", "close": 82.62, "volume": 85991.0}, {"date": "2020-06-26", "close": 81.9, "volume": 158747.0}, {"date": "2020-06-29", "close": 83.43, "volume": 61161.0}, {"date": "2020-06-30", "close": 85.33, "volume": 144841.0}, {"date": "2020-07-01", "close": 84.27, "volume": 44181.0}, {"date": "2020-07-02", "close": 84.43, "volume": 31369.0}, {"date": "2020-07-06", "close": 83.93, "volume": 50380.0}, {"date": "2020-07-07", "close": 83.8, "volume": 48864.0}, {"date": "2020-07-08", "close": 83.25, "volume": 37431.0}, {"date": "2020-07-09", "close": 81.97, "volume": 52470.0}, {"date": "2020-07-10", "close": 86.9, "volume": 77970.0}, {"date": "2020-07-13", "close": 87.82, "volume": 47626.0}, {"date": "2020-07-14", "close": 89.97, "volume": 63718.0}, {"date": "2020-07-15", "close": 89.9, "volume": 49217.0}, {"date": "2020-07-16", "close": 88.93, "volume": 61983.0}, {"date": "2020-07-17", "close": 88.32, "volume": 39894.0}, {"date": "2020-07-20", "close": 86.94, "volume": 35470.0}, {"date": "2020-07-21", "close": 89.82, "volume": 64452.0}, {"date": "2020-07-22", "close": 87.42, "volume": 35095.0}, {"date": "2020-07-23", "close": 87.59, "volume": 43272.0}, {"date": "2020-07-24", "close": 86.04, "volume": 54987.0}, {"date": "2020-07-27", "close": 87.87, "volume": 94145.0}, {"date": "2020-07-28", "close": 88.44, "volume": 53167.0}, {"date": "2020-07-29", "close": 88.78, "volume": 56485.0}, {"date": "2020-07-30", "close": 87.93, "volume": 41076.0}, {"date": "2020-07-31", "close": 88.17, "volume": 70719.0}, {"date": "2020-08-03", "close": 89.33, "volume": 54227.0}, {"date": "2020-08-04", "close": 90.76, "volume": 65217.0}, {"date": "2020-08-05", "close": 91.25, "volume": 86532.0}, {"date": "2020-08-06", "close": 87.21, "volume": 87145.0}, {"date": "2020-08-07", "close": 89.24, "volume": 50976.0}, {"date": "2020-08-10", "close": 90.9, "volume": 82934.0}, {"date": "2020-08-11", "close": 89.46, "volume": 51899.0}, {"date": "2020-08-12", "close": 90.8, "volume": 56156.0}, {"date": "2020-08-13", "close": 90.01, "volume": 27394.0}, {"date": "2020-08-14", "close": 89.29, "volume": 42151.0}, {"date": "2020-08-17", "close": 89.56, "volume": 28623.0}, {"date": "2020-08-18", "close": 90.33, "volume": 37646.0}, {"date": "2020-08-19", "close": 90.14, "volume": 42326.0}, {"date": "2020-08-20", "close": 81.67, "volume": 100362.0}, {"date": "2020-08-21", "close": 83.36, "volume": 109887.0}, {"date": "2020-08-24", "close": 83.54, "volume": 62034.0}, {"date": "2020-08-25", "close": 82.67, "volume": 41329.0}, {"date": "2020-08-26", "close": 80.58, "volume": 46470.0}, {"date": "2020-08-27", "close": 80.7, "volume": 52064.0}, {"date": "2020-08-28", "close": 81.16, "volume": 87670.0}, {"date": "2020-08-31", "close": 79.64, "volume": 61949.0}, {"date": "2020-09-01", "close": 78.9, "volume": 97812.0}, {"date": "2020-09-02", "close": 80.46, "volume": 57299.0}, {"date": "2020-09-03", "close": 79.34, "volume": 61668.0}, {"date": "2020-09-04", "close": 80.7, "volume": 84749.0}, {"date": "2020-09-08", "close": 78.48, "volume": 62760.0}, {"date": "2020-09-09", "close": 77.02, "volume": 108310.0}, {"date": "2020-09-10", "close": 76.92, "volume": 63593.0}, {"date": "2020-09-11", "close": 76.68, "volume": 39977.0}, {"date": "2020-09-14", "close": 76.33, "volume": 54006.0}, {"date": "2020-09-15", "close": 76.46, "volume": 52781.0}, {"date": "2020-09-16", "close": 75.62, "volume": 80925.0}, {"date": "2020-09-17", "close": 75.41, "volume": 68887.0}, {"date": "2020-09-18", "close": 75.63, "volume": 230485.0}, {"date": "2020-09-21", "close": 74.49, "volume": 82043.0}, {"date": "2020-09-22", "close": 74.16, "volume": 63958.0}, {"date": "2020-09-23", "close": 71.56, "volume": 87660.0}, {"date": "2020-09-24", "close": 73.8, "volume": 57450.0}, {"date": "2020-09-25", "close": 74.06, "volume": 34726.0}, {"date": "2020-09-28", "close": 74.84, "volume": 61543.0}, {"date": "2020-09-29", "close": 75.1, "volume": 28004.0}, {"date": "2020-09-30", "close": 75.38, "volume": 45421.0}, {"date": "2020-10-01", "close": 75.55, "volume": 47154.0}, {"date": "2020-10-02", "close": 75.79, "volume": 51603.0}, {"date": "2020-10-05", "close": 76.48, "volume": 31689.0}, {"date": "2020-10-06", "close": 76.67, "volume": 55642.0}, {"date": "2020-10-07", "close": 76.13, "volume": 42968.0}, {"date": "2020-10-08", "close": 76.65, "volume": 50781.0}, {"date": "2020-10-09", "close": 76.89, "volume": 36330.0}, {"date": "2020-10-12", "close": 77.24, "volume": 32559.0}, {"date": "2020-10-13", "close": 76.66, "volume": 52306.0}, {"date": "2020-10-14", "close": 75.61, "volume": 31836.0}, {"date": "2020-10-15", "close": 76.33, "volume": 39601.0}, {"date": "2020-10-16", "close": 76.5, "volume": 42656.0}, {"date": "2020-10-19", "close": 75.92, "volume": 60843.0}, {"date": "2020-10-20", "close": 75.46, "volume": 30064.0}, {"date": "2020-10-21", "close": 76.01, "volume": 44201.0}, {"date": "2020-10-22", "close": 76.25, "volume": 43192.0}, {"date": "2020-10-23", "close": 76.36, "volume": 34463.0}, {"date": "2020-10-26", "close": 75.2, "volume": 49254.0}, {"date": "2020-10-27", "close": 74.59, "volume": 42179.0}, {"date": "2020-10-28", "close": 72.39, "volume": 50770.0}, {"date": "2020-10-29", "close": 73.5, "volume": 65788.0}, {"date": "2020-10-30", "close": 72.76, "volume": 33885.0}, {"date": "2020-11-02", "close": 73.09, "volume": 47079.0}, {"date": "2020-11-03", "close": 75.03, "volume": 47792.0}, {"date": "2020-11-04", "close": 74.49, "volume": 29473.0}, {"date": "2020-11-05", "close": 74.55, "volume": 34536.0}, {"date": "2020-11-06", "close": 74.15, "volume": 45112.0}, {"date": "2020-11-09", "close": 74.86, "volume": 59343.0}, {"date": "2020-11-10", "close": 76.12, "volume": 74281.0}, {"date": "2020-11-11", "close": 76.74, "volume": 43923.0}, {"date": "2020-11-12", "close": 75.99, "volume": 37034.0}, {"date": "2020-11-13", "close": 76.59, "volume": 34659.0}, {"date": "2020-11-16", "close": 77.55, "volume": 49887.0}, {"date": "2020-11-17", "close": 76.22, "volume": 71374.0}, {"date": "2020-11-18", "close": 76.25, "volume": 49763.0}, {"date": "2020-11-19", "close": 75.72, "volume": 45621.0}, {"date": "2020-11-20", "close": 75.65, "volume": 84766.0}, {"date": "2020-11-23", "close": 75.21, "volume": 57205.0}, {"date": "2020-11-24", "close": 76.21, "volume": 57268.0}, {"date": "2020-11-25", "close": 74.63, "volume": 53767.0}, {"date": "2020-11-27", "close": 74.87, "volume": 22543.0}, {"date": "2020-11-30", "close": 74.21, "volume": 69501.0}, {"date": "2020-12-01", "close": 74.65, "volume": 59587.0}, {"date": "2020-12-02", "close": 73.59, "volume": 39859.0}, {"date": "2020-12-03", "close": 74.64, "volume": 38575.0}, {"date": "2020-12-04", "close": 76.25, "volume": 43710.0}, {"date": "2020-12-07", "close": 76.14, "volume": 49469.0}, {"date": "2020-12-08", "close": 76.46, "volume": 44741.0}, {"date": "2020-12-09", "close": 76.83, "volume": 32333.0}, {"date": "2020-12-10", "close": 76.12, "volume": 58170.0}, {"date": "2020-12-11", "close": 76.96, "volume": 31261.0}, {"date": "2020-12-14", "close": 76.93, "volume": 68920.0}, {"date": "2020-12-15", "close": 78.13, "volume": 62040.0}, {"date": "2020-12-16", "close": 78.49, "volume": 69118.0}, {"date": "2020-12-17", "close": 78.33, "volume": 56557.0}, {"date": "2020-12-18", "close": 77.76, "volume": 381352.0}, {"date": "2020-12-21", "close": 75.71, "volume": 50296.0}, {"date": "2020-12-22", "close": 75.37, "volume": 49482.0}, {"date": "2020-12-23", "close": 76.66, "volume": 61572.0}, {"date": "2020-12-24", "close": 78.63, "volume": 36584.0}, {"date": "2020-12-28", "close": 79.66, "volume": 38737.0}, {"date": "2020-12-29", "close": 79.23, "volume": 41746.0}, {"date": "2020-12-30", "close": 78.9, "volume": 22936.0}, {"date": "2020-12-31", "close": 78.86, "volume": 29432.0}, {"date": "2021-01-04", "close": 80.22, "volume": 64386.0}, {"date": "2021-01-05", "close": 80.78, "volume": 42350.0}, {"date": "2021-01-06", "close": 82.59, "volume": 65066.0}, {"date": "2021-01-07", "close": 83.32, "volume": 35966.0}, {"date": "2021-01-08", "close": 82.33, "volume": 36381.0}, {"date": "2021-01-11", "close": 80.7, "volume": 36047.0}, {"date": "2021-01-12", "close": 79.81, "volume": 28209.0}, {"date": "2021-01-13", "close": 79.56, "volume": 24576.0}, {"date": "2021-01-14", "close": 80.23, "volume": 34034.0}, {"date": "2021-01-15", "close": 79.64, "volume": 31258.0}, {"date": "2021-01-19", "close": 79.08, "volume": 70297.0}, {"date": "2021-01-20", "close": 78.66, "volume": 129324.0}, {"date": "2021-01-21", "close": 78.66, "volume": 65729.0}, {"date": "2021-01-22", "close": 78.47, "volume": 87703.0}, {"date": "2021-01-25", "close": 80.81, "volume": 108477.0}, {"date": "2021-01-26", "close": 81.27, "volume": 109761.0}, {"date": "2021-01-27", "close": 78.57, "volume": 88851.0}, {"date": "2021-01-28", "close": 82.86, "volume": 102579.0}, {"date": "2021-01-29", "close": 80.43, "volume": 79722.0}, {"date": "2021-02-01", "close": 82.15, "volume": 63499.0}, {"date": "2021-02-02", "close": 83.94, "volume": 67657.0}, {"date": "2021-02-03", "close": 83.47, "volume": 74285.0}, {"date": "2021-02-04", "close": 86.0, "volume": 96030.0}, {"date": "2021-02-05", "close": 86.88, "volume": 60284.0}, {"date": "2021-02-08", "close": 88.75, "volume": 77696.0}, {"date": "2021-02-09", "close": 89.83, "volume": 55409.0}, {"date": "2021-02-10", "close": 91.13, "volume": 56569.0}, {"date": "2021-02-11", "close": 93.37, "volume": 83864.0}, {"date": "2021-02-12", "close": 90.97, "volume": 42344.0}, {"date": "2021-02-16", "close": 90.43, "volume": 46151.0}, {"date": "2021-02-17", "close": 90.97, "volume": 43783.0}, {"date": "2021-02-18", "close": 91.76, "volume": 45414.0}, {"date": "2021-02-19", "close": 90.08, "volume": 65621.0}, {"date": "2021-02-22", "close": 92.13, "volume": 49460.0}, {"date": "2021-02-23", "close": 90.7, "volume": 65498.0}, {"date": "2021-02-24", "close": 92.14, "volume": 62418.0}, {"date": "2021-02-25", "close": 87.44, "volume": 81806.0}, {"date": "2021-02-26", "close": 86.46, "volume": 67433.0}, {"date": "2021-03-01", "close": 88.34, "volume": 52020.0}, {"date": "2021-03-02", "close": 86.59, "volume": 45853.0}, {"date": "2021-03-03", "close": 88.1, "volume": 46213.0}, {"date": "2021-03-04", "close": 87.56, "volume": 52873.0}, {"date": "2021-03-05", "close": 89.92, "volume": 66632.0}, {"date": "2021-03-08", "close": 91.05, "volume": 68847.0}, {"date": "2021-03-09", "close": 90.14, "volume": 61417.0}, {"date": "2021-03-10", "close": 91.43, "volume": 66476.0}, {"date": "2021-03-11", "close": 90.84, "volume": 48783.0}, {"date": "2021-03-12", "close": 91.62, "volume": 52059.0}, {"date": "2021-03-15", "close": 91.9, "volume": 41887.0}, {"date": "2021-03-16", "close": 91.4, "volume": 29571.0}, {"date": "2021-03-17", "close": 89.62, "volume": 47448.0}, {"date": "2021-03-18", "close": 89.52, "volume": 40710.0}, {"date": "2021-03-19", "close": 90.12, "volume": 102072.0}, {"date": "2021-03-22", "close": 88.7, "volume": 61204.0}, {"date": "2021-03-23", "close": 89.14, "volume": 50779.0}, {"date": "2021-03-24", "close": 87.82, "volume": 29001.0}, {"date": "2021-03-25", "close": 89.1, "volume": 52215.0}, {"date": "2021-03-26", "close": 90.69, "volume": 37252.0}, {"date": "2021-03-29", "close": 91.21, "volume": 48790.0}, {"date": "2021-03-30", "close": 91.53, "volume": 44817.0}, {"date": "2021-03-31", "close": 90.37, "volume": 49353.0}, {"date": "2021-04-01", "close": 90.42, "volume": 44108.0}, {"date": "2021-04-05", "close": 91.45, "volume": 27692.0}, {"date": "2021-04-06", "close": 90.73, "volume": 26962.0}, {"date": "2021-04-07", "close": 89.81, "volume": 31974.0}, {"date": "2021-04-08", "close": 90.48, "volume": 25166.0}, {"date": "2021-04-09", "close": 89.98, "volume": 24719.0}, {"date": "2021-04-12", "close": 90.58, "volume": 22943.0}, {"date": "2021-04-13", "close": 91.17, "volume": 25049.0}, {"date": "2021-04-14", "close": 91.57, "volume": 20210.0}, {"date": "2021-04-15", "close": 91.41, "volume": 22320.0}, {"date": "2021-04-16", "close": 92.65, "volume": 21201.0}, {"date": "2021-04-19", "close": 92.19, "volume": 24765.0}, {"date": "2021-04-20", "close": 92.37, "volume": 37872.0}, {"date": "2021-04-21", "close": 93.27, "volume": 29100.0}, {"date": "2021-04-22", "close": 92.2, "volume": 19721.0}, {"date": "2021-04-23", "close": 92.78, "volume": 39106.0}, {"date": "2021-04-26", "close": 89.68, "volume": 39907.0}, {"date": "2021-04-27", "close": 88.89, "volume": 30869.0}, {"date": "2021-04-28", "close": 88.17, "volume": 48691.0}, {"date": "2021-04-29", "close": 89.54, "volume": 35087.0}, {"date": "2021-04-30", "close": 87.9, "volume": 55284.0}, {"date": "2021-05-03", "close": 91.31, "volume": 60623.0}, {"date": "2021-05-04", "close": 90.35, "volume": 21555.0}, {"date": "2021-05-05", "close": 90.52, "volume": 16716.0}, {"date": "2021-05-06", "close": 91.1, "volume": 27044.0}, {"date": "2021-05-07", "close": 91.34, "volume": 17345.0}, {"date": "2021-05-10", "close": 91.17, "volume": 30769.0}, {"date": "2021-05-11", "close": 90.57, "volume": 17593.0}, {"date": "2021-05-12", "close": 90.13, "volume": 24345.0}, {"date": "2021-05-13", "close": 92.98, "volume": 30906.0}, {"date": "2021-05-14", "close": 92.79, "volume": 21696.0}, {"date": "2021-05-17", "close": 90.83, "volume": 23530.0}, {"date": "2021-05-18", "close": 90.79, "volume": 29025.0}, {"date": "2021-05-19", "close": 91.85, "volume": 25414.0}, {"date": "2021-05-20", "close": 92.55, "volume": 17176.0}, {"date": "2021-05-21", "close": 91.82, "volume": 43619.0}, {"date": "2021-05-24", "close": 91.87, "volume": 19604.0}, {"date": "2021-05-25", "close": 91.3, "volume": 27636.0}, {"date": "2021-05-26", "close": 91.92, "volume": 29070.0}, {"date": "2021-05-27", "close": 92.0, "volume": 25786.0}, {"date": "2021-05-28", "close": 93.31, "volume": 25241.0}, {"date": "2021-06-01", "close": 94.42, "volume": 40672.0}, {"date": "2021-06-02", "close": 93.04, "volume": 27300.0}, {"date": "2021-06-03", "close": 91.79, "volume": 29444.0}, {"date": "2021-06-04", "close": 92.02, "volume": 17760.0}, {"date": "2021-06-07", "close": 92.19, "volume": 21951.0}, {"date": "2021-06-08", "close": 91.75, "volume": 15603.0}, {"date": "2021-06-09", "close": 90.38, "volume": 29385.0}, {"date": "2021-06-10", "close": 90.96, "volume": 21285.0}, {"date": "2021-06-11", "close": 91.4, "volume": 20877.0}, {"date": "2021-06-14", "close": 92.09, "volume": 27806.0}, {"date": "2021-06-15", "close": 92.29, "volume": 31322.0}, {"date": "2021-06-16", "close": 92.28, "volume": 32080.0}, {"date": "2021-06-17", "close": 92.55, "volume": 39297.0}, {"date": "2021-06-18", "close": 89.32, "volume": 75782.0}, {"date": "2021-06-21", "close": 89.84, "volume": 20864.0}, {"date": "2021-06-22", "close": 89.29, "volume": 23331.0}, {"date": "2021-06-23", "close": 87.97, "volume": 34933.0}, {"date": "2021-06-24", "close": 88.4, "volume": 21317.0}, {"date": "2021-06-25", "close": 88.15, "volume": 159624.0}, {"date": "2021-06-28", "close": 87.73, "volume": 28860.0}, {"date": "2021-06-29", "close": 87.83, "volume": 21329.0}, {"date": "2021-06-30", "close": 88.57, "volume": 27330.0}, {"date": "2021-07-01", "close": 88.57, "volume": 20021.0}, {"date": "2021-07-02", "close": 87.59, "volume": 19596.0}, {"date": "2021-07-06", "close": 86.65, "volume": 23609.0}, {"date": "2021-07-07", "close": 86.41, "volume": 39660.0}, {"date": "2021-07-08", "close": 86.49, "volume": 36703.0}, {"date": "2021-07-09", "close": 89.63, "volume": 51164.0}, {"date": "2021-07-12", "close": 88.61, "volume": 21393.0}, {"date": "2021-07-13", "close": 87.8, "volume": 34664.0}, {"date": "2021-07-14", "close": 88.69, "volume": 20463.0}, {"date": "2021-07-15", "close": 89.92, "volume": 20917.0}, {"date": "2021-07-16", "close": 91.92, "volume": 51369.0}, {"date": "2021-07-19", "close": 90.95, "volume": 26087.0}, {"date": "2021-07-20", "close": 92.04, "volume": 60355.0}, {"date": "2021-07-21", "close": 91.4, "volume": 23330.0}, {"date": "2021-07-22", "close": 90.59, "volume": 20523.0}, {"date": "2021-07-23", "close": 91.44, "volume": 18686.0}, {"date": "2021-07-26", "close": 91.76, "volume": 20045.0}, {"date": "2021-07-27", "close": 91.64, "volume": 21386.0}, {"date": "2021-07-28", "close": 91.95, "volume": 61970.0}, {"date": "2021-07-29", "close": 91.96, "volume": 18018.0}, {"date": "2021-07-30", "close": 92.36, "volume": 26358.0}, {"date": "2021-08-02", "close": 91.78, "volume": 40744.0}, {"date": "2021-08-03", "close": 92.46, "volume": 73188.0}, {"date": "2021-08-04", "close": 91.34, "volume": 34626.0}, {"date": "2021-08-05", "close": 91.39, "volume": 29937.0}, {"date": "2021-08-06", "close": 92.43, "volume": 59000.0}, {"date": "2021-08-09", "close": 87.9, "volume": 39281.0}, {"date": "2021-08-10", "close": 88.36, "volume": 22552.0}, {"date": "2021-08-11", "close": 88.05, "volume": 21642.0}, {"date": "2021-08-12", "close": 87.9, "volume": 16579.0}, {"date": "2021-08-13", "close": 88.68, "volume": 25263.0}, {"date": "2021-08-16", "close": 88.61, "volume": 34332.0}, {"date": "2021-08-17", "close": 88.05, "volume": 37705.0}, {"date": "2021-08-18", "close": 87.92, "volume": 24143.0}, {"date": "2021-08-19", "close": 86.18, "volume": 51107.0}, {"date": "2021-08-20", "close": 87.55, "volume": 59828.0}, {"date": "2021-08-23", "close": 88.79, "volume": 167648.0}, {"date": "2021-08-24", "close": 87.34, "volume": 37138.0}, {"date": "2021-08-25", "close": 85.96, "volume": 34243.0}, {"date": "2021-08-26", "close": 84.5, "volume": 31758.0}, {"date": "2021-08-27", "close": 86.06, "volume": 45097.0}, {"date": "2021-08-30", "close": 83.74, "volume": 29548.0}, {"date": "2021-08-31", "close": 84.99, "volume": 67903.0}, {"date": "2021-09-01", "close": 84.7, "volume": 35258.0}, {"date": "2021-09-02", "close": 85.32, "volume": 50213.0}, {"date": "2021-09-03", "close": 84.25, "volume": 41141.0}, {"date": "2021-09-07", "close": 84.03, "volume": 50304.0}, {"date": "2021-09-08", "close": 84.17, "volume": 44076.0}, {"date": "2021-09-09", "close": 82.8, "volume": 31884.0}, {"date": "2021-09-10", "close": 83.65, "volume": 49032.0}, {"date": "2021-09-13", "close": 82.94, "volume": 40543.0}, {"date": "2021-09-14", "close": 81.12, "volume": 64544.0}, {"date": "2021-09-15", "close": 80.8, "volume": 59829.0}, {"date": "2021-09-16", "close": 80.76, "volume": 32685.0}, {"date": "2021-09-17", "close": 81.55, "volume": 113949.0}, {"date": "2021-09-20", "close": 79.88, "volume": 41108.0}, {"date": "2021-09-21", "close": 80.23, "volume": 29010.0}, {"date": "2021-09-22", "close": 80.68, "volume": 32194.0}, {"date": "2021-09-23", "close": 80.88, "volume": 22501.0}, {"date": "2021-09-24", "close": 80.91, "volume": 25075.0}, {"date": "2021-09-27", "close": 81.9, "volume": 46909.0}, {"date": "2021-09-28", "close": 81.32, "volume": 36292.0}, {"date": "2021-09-29", "close": 82.62, "volume": 21187.0}, {"date": "2021-09-30", "close": 81.72, "volume": 29020.0}, {"date": "2021-10-01", "close": 82.23, "volume": 51647.0}, {"date": "2021-10-04", "close": 83.37, "volume": 21148.0}, {"date": "2021-10-05", "close": 83.27, "volume": 42392.0}, {"date": "2021-10-06", "close": 83.01, "volume": 17509.0}, {"date": "2021-10-07", "close": 82.75, "volume": 25921.0}, {"date": "2021-10-08", "close": 82.85, "volume": 22262.0}, {"date": "2021-10-11", "close": 83.44, "volume": 14853.0}, {"date": "2021-10-12", "close": 83.65, "volume": 23292.0}, {"date": "2021-10-13", "close": 83.24, "volume": 16214.0}, {"date": "2021-10-14", "close": 83.99, "volume": 13329.0}, {"date": "2021-10-15", "close": 83.72, "volume": 22142.0}, {"date": "2021-10-18", "close": 83.09, "volume": 14753.0}, {"date": "2021-10-19", "close": 83.13, "volume": 15437.0}, {"date": "2021-10-20", "close": 83.2, "volume": 23007.0}, {"date": "2021-10-21", "close": 83.16, "volume": 30215.0}, {"date": "2021-10-22", "close": 83.49, "volume": 23289.0}, {"date": "2021-10-25", "close": 84.45, "volume": 23794.0}, {"date": "2021-10-26", "close": 84.97, "volume": 52580.0}, {"date": "2021-10-27", "close": 84.24, "volume": 33190.0}, {"date": "2021-10-28", "close": 84.81, "volume": 25850.0}, {"date": "2021-10-29", "close": 84.5, "volume": 38340.0}, {"date": "2021-11-01", "close": 85.07, "volume": 54415.0}, {"date": "2021-11-02", "close": 85.06, "volume": 27329.0}, {"date": "2021-11-03", "close": 86.87, "volume": 36479.0}, {"date": "2021-11-04", "close": 86.68, "volume": 30774.0}, {"date": "2021-11-05", "close": 87.66, "volume": 32983.0}, {"date": "2021-11-08", "close": 87.44, "volume": 17860.0}, {"date": "2021-11-09", "close": 87.37, "volume": 18481.0}, {"date": "2021-11-10", "close": 87.24, "volume": 20149.0}, {"date": "2021-11-11", "close": 87.2, "volume": 14569.0}, {"date": "2021-11-12", "close": 87.0, "volume": 17282.0}, {"date": "2021-11-15", "close": 87.59, "volume": 29002.0}, {"date": "2021-11-16", "close": 87.01, "volume": 21013.0}, {"date": "2021-11-17", "close": 85.61, "volume": 31832.0}, {"date": "2021-11-18", "close": 84.49, "volume": 39933.0}, {"date": "2021-11-19", "close": 84.19, "volume": 43743.0}, {"date": "2021-11-22", "close": 85.13, "volume": 31322.0}, {"date": "2021-11-23", "close": 85.59, "volume": 28772.0}, {"date": "2021-11-24", "close": 85.57, "volume": 14941.0}, {"date": "2021-11-26", "close": 82.91, "volume": 19116.0}, {"date": "2021-11-29", "close": 83.19, "volume": 35269.0}, {"date": "2021-11-30", "close": 82.4, "volume": 41424.0}, {"date": "2021-12-01", "close": 81.74, "volume": 34024.0}, {"date": "2021-12-02", "close": 83.22, "volume": 38409.0}, {"date": "2021-12-03", "close": 83.1, "volume": 23728.0}, {"date": "2021-12-06", "close": 84.86, "volume": 32734.0}, {"date": "2021-12-07", "close": 85.79, "volume": 25742.0}, {"date": "2021-12-08", "close": 85.43, "volume": 38362.0}, {"date": "2021-12-09", "close": 86.02, "volume": 64126.0}, {"date": "2021-12-10", "close": 88.13, "volume": 42391.0}, {"date": "2021-12-13", "close": 88.3, "volume": 27964.0}, {"date": "2021-12-14", "close": 88.32, "volume": 39777.0}, {"date": "2021-12-15", "close": 89.85, "volume": 47158.0}, {"date": "2021-12-16", "close": 89.67, "volume": 64129.0}, {"date": "2021-12-17", "close": 88.41, "volume": 212896.0}, {"date": "2021-12-20", "close": 87.65, "volume": 46665.0}, {"date": "2021-12-21", "close": 88.07, "volume": 25807.0}, {"date": "2021-12-22", "close": 89.11, "volume": 24857.0}, {"date": "2021-12-23", "close": 89.32, "volume": 50434.0}, {"date": "2021-12-27", "close": 89.34, "volume": 16132.0}, {"date": "2021-12-28", "close": 90.3, "volume": 20671.0}, {"date": "2021-12-29", "close": 90.1, "volume": 16637.0}, {"date": "2021-12-30", "close": 89.63, "volume": 14213.0}, {"date": "2021-12-31", "close": 90.16, "volume": 18151.0}, {"date": "2022-01-03", "close": 90.59, "volume": 23965.0}, {"date": "2022-01-04", "close": 90.76, "volume": 75824.0}, {"date": "2022-01-05", "close": 90.73, "volume": 25720.0}, {"date": "2022-01-06", "close": 91.21, "volume": 22646.0}, {"date": "2022-01-07", "close": 90.67, "volume": 17676.0}, {"date": "2022-01-10", "close": 90.49, "volume": 26080.0}, {"date": "2022-01-11", "close": 89.31, "volume": 27568.0}, {"date": "2022-01-12", "close": 87.88, "volume": 29218.0}, {"date": "2022-01-13", "close": 88.56, "volume": 17713.0}, {"date": "2022-01-14", "close": 88.86, "volume": 21337.0}, {"date": "2022-01-18", "close": 86.6, "volume": 27946.0}, {"date": "2022-01-19", "close": 87.04, "volume": 18707.0}, {"date": "2022-01-20", "close": 85.83, "volume": 24304.0}, {"date": "2022-01-21", "close": 86.0, "volume": 30848.0}, {"date": "2022-01-24", "close": 86.55, "volume": 56893.0}, {"date": "2022-01-25", "close": 85.3, "volume": 33443.0}, {"date": "2022-01-26", "close": 82.53, "volume": 56468.0}, {"date": "2022-01-27", "close": 82.42, "volume": 25995.0}, {"date": "2022-01-28", "close": 78.86, "volume": 38405.0}, {"date": "2022-01-31", "close": 79.1, "volume": 47333.0}, {"date": "2022-02-01", "close": 79.93, "volume": 54953.0}, {"date": "2022-02-02", "close": 80.37, "volume": 64590.0}, {"date": "2022-02-03", "close": 79.59, "volume": 44085.0}, {"date": "2022-02-04", "close": 79.52, "volume": 47315.0}, {"date": "2022-02-07", "close": 79.73, "volume": 68832.0}, {"date": "2022-02-08", "close": 80.6, "volume": 24459.0}, {"date": "2022-02-09", "close": 80.47, "volume": 28978.0}, {"date": "2022-02-10", "close": 79.75, "volume": 46304.0}, {"date": "2022-02-11", "close": 81.32, "volume": 42024.0}, {"date": "2022-02-14", "close": 81.09, "volume": 53283.0}, {"date": "2022-02-15", "close": 79.71, "volume": 37780.0}, {"date": "2022-02-16", "close": 80.07, "volume": 23401.0}, {"date": "2022-02-17", "close": 80.42, "volume": 33912.0}, {"date": "2022-02-18", "close": 80.37, "volume": 70353.0}, {"date": "2022-02-22", "close": 79.66, "volume": 24091.0}, {"date": "2022-02-23", "close": 78.96, "volume": 48487.0}, {"date": "2022-02-24", "close": 78.66, "volume": 67015.0}, {"date": "2022-02-25", "close": 80.62, "volume": 22343.0}, {"date": "2022-02-28", "close": 79.52, "volume": 34425.0}, {"date": "2022-03-01", "close": 80.1, "volume": 45191.0}, {"date": "2022-03-02", "close": 81.57, "volume": 25735.0}, {"date": "2022-03-03", "close": 81.72, "volume": 37703.0}, {"date": "2022-03-04", "close": 83.18, "volume": 41824.0}, {"date": "2022-03-07", "close": 83.47, "volume": 80924.0}, {"date": "2022-03-08", "close": 80.83, "volume": 36943.0}, {"date": "2022-03-09", "close": 80.44, "volume": 23832.0}, {"date": "2022-03-10", "close": 79.61, "volume": 21019.0}, {"date": "2022-03-11", "close": 79.27, "volume": 22536.0}, {"date": "2022-03-14", "close": 80.49, "volume": 24745.0}, {"date": "2022-03-15", "close": 81.03, "volume": 49237.0}, {"date": "2022-03-16", "close": 81.59, "volume": 33379.0}, {"date": "2022-03-17", "close": 82.37, "volume": 26766.0}, {"date": "2022-03-18", "close": 82.46, "volume": 67303.0}, {"date": "2022-03-21", "close": 82.46, "volume": 33682.0}, {"date": "2022-03-22", "close": 81.35, "volume": 40017.0}, {"date": "2022-03-23", "close": 80.66, "volume": 33872.0}, {"date": "2022-03-24", "close": 81.81, "volume": 41655.0}, {"date": "2022-03-25", "close": 83.05, "volume": 24462.0}, {"date": "2022-03-28", "close": 82.26, "volume": 21783.0}, {"date": "2022-03-29", "close": 83.18, "volume": 70366.0}, {"date": "2022-03-30", "close": 82.81, "volume": 24789.0}, {"date": "2022-03-31", "close": 83.44, "volume": 39317.0}, {"date": "2022-04-01", "close": 85.64, "volume": 74647.0}, {"date": "2022-04-04", "close": 85.28, "volume": 33838.0}, {"date": "2022-04-05", "close": 85.18, "volume": 61357.0}, {"date": "2022-04-06", "close": 85.54, "volume": 49676.0}, {"date": "2022-04-07", "close": 85.45, "volume": 61386.0}, {"date": "2022-04-08", "close": 85.03, "volume": 59390.0}, {"date": "2022-04-11", "close": 84.87, "volume": 50165.0}, {"date": "2022-04-12", "close": 86.06, "volume": 49351.0}, {"date": "2022-04-13", "close": 85.79, "volume": 43754.0}, {"date": "2022-04-14", "close": 85.91, "volume": 51456.0}, {"date": "2022-04-18", "close": 84.16, "volume": 72304.0}, {"date": "2022-04-19", "close": 85.36, "volume": 93902.0}, {"date": "2022-04-20", "close": 86.36, "volume": 114104.0}, {"date": "2022-04-21", "close": 86.2, "volume": 80199.0}, {"date": "2022-04-22", "close": 84.6, "volume": 53269.0}, {"date": "2022-04-25", "close": 83.14, "volume": 101026.0}, {"date": "2022-04-26", "close": 82.56, "volume": 110943.0}, {"date": "2022-04-27", "close": 83.34, "volume": 76968.0}, {"date": "2022-04-28", "close": 78.88, "volume": 193376.0}, {"date": "2022-04-29", "close": 77.64, "volume": 91645.0}, {"date": "2022-05-02", "close": 77.02, "volume": 139778.0}, {"date": "2022-05-03", "close": 74.42, "volume": 121708.0}, {"date": "2022-05-04", "close": 74.71, "volume": 66007.0}, {"date": "2022-05-05", "close": 73.33, "volume": 99044.0}, {"date": "2022-05-06", "close": 74.21, "volume": 59774.0}, {"date": "2022-05-09", "close": 73.45, "volume": 73396.0}, {"date": "2022-05-10", "close": 72.5, "volume": 72746.0}, {"date": "2022-05-11", "close": 73.19, "volume": 49290.0}, {"date": "2022-05-12", "close": 73.99, "volume": 39593.0}, {"date": "2022-05-13", "close": 75.68, "volume": 73834.0}, {"date": "2022-05-16", "close": 74.57, "volume": 43190.0}, {"date": "2022-05-17", "close": 73.65, "volume": 46742.0}, {"date": "2022-05-18", "close": 72.77, "volume": 94283.0}, {"date": "2022-05-19", "close": 72.45, "volume": 87388.0}, {"date": "2022-05-20", "close": 72.19, "volume": 67401.0}, {"date": "2022-05-23", "close": 73.22, "volume": 45812.0}, {"date": "2022-05-24", "close": 73.94, "volume": 46951.0}, {"date": "2022-05-25", "close": 73.89, "volume": 34377.0}, {"date": "2022-05-26", "close": 74.58, "volume": 37397.0}, {"date": "2022-05-27", "close": 75.56, "volume": 37728.0}, {"date": "2022-05-31", "close": 76.38, "volume": 62453.0}, {"date": "2022-06-01", "close": 74.19, "volume": 38882.0}, {"date": "2022-06-02", "close": 74.09, "volume": 45344.0}, {"date": "2022-06-03", "close": 73.26, "volume": 29403.0}, {"date": "2022-06-06", "close": 72.9, "volume": 81043.0}, {"date": "2022-06-07", "close": 71.49, "volume": 49814.0}, {"date": "2022-06-08", "close": 70.75, "volume": 49231.0}, {"date": "2022-06-09", "close": 71.64, "volume": 58221.0}, {"date": "2022-06-10", "close": 70.09, "volume": 52292.0}, {"date": "2022-06-13", "close": 68.01, "volume": 53465.0}, {"date": "2022-06-14", "close": 68.66, "volume": 46114.0}, {"date": "2022-06-15", "close": 68.93, "volume": 36955.0}, {"date": "2022-06-16", "close": 68.6, "volume": 49199.0}, {"date": "2022-06-17", "close": 68.5, "volume": 81409.0}, {"date": "2022-06-21", "close": 70.61, "volume": 47679.0}, {"date": "2022-06-22", "close": 69.99, "volume": 44789.0}, {"date": "2022-06-23", "close": 70.9, "volume": 59115.0}, {"date": "2022-06-24", "close": 72.31, "volume": 99964.0}, {"date": "2022-06-27", "close": 73.26, "volume": 39386.0}, {"date": "2022-06-28", "close": 72.07, "volume": 45352.0}, {"date": "2022-06-29", "close": 72.4, "volume": 35558.0}, {"date": "2022-06-30", "close": 72.49, "volume": 47036.0}, {"date": "2022-07-01", "close": 73.57, "volume": 49799.0}, {"date": "2022-07-05", "close": 73.48, "volume": 61391.0}, {"date": "2022-07-06", "close": 72.93, "volume": 37069.0}, {"date": "2022-07-07", "close": 72.61, "volume": 48531.0}, {"date": "2022-07-08", "close": 75.01, "volume": 60011.0}, {"date": "2022-07-11", "close": 75.36, "volume": 36642.0}, {"date": "2022-07-12", "close": 74.3, "volume": 51279.0}, {"date": "2022-07-13", "close": 74.42, "volume": 32012.0}, {"date": "2022-07-14", "close": 74.46, "volume": 41241.0}, {"date": "2022-07-15", "close": 74.5, "volume": 54460.0}, {"date": "2022-07-18", "close": 74.26, "volume": 53157.0}, {"date": "2022-07-19", "close": 74.61, "volume": 73063.0}, {"date": "2022-07-20", "close": 74.07, "volume": 64116.0}, {"date": "2022-07-21", "close": 73.63, "volume": 62918.0}, {"date": "2022-07-22", "close": 74.41, "volume": 48002.0}, {"date": "2022-07-25", "close": 74.23, "volume": 29917.0}, {"date": "2022-07-26", "close": 74.38, "volume": 41373.0}, {"date": "2022-07-27", "close": 74.74, "volume": 73312.0}, {"date": "2022-07-28", "close": 75.58, "volume": 38103.0}, {"date": "2022-07-29", "close": 74.9, "volume": 59507.0}, {"date": "2022-08-01", "close": 75.8, "volume": 46846.0}, {"date": "2022-08-02", "close": 75.34, "volume": 45394.0}, {"date": "2022-08-03", "close": 75.56, "volume": 38168.0}, {"date": "2022-08-04", "close": 74.58, "volume": 52087.0}, {"date": "2022-08-05", "close": 74.98, "volume": 42994.0}, {"date": "2022-08-08", "close": 73.92, "volume": 50697.0}, {"date": "2022-08-09", "close": 73.72, "volume": 78723.0}, {"date": "2022-08-10", "close": 74.0, "volume": 71193.0}, {"date": "2022-08-11", "close": 70.31, "volume": 115399.0}, {"date": "2022-08-12", "close": 71.53, "volume": 65054.0}, {"date": "2022-08-15", "close": 72.35, "volume": 56671.0}, {"date": "2022-08-16", "close": 73.65, "volume": 66183.0}, {"date": "2022-08-17", "close": 73.23, "volume": 50009.0}, {"date": "2022-08-18", "close": 73.07, "volume": 49034.0}, {"date": "2022-08-19", "close": 73.38, "volume": 64829.0}, {"date": "2022-08-22", "close": 72.3, "volume": 52928.0}, {"date": "2022-08-23", "close": 72.37, "volume": 42557.0}, {"date": "2022-08-24", "close": 72.11, "volume": 52244.0}, {"date": "2022-08-25", "close": 82.02, "volume": 150254.0}, {"date": "2022-08-26", "close": 82.38, "volume": 116997.0}, {"date": "2022-08-29", "close": 83.17, "volume": 91202.0}, {"date": "2022-08-30", "close": 81.8, "volume": 76337.0}, {"date": "2022-08-31", "close": 80.73, "volume": 72524.0}, {"date": "2022-09-01", "close": 78.67, "volume": 56704.0}, {"date": "2022-09-02", "close": 78.52, "volume": 40317.0}, {"date": "2022-09-06", "close": 77.36, "volume": 60520.0}, {"date": "2022-09-07", "close": 79.77, "volume": 52862.0}, {"date": "2022-09-08", "close": 78.72, "volume": 47594.0}, {"date": "2022-09-09", "close": 78.47, "volume": 58030.0}, {"date": "2022-09-12", "close": 78.78, "volume": 54425.0}, {"date": "2022-09-13", "close": 76.7, "volume": 49944.0}, {"date": "2022-09-14", "close": 76.59, "volume": 62208.0}, {"date": "2022-09-15", "close": 75.07, "volume": 84009.0}, {"date": "2022-09-16", "close": 75.63, "volume": 99900.0}, {"date": "2022-09-19", "close": 76.26, "volume": 68836.0}, {"date": "2022-09-20", "close": 75.61, "volume": 91449.0}, {"date": "2022-09-21", "close": 77.97, "volume": 52457.0}, {"date": "2022-09-22", "close": 77.57, "volume": 51822.0}, {"date": "2022-09-23", "close": 76.2, "volume": 47498.0}, {"date": "2022-09-26", "close": 76.53, "volume": 46027.0}, {"date": "2022-09-27", "close": 75.72, "volume": 59900.0}, {"date": "2022-09-28", "close": 77.3, "volume": 77420.0}, {"date": "2022-09-29", "close": 76.39, "volume": 55633.0}, {"date": "2022-09-30", "close": 75.73, "volume": 56686.0}, {"date": "2022-10-03", "close": 76.24, "volume": 43381.0}, {"date": "2022-10-04", "close": 77.27, "volume": 66768.0}, {"date": "2022-10-05", "close": 76.13, "volume": 37121.0}, {"date": "2022-10-06", "close": 76.25, "volume": 47996.0}, {"date": "2022-10-07", "close": 74.88, "volume": 36245.0}, {"date": "2022-10-10", "close": 76.2, "volume": 28444.0}, {"date": "2022-10-11", "close": 77.04, "volume": 33224.0}, {"date": "2022-10-12", "close": 77.19, "volume": 50069.0}, {"date": "2022-10-13", "close": 78.63, "volume": 46340.0}, {"date": "2022-10-14", "close": 76.66, "volume": 49873.0}, {"date": "2022-10-17", "close": 77.63, "volume": 35085.0}, {"date": "2022-10-18", "close": 78.05, "volume": 32570.0}, {"date": "2022-10-19", "close": 78.36, "volume": 26377.0}, {"date": "2022-10-20", "close": 78.65, "volume": 36612.0}, {"date": "2022-10-21", "close": 79.47, "volume": 37950.0}, {"date": "2022-10-24", "close": 80.45, "volume": 24774.0}, {"date": "2022-10-25", "close": 80.06, "volume": 32378.0}, {"date": "2022-10-26", "close": 80.52, "volume": 26908.0}, {"date": "2022-10-27", "close": 81.16, "volume": 23526.0}, {"date": "2022-10-28", "close": 83.4, "volume": 31330.0}, {"date": "2022-10-31", "close": 83.41, "volume": 33941.0}, {"date": "2022-11-01", "close": 82.74, "volume": 45200.0}, {"date": "2022-11-02", "close": 80.76, "volume": 75655.0}, {"date": "2022-11-03", "close": 80.72, "volume": 35845.0}, {"date": "2022-11-04", "close": 83.54, "volume": 40428.0}, {"date": "2022-11-07", "close": 83.62, "volume": 21235.0}, {"date": "2022-11-08", "close": 84.77, "volume": 68085.0}, {"date": "2022-11-09", "close": 83.19, "volume": 27597.0}, {"date": "2022-11-10", "close": 85.55, "volume": 36863.0}, {"date": "2022-11-11", "close": 81.67, "volume": 51859.0}, {"date": "2022-11-14", "close": 82.32, "volume": 30867.0}, {"date": "2022-11-15", "close": 82.48, "volume": 40435.0}, {"date": "2022-11-16", "close": 83.69, "volume": 23930.0}, {"date": "2022-11-17", "close": 83.19, "volume": 32179.0}, {"date": "2022-11-18", "close": 84.64, "volume": 57619.0}, {"date": "2022-11-21", "close": 86.49, "volume": 44722.0}, {"date": "2022-11-22", "close": 86.96, "volume": 46751.0}, {"date": "2022-11-23", "close": 85.91, "volume": 26290.0}, {"date": "2022-11-25", "close": 85.99, "volume": 13103.0}, {"date": "2022-11-28", "close": 84.46, "volume": 31109.0}, {"date": "2022-11-29", "close": 82.74, "volume": 39698.0}, {"date": "2022-11-30", "close": 84.69, "volume": 50448.0}, {"date": "2022-12-01", "close": 83.84, "volume": 40842.0}, {"date": "2022-12-02", "close": 84.03, "volume": 33752.0}, {"date": "2022-12-05", "close": 82.45, "volume": 35056.0}, {"date": "2022-12-06", "close": 84.07, "volume": 46546.0}, {"date": "2022-12-07", "close": 82.83, "volume": 27749.0}, {"date": "2022-12-08", "close": 82.43, "volume": 35390.0}, {"date": "2022-12-09", "close": 81.69, "volume": 33302.0}, {"date": "2022-12-12", "close": 81.86, "volume": 36259.0}, {"date": "2022-12-13", "close": 82.19, "volume": 77119.0}, {"date": "2022-12-14", "close": 82.6, "volume": 34357.0}, {"date": "2022-12-15", "close": 80.74, "volume": 81219.0}, {"date": "2022-12-16", "close": 80.76, "volume": 246948.0}, {"date": "2022-12-19", "close": 82.45, "volume": 61498.0}, {"date": "2022-12-20", "close": 83.2, "volume": 49461.0}, {"date": "2022-12-21", "close": 82.85, "volume": 44429.0}, {"date": "2022-12-22", "close": 80.91, "volume": 59754.0}, {"date": "2022-12-23", "close": 81.18, "volume": 30904.0}, {"date": "2022-12-27", "close": 81.45, "volume": 30906.0}, {"date": "2022-12-28", "close": 80.46, "volume": 59461.0}, {"date": "2022-12-29", "close": 81.79, "volume": 36406.0}, {"date": "2022-12-30", "close": 81.32, "volume": 41434.0}, {"date": "2023-01-03", "close": 81.14, "volume": 58441.0}, {"date": "2023-01-04", "close": 82.11, "volume": 58226.0}, {"date": "2023-01-05", "close": 81.25, "volume": 36584.0}, {"date": "2023-01-06", "close": 82.58, "volume": 56087.0}, {"date": "2023-01-09", "close": 81.45, "volume": 61425.0}, {"date": "2023-01-10", "close": 81.8, "volume": 50828.0}, {"date": "2023-01-11", "close": 82.21, "volume": 74577.0}, {"date": "2023-01-12", "close": 83.83, "volume": 53686.0}, {"date": "2023-01-13", "close": 85.08, "volume": 44802.0}, {"date": "2023-01-17", "close": 85.17, "volume": 57363.0}, {"date": "2023-01-18", "close": 81.09, "volume": 75443.0}, {"date": "2023-01-19", "close": 78.96, "volume": 48353.0}, {"date": "2023-01-20", "close": 78.69, "volume": 101863.0}, {"date": "2023-01-23", "close": 78.64, "volume": 38238.0}, {"date": "2023-01-24", "close": 79.43, "volume": 41233.0}, {"date": "2023-01-25", "close": 81.34, "volume": 50087.0}, {"date": "2023-01-26", "close": 81.08, "volume": 42739.0}, {"date": "2023-01-27", "close": 81.67, "volume": 52482.0}, {"date": "2023-01-30", "close": 82.59, "volume": 58781.0}, {"date": "2023-01-31", "close": 84.51, "volume": 81111.0}, {"date": "2023-02-01", "close": 83.95, "volume": 74578.0}, {"date": "2023-02-02", "close": 92.08, "volume": 110473.0}, {"date": "2023-02-03", "close": 92.87, "volume": 99087.0}, {"date": "2023-02-06", "close": 93.13, "volume": 92487.0}, {"date": "2023-02-07", "close": 92.67, "volume": 80955.0}, {"date": "2023-02-08", "close": 90.9, "volume": 65278.0}, {"date": "2023-02-09", "close": 90.25, "volume": 81216.0}, {"date": "2023-02-10", "close": 91.04, "volume": 57855.0}, {"date": "2023-02-13", "close": 92.78, "volume": 47200.0}, {"date": "2023-02-14", "close": 91.24, "volume": 72975.0}, {"date": "2023-02-15", "close": 92.6, "volume": 72752.0}, {"date": "2023-02-16", "close": 91.57, "volume": 83375.0}, {"date": "2023-02-17", "close": 92.09, "volume": 71626.0}, {"date": "2023-02-21", "close": 91.49, "volume": 81918.0}, {"date": "2023-02-22", "close": 91.69, "volume": 49692.0}, {"date": "2023-02-23", "close": 91.04, "volume": 57758.0}, {"date": "2023-02-24", "close": 90.36, "volume": 54500.0}, {"date": "2023-02-27", "close": 90.22, "volume": 66248.0}, {"date": "2023-02-28", "close": 89.77, "volume": 76894.0}, {"date": "2023-03-01", "close": 91.28, "volume": 77395.0}, {"date": "2023-03-02", "close": 92.81, "volume": 49269.0}, {"date": "2023-03-03", "close": 90.93, "volume": 75378.0}, {"date": "2023-03-06", "close": 88.88, "volume": 101794.0}, {"date": "2023-03-07", "close": 89.12, "volume": 78548.0}, {"date": "2023-03-08", "close": 91.63, "volume": 84661.0}, {"date": "2023-03-09", "close": 90.96, "volume": 58948.0}, {"date": "2023-03-10", "close": 90.07, "volume": 62936.0}, {"date": "2023-03-13", "close": 89.18, "volume": 93302.0}, {"date": "2023-03-14", "close": 92.89, "volume": 82653.0}, {"date": "2023-03-15", "close": 95.12, "volume": 86927.0}, {"date": "2023-03-16", "close": 95.52, "volume": 434564.0}, {"date": "2023-03-17", "close": 96.13, "volume": 196676.0}, {"date": "2023-03-20", "close": 97.99, "volume": 126901.0}, {"date": "2023-03-21", "close": 97.72, "volume": 104445.0}, {"date": "2023-03-22", "close": 97.49, "volume": 121580.0}, {"date": "2023-03-23", "close": 96.33, "volume": 84716.0}, {"date": "2023-03-24", "close": 98.2, "volume": 71163.0}, {"date": "2023-03-27", "close": 98.39, "volume": 61876.0}, {"date": "2023-03-28", "close": 98.79, "volume": 56859.0}, {"date": "2023-03-29", "close": 97.32, "volume": 62088.0}, {"date": "2023-03-30", "close": 96.2, "volume": 45133.0}, {"date": "2023-03-31", "close": 96.92, "volume": 79938.0}, {"date": "2023-04-03", "close": 98.3, "volume": 95137.0}, {"date": "2023-04-04", "close": 97.75, "volume": 52441.0}, {"date": "2023-04-05", "close": 97.17, "volume": 43916.0}, {"date": "2023-04-06", "close": 97.07, "volume": 47602.0}, {"date": "2023-04-10", "close": 97.1, "volume": 49071.0}, {"date": "2023-04-11", "close": 97.47, "volume": 45787.0}, {"date": "2023-04-12", "close": 98.9, "volume": 70678.0}, {"date": "2023-04-13", "close": 100.21, "volume": 53560.0}, {"date": "2023-04-14", "close": 99.87, "volume": 50533.0}, {"date": "2023-04-17", "close": 100.94, "volume": 55752.0}, {"date": "2023-04-18", "close": 99.9, "volume": 68071.0}, {"date": "2023-04-19", "close": 101.77, "volume": 82675.0}, {"date": "2023-04-20", "close": 103.27, "volume": 53304.0}, {"date": "2023-04-21", "close": 102.31, "volume": 45153.0}, {"date": "2023-04-24", "close": 103.19, "volume": 46676.0}, {"date": "2023-04-25", "close": 103.02, "volume": 44487.0}, {"date": "2023-04-26", "close": 103.11, "volume": 96204.0}, {"date": "2023-04-27", "close": 104.29, "volume": 103750.0}, {"date": "2023-04-28", "close": 103.95, "volume": 74466.0}, {"date": "2023-05-01", "close": 104.07, "volume": 78524.0}, {"date": "2023-05-02", "close": 106.11, "volume": 82732.0}, {"date": "2023-05-03", "close": 113.38, "volume": 217573.0}, {"date": "2023-05-04", "close": 113.24, "volume": 72306.0}, {"date": "2023-05-05", "close": 116.36, "volume": 84819.0}, {"date": "2023-05-08", "close": 115.08, "volume": 70517.0}, {"date": "2023-05-09", "close": 114.75, "volume": 58420.0}, {"date": "2023-05-10", "close": 113.72, "volume": 62043.0}, {"date": "2023-05-11", "close": 112.75, "volume": 39801.0}, {"date": "2023-05-12", "close": 111.79, "volume": 45911.0}, {"date": "2023-05-15", "close": 110.87, "volume": 38007.0}, {"date": "2023-05-16", "close": 110.41, "volume": 58465.0}, {"date": "2023-05-17", "close": 112.32, "volume": 80458.0}, {"date": "2023-05-18", "close": 112.04, "volume": 41917.0}, {"date": "2023-05-19", "close": 112.16, "volume": 58607.0}, {"date": "2023-05-22", "close": 111.89, "volume": 27452.0}, {"date": "2023-05-23", "close": 113.63, "volume": 48739.0}, {"date": "2023-05-24", "close": 115.09, "volume": 57887.0}, {"date": "2023-05-25", "close": 116.32, "volume": 67658.0}, {"date": "2023-05-26", "close": 116.7, "volume": 52207.0}, {"date": "2023-05-30", "close": 115.59, "volume": 63205.0}, {"date": "2023-05-31", "close": 116.23, "volume": 150468.0}, {"date": "2023-06-01", "close": 114.27, "volume": 54856.0}, {"date": "2023-06-02", "close": 118.5, "volume": 66581.0}, {"date": "2023-06-05", "close": 117.36, "volume": 61861.0}, {"date": "2023-06-06", "close": 120.36, "volume": 64722.0}, {"date": "2023-06-07", "close": 122.41, "volume": 76072.0}, {"date": "2023-06-08", "close": 121.46, "volume": 68163.0}, {"date": "2023-06-09", "close": 122.36, "volume": 49825.0}, {"date": "2023-06-12", "close": 124.77, "volume": 59294.0}, {"date": "2023-06-13", "close": 124.0, "volume": 89444.0}, {"date": "2023-06-14", "close": 124.74, "volume": 49208.0}, {"date": "2023-06-15", "close": 122.94, "volume": 57085.0}, {"date": "2023-06-16", "close": 125.02, "volume": 170580.0}, {"date": "2023-06-20", "close": 124.77, "volume": 58317.0}, {"date": "2023-06-21", "close": 125.2, "volume": 52263.0}, {"date": "2023-06-22", "close": 125.82, "volume": 71396.0}, {"date": "2023-06-23", "close": 124.25, "volume": 212634.0}, {"date": "2023-06-26", "close": 124.82, "volume": 50773.0}, {"date": "2023-06-27", "close": 119.03, "volume": 135996.0}, {"date": "2023-06-28", "close": 117.31, "volume": 68097.0}, {"date": "2023-06-29", "close": 119.36, "volume": 57245.0}, {"date": "2023-06-30", "close": 117.27, "volume": 73099.0}, {"date": "2023-07-03", "close": 118.39, "volume": 23526.0}, {"date": "2023-07-05", "close": 116.59, "volume": 46684.0}, {"date": "2023-07-06", "close": 114.17, "volume": 43393.0}, {"date": "2023-07-07", "close": 111.03, "volume": 74089.0}, {"date": "2023-07-10", "close": 111.63, "volume": 48807.0}, {"date": "2023-07-11", "close": 109.2, "volume": 65140.0}, {"date": "2023-07-12", "close": 109.76, "volume": 53510.0}, {"date": "2023-07-13", "close": 108.47, "volume": 66057.0}, {"date": "2023-07-14", "close": 109.12, "volume": 42978.0}, {"date": "2023-07-17", "close": 108.72, "volume": 44244.0}, {"date": "2023-07-18", "close": 108.09, "volume": 41629.0}, {"date": "2023-07-19", "close": 112.19, "volume": 116117.0}, {"date": "2023-07-20", "close": 115.03, "volume": 65150.0}, {"date": "2023-07-21", "close": 112.12, "volume": 103913.0}, {"date": "2023-07-24", "close": 111.82, "volume": 45590.0}, {"date": "2023-07-25", "close": 111.06, "volume": 66793.0}, {"date": "2023-07-26", "close": 110.76, "volume": 37538.0}, {"date": "2023-07-27", "close": 108.48, "volume": 54128.0}, {"date": "2023-07-28", "close": 107.76, "volume": 30209.0}, {"date": "2023-07-31", "close": 108.91, "volume": 59700.0}, {"date": "2023-08-01", "close": 108.7, "volume": 51391.0}, {"date": "2023-08-02", "close": 109.39, "volume": 49213.0}, {"date": "2023-08-03", "close": 108.13, "volume": 35083.0}, {"date": "2023-08-04", "close": 107.01, "volume": 44052.0}, {"date": "2023-08-07", "close": 107.12, "volume": 46324.0}, {"date": "2023-08-08", "close": 104.85, "volume": 42071.0}, {"date": "2023-08-09", "close": 105.59, "volume": 83875.0}, {"date": "2023-08-10", "close": 105.15, "volume": 49814.0}, {"date": "2023-08-11", "close": 106.0, "volume": 42429.0}, {"date": "2023-08-14", "close": 104.85, "volume": 65554.0}, {"date": "2023-08-15", "close": 104.01, "volume": 49089.0}, {"date": "2023-08-16", "close": 103.66, "volume": 54259.0}, {"date": "2023-08-17", "close": 103.81, "volume": 61716.0}, {"date": "2023-08-18", "close": 103.47, "volume": 87033.0}, {"date": "2023-08-21", "close": 101.71, "volume": 68437.0}, {"date": "2023-08-22", "close": 101.94, "volume": 67939.0}, {"date": "2023-08-23", "close": 101.14, "volume": 84147.0}, {"date": "2023-08-24", "close": 102.71, "volume": 139632.0}, {"date": "2023-08-25", "close": 99.28, "volume": 89088.0}, {"date": "2023-08-28", "close": 98.67, "volume": 79617.0}, {"date": "2023-08-29", "close": 99.96, "volume": 54185.0}, {"date": "2023-08-30", "close": 100.94, "volume": 52759.0}, {"date": "2023-08-31", "close": 100.35, "volume": 57864.0}, {"date": "2023-09-01", "close": 100.14, "volume": 46497.0}, {"date": "2023-09-05", "close": 99.11, "volume": 60934.0}, {"date": "2023-09-06", "close": 105.46, "volume": 121164.0}, {"date": "2023-09-07", "close": 105.39, "volume": 134170.0}, {"date": "2023-09-08", "close": 104.08, "volume": 97075.0}, {"date": "2023-09-11", "close": 104.47, "volume": 58367.0}, {"date": "2023-09-12", "close": 102.07, "volume": 73841.0}, {"date": "2023-09-13", "close": 102.31, "volume": 64901.0}, {"date": "2023-09-14", "close": 102.02, "volume": 63994.0}, {"date": "2023-09-15", "close": 101.81, "volume": 478702.0}, {"date": "2023-09-18", "close": 102.19, "volume": 51377.0}, {"date": "2023-09-19", "close": 100.08, "volume": 48502.0}, {"date": "2023-09-20", "close": 98.97, "volume": 61344.0}, {"date": "2023-09-21", "close": 98.65, "volume": 54157.0}, {"date": "2023-09-22", "close": 97.34, "volume": 37150.0}, {"date": "2023-09-25", "close": 96.36, "volume": 41456.0}, {"date": "2023-09-26", "close": 96.64, "volume": 79726.0}, {"date": "2023-09-27", "close": 99.09, "volume": 44323.0}, {"date": "2023-09-28", "close": 99.73, "volume": 57061.0}, {"date": "2023-09-29", "close": 98.8, "volume": 61667.0}, {"date": "2023-10-02", "close": 99.49, "volume": 58826.0}, {"date": "2023-10-03", "close": 97.1, "volume": 40290.0}, {"date": "2023-10-04", "close": 98.68, "volume": 53606.0}, {"date": "2023-10-05", "close": 100.48, "volume": 68127.0}, {"date": "2023-10-06", "close": 99.65, "volume": 46515.0}, {"date": "2023-10-09", "close": 100.69, "volume": 23716.0}, {"date": "2023-10-10", "close": 100.96, "volume": 32023.0}, {"date": "2023-10-11", "close": 100.88, "volume": 29712.0}, {"date": "2023-10-12", "close": 99.35, "volume": 37050.0}, {"date": "2023-10-13", "close": 99.24, "volume": 43845.0}, {"date": "2023-10-16", "close": 101.16, "volume": 41171.0}, {"date": "2023-10-17", "close": 100.7, "volume": 44416.0}, {"date": "2023-10-18", "close": 101.43, "volume": 31084.0}, {"date": "2023-10-19", "close": 99.08, "volume": 50360.0}, {"date": "2023-10-20", "close": 97.4, "volume": 49784.0}, {"date": "2023-10-23", "close": 96.32, "volume": 50490.0}, {"date": "2023-10-24", "close": 98.4, "volume": 34788.0}, {"date": "2023-10-25", "close": 99.13, "volume": 29074.0}, {"date": "2023-10-26", "close": 101.8, "volume": 44625.0}, {"date": "2023-10-27", "close": 101.69, "volume": 50205.0}, {"date": "2023-10-30", "close": 103.49, "volume": 32078.0}, {"date": "2023-10-31", "close": 102.26, "volume": 39614.0}, {"date": "2023-11-01", "close": 92.68, "volume": 85236.0}, {"date": "2023-11-02", "close": 93.2, "volume": 61250.0}, {"date": "2023-11-03", "close": 93.38, "volume": 45326.0}, {"date": "2023-11-06", "close": 92.71, "volume": 60873.0}, {"date": "2023-11-07", "close": 92.81, "volume": 33094.0}, {"date": "2023-11-08", "close": 91.27, "volume": 39576.0}, {"date": "2023-11-09", "close": 91.13, "volume": 29981.0}, {"date": "2023-11-10", "close": 91.55, "volume": 29081.0}, {"date": "2023-11-13", "close": 92.71, "volume": 33255.0}, {"date": "2023-11-14", "close": 95.59, "volume": 46935.0}, {"date": "2023-11-15", "close": 93.96, "volume": 60829.0}, {"date": "2023-11-16", "close": 93.61, "volume": 40608.0}, {"date": "2023-11-17", "close": 93.28, "volume": 41221.0}, {"date": "2023-11-20", "close": 92.42, "volume": 25397.0}, {"date": "2023-11-21", "close": 92.36, "volume": 32059.0}, {"date": "2023-11-22", "close": 94.29, "volume": 29133.0}, {"date": "2023-11-24", "close": 94.15, "volume": 17355.0}, {"date": "2023-11-27", "close": 93.5, "volume": 30360.0}, {"date": "2023-11-28", "close": 92.96, "volume": 36329.0}, {"date": "2023-11-29", "close": 91.36, "volume": 40917.0}, {"date": "2023-11-30", "close": 92.04, "volume": 59439.0}, {"date": "2023-12-01", "close": 94.31, "volume": 65395.0}, {"date": "2023-12-04", "close": 95.65, "volume": 50898.0}, {"date": "2023-12-05", "close": 95.85, "volume": 57653.0}, {"date": "2023-12-06", "close": 96.78, "volume": 49308.0}, {"date": "2023-12-07", "close": 99.72, "volume": 45939.0}, {"date": "2023-12-08", "close": 97.96, "volume": 38744.0}, {"date": "2023-12-11", "close": 99.12, "volume": 45795.0}, {"date": "2023-12-12", "close": 100.26, "volume": 43591.0}, {"date": "2023-12-13", "close": 103.94, "volume": 109083.0}, {"date": "2023-12-14", "close": 102.51, "volume": 60877.0}, {"date": "2023-12-15", "close": 101.87, "volume": 117877.0}, {"date": "2023-12-18", "close": 102.5, "volume": 57764.0}, {"date": "2023-12-19", "close": 104.64, "volume": 82224.0}, {"date": "2023-12-20", "close": 104.69, "volume": 43959.0}, {"date": "2023-12-21", "close": 104.02, "volume": 57169.0}, {"date": "2023-12-22", "close": 105.835, "volume": 31709.0}, {"date": "2023-12-26", "close": 105.16, "volume": 51783.0}, {"date": "2023-12-27", "close": 105.74, "volume": 50203.0}, {"date": "2023-12-28", "close": 105.63, "volume": 53436.0}, {"date": "2023-12-29", "close": 103.04, "volume": 62005.0}, {"date": "2024-01-02", "close": 105.34, "volume": 58992.0}, {"date": "2024-01-03", "close": 102.0, "volume": 57877.0}, {"date": "2024-01-04", "close": 101.18, "volume": 48554.0}, {"date": "2024-01-05", "close": 99.94, "volume": 63215.0}, {"date": "2024-01-08", "close": 100.73, "volume": 33506.0}, {"date": "2024-01-09", "close": 100.32, "volume": 66744.0}, {"date": "2024-01-10", "close": 102.81, "volume": 45183.0}, {"date": "2024-01-11", "close": 103.77, "volume": 48810.0}, {"date": "2024-01-12", "close": 105.43, "volume": 53329.0}, {"date": "2024-01-16", "close": 104.39, "volume": 55905.0}, {"date": "2024-01-17", "close": 105.68, "volume": 45772.0}, {"date": "2024-01-18", "close": 106.05, "volume": 40322.0}, {"date": "2024-01-19", "close": 104.51, "volume": 40015.0}, {"date": "2024-01-22", "close": 105.43, "volume": 43672.0}, {"date": "2024-01-23", "close": 105.52, "volume": 33058.0}, {"date": "2024-01-24", "close": 104.01, "volume": 33220.0}, {"date": "2024-01-25", "close": 106.02, "volume": 46742.0}, {"date": "2024-01-26", "close": 106.39, "volume": 30367.0}, {"date": "2024-01-29", "close": 107.49, "volume": 30994.0}, {"date": "2024-01-30", "close": 107.87, "volume": 28903.0}, {"date": "2024-01-31", "close": 107.13, "volume": 52137.0}, {"date": "2024-02-01", "close": 104.98, "volume": 74897.0}, {"date": "2024-02-02", "close": 105.04, "volume": 57277.0}, {"date": "2024-02-05", "close": 100.89, "volume": 96554.0}, {"date": "2024-02-06", "close": 100.53, "volume": 64841.0}, {"date": "2024-02-07", "close": 98.06, "volume": 64616.0}, {"date": "2024-02-08", "close": 99.26, "volume": 55396.0}, {"date": "2024-02-09", "close": 98.88, "volume": 49669.0}, {"date": "2024-02-12", "close": 102.06, "volume": 66195.0}, {"date": "2024-02-13", "close": 100.76, "volume": 68416.0}, {"date": "2024-02-14", "close": 100.73, "volume": 55873.0}, {"date": "2024-02-15", "close": 102.86, "volume": 43458.0}, {"date": "2024-02-16", "close": 100.9, "volume": 59214.0}, {"date": "2024-02-20", "close": 100.87, "volume": 55231.0}, {"date": "2024-02-21", "close": 99.69, "volume": 83855.0}, {"date": "2024-02-22", "close": 99.39, "volume": 75321.0}, {"date": "2024-02-23", "close": 99.22, "volume": 55777.0}, {"date": "2024-02-26", "close": 98.82, "volume": 55476.0}, {"date": "2024-02-27", "close": 97.71, "volume": 104860.0}, {"date": "2024-02-28", "close": 101.38, "volume": 68294.0}, {"date": "2024-02-29", "close": 102.37, "volume": 84261.0}, {"date": "2024-03-01", "close": 100.47, "volume": 43281.0}, {"date": "2024-03-04", "close": 102.15, "volume": 44529.0}, {"date": "2024-03-05", "close": 99.5, "volume": 81342.0}, {"date": "2024-03-06", "close": 102.18, "volume": 87209.0}, {"date": "2024-03-07", "close": 100.96, "volume": 76188.0}, {"date": "2024-03-08", "close": 102.92, "volume": 57840.0}, {"date": "2024-03-11", "close": 103.0, "volume": 65392.0}, {"date": "2024-03-12", "close": 103.26, "volume": 52984.0}, {"date": "2024-03-13", "close": 104.24, "volume": 53363.0}, {"date": "2024-03-14", "close": 104.2, "volume": 107405.0}, {"date": "2024-03-15", "close": 107.67, "volume": 277794.0}, {"date": "2024-03-18", "close": 106.35, "volume": 73872.0}, {"date": "2024-03-19", "close": 106.6, "volume": 49005.0}, {"date": "2024-03-20", "close": 107.01, "volume": 47659.0}, {"date": "2024-03-21", "close": 107.77, "volume": 62546.0}, {"date": "2024-03-22", "close": 106.44, "volume": 46480.0}, {"date": "2024-03-25", "close": 105.12, "volume": 39906.0}, {"date": "2024-03-26", "close": 104.58, "volume": 69808.0}, {"date": "2024-03-27", "close": 105.41, "volume": 66156.0}, {"date": "2024-03-28", "close": 105.92, "volume": 44577.0}, {"date": "2024-04-01", "close": 105.48, "volume": 43197.0}, {"date": "2024-04-02", "close": 103.41, "volume": 64372.0}, {"date": "2024-04-03", "close": 102.06, "volume": 73444.0}, {"date": "2024-04-04", "close": 103.46, "volume": 61969.0}, {"date": "2024-04-05", "close": 103.84, "volume": 42547.0}, {"date": "2024-04-08", "close": 101.95, "volume": 41078.0}, {"date": "2024-04-09", "close": 102.77, "volume": 44361.0}, {"date": "2024-04-10", "close": 100.07, "volume": 54653.0}, {"date": "2024-04-11", "close": 99.54, "volume": 37061.0}, {"date": "2024-04-12", "close": 97.35, "volume": 38198.0}, {"date": "2024-04-15", "close": 97.52, "volume": 52385.0}, {"date": "2024-04-16", "close": 97.25, "volume": 49774.0}, {"date": "2024-04-17", "close": 96.12, "volume": 48054.0}, {"date": "2024-04-18", "close": 96.65, "volume": 37762.0}, {"date": "2024-04-19", "close": 98.17, "volume": 41903.0}, {"date": "2024-04-22", "close": 98.33, "volume": 35028.0}, {"date": "2024-04-23", "close": 100.2, "volume": 52728.0}, {"date": "2024-04-24", "close": 100.35, "volume": 38039.0}, {"date": "2024-04-25", "close": 101.63, "volume": 59541.0}, {"date": "2024-04-26", "close": 99.26, "volume": 48270.0}, {"date": "2024-04-29", "close": 100.06, "volume": 42292.0}, {"date": "2024-04-30", "close": 99.7, "volume": 37857.0}, {"date": "2024-05-01", "close": 100.9, "volume": 42896.0}, {"date": "2024-05-02", "close": 101.37, "volume": 91782.0}, {"date": "2024-05-03", "close": 97.98, "volume": 63763.0}, {"date": "2024-05-06", "close": 98.66, "volume": 65683.0}, {"date": "2024-05-07", "close": 101.05, "volume": 50469.0}, {"date": "2024-05-08", "close": 101.23, "volume": 35416.0}, {"date": "2024-05-09", "close": 103.16, "volume": 48989.0}, {"date": "2024-05-10", "close": 102.07, "volume": 37990.0}, {"date": "2024-05-13", "close": 102.91, "volume": 34751.0}, {"date": "2024-05-14", "close": 103.61, "volume": 40080.0}, {"date": "2024-05-15", "close": 102.6, "volume": 39845.0}, {"date": "2024-05-16", "close": 103.55, "volume": 28897.0}, {"date": "2024-05-17", "close": 102.25, "volume": 26798.0}, {"date": "2024-05-20", "close": 101.95, "volume": 36677.0}, {"date": "2024-05-21", "close": 103.07, "volume": 39841.0}, {"date": "2024-05-22", "close": 101.42, "volume": 42550.0}, {"date": "2024-05-23", "close": 100.98, "volume": 68524.0}, {"date": "2024-05-24", "close": 100.16, "volume": 67927.0}, {"date": "2024-05-28", "close": 100.89, "volume": 46070.0}, {"date": "2024-05-29", "close": 98.4, "volume": 33929.0}, {"date": "2024-05-30", "close": 100.9, "volume": 40588.0}, {"date": "2024-05-31", "close": 100.83, "volume": 66669.0}, {"date": "2024-06-03", "close": 101.68, "volume": 68932.0}, {"date": "2024-06-04", "close": 100.74, "volume": 106725.0}, {"date": "2024-06-05", "close": 98.18, "volume": 41403.0}, {"date": "2024-06-06", "close": 99.24, "volume": 52671.0}, {"date": "2024-06-07", "close": 97.77, "volume": 36143.0}, {"date": "2024-06-10", "close": 96.06, "volume": 74829.0}, {"date": "2024-06-11", "close": 96.9, "volume": 79183.0}, {"date": "2024-06-12", "close": 96.54, "volume": 55106.0}, {"date": "2024-06-13", "close": 98.26, "volume": 86627.0}, {"date": "2024-06-14", "close": 97.29, "volume": 98753.0}, {"date": "2024-06-17", "close": 97.35, "volume": 56955.0}, {"date": "2024-06-18", "close": 97.31, "volume": 53505.0}, {"date": "2024-06-20", "close": 97.07, "volume": 48728.0}, {"date": "2024-06-21", "close": 97.13, "volume": 129531.0}, {"date": "2024-06-24", "close": 98.09, "volume": 38932.0}, {"date": "2024-06-25", "close": 97.79, "volume": 41343.0}, {"date": "2024-06-26", "close": 96.96, "volume": 34715.0}, {"date": "2024-06-27", "close": 96.91, "volume": 29758.0}, {"date": "2024-06-28", "close": 97.17, "volume": 101484.0}, {"date": "2024-07-01", "close": 95.85, "volume": 50657.0}, {"date": "2024-07-02", "close": 95.9, "volume": 43931.0}, {"date": "2024-07-03", "close": 95.15, "volume": 23579.0}, {"date": "2024-07-05", "close": 94.41, "volume": 59558.0}, {"date": "2024-07-08", "close": 92.61, "volume": 31750.0}, {"date": "2024-07-09", "close": 91.31, "volume": 42719.0}, {"date": "2024-07-10", "close": 93.03, "volume": 51606.0}, {"date": "2024-07-11", "close": 95.07, "volume": 52837.0}, {"date": "2024-07-12", "close": 96.16, "volume": 46020.0}, {"date": "2024-07-15", "close": 95.7, "volume": 74384.0}, {"date": "2024-07-16", "close": 96.49, "volume": 131150.0}, {"date": "2024-07-17", "close": 97.05, "volume": 145033.0}, {"date": "2024-07-18", "close": 100.42, "volume": 193863.0}, {"date": "2024-07-19", "close": 98.57, "volume": 120791.0}, {"date": "2024-07-22", "close": 100.76, "volume": 65455.0}, {"date": "2024-07-23", "close": 102.14, "volume": 56483.0}, {"date": "2024-07-24", "close": 102.07, "volume": 45058.0}, {"date": "2024-07-25", "close": 103.28, "volume": 62423.0}, {"date": "2024-07-26", "close": 103.79, "volume": 39811.0}, {"date": "2024-07-29", "close": 102.21, "volume": 39154.0}, {"date": "2024-07-30", "close": 103.52, "volume": 40752.0}, {"date": "2024-07-31", "close": 104.87, "volume": 56170.0}, {"date": "2024-08-01", "close": 104.08, "volume": 49722.0}, {"date": "2024-08-02", "close": 104.35, "volume": 50538.0}, {"date": "2024-08-05", "close": 100.685, "volume": 70950.0}, {"date": "2024-08-06", "close": 100.74, "volume": 43656.0}, {"date": "2024-08-07", "close": 100.29, "volume": 53783.0}, {"date": "2024-08-08", "close": 100.09, "volume": 50167.0}, {"date": "2024-08-09", "close": 99.5, "volume": 45261.0}, {"date": "2024-08-12", "close": 97.99, "volume": 43562.0}, {"date": "2024-08-13", "close": 98.84, "volume": 87403.0}, {"date": "2024-08-14", "close": 98.76, "volume": 59919.0}, {"date": "2024-08-15", "close": 99.62, "volume": 52985.0}, {"date": "2024-08-16", "close": 100.31, "volume": 59119.0}, {"date": "2024-08-19", "close": 102.04, "volume": 70370.0}, {"date": "2024-08-20", "close": 99.63, "volume": 70942.0}, {"date": "2024-08-21", "close": 100.66, "volume": 105897.0}, {"date": "2024-08-22", "close": 92.99, "volume": 193368.0}, {"date": "2024-08-23", "close": 93.9, "volume": 88486.0}, {"date": "2024-08-26", "close": 93.51, "volume": 88299.0}, {"date": "2024-08-27", "close": 91.77, "volume": 82967.0}, {"date": "2024-08-28", "close": 92.97, "volume": 91001.0}, {"date": "2024-08-29", "close": 94.06, "volume": 107023.0}, {"date": "2024-08-30", "close": 94.87, "volume": 76808.0}, {"date": "2024-09-03", "close": 94.63, "volume": 82158.0}, {"date": "2024-09-04", "close": 95.44, "volume": 63502.0}, {"date": "2024-09-05", "close": 95.24, "volume": 73312.0}, {"date": "2024-09-06", "close": 95.25, "volume": 52225.0}, {"date": "2024-09-09", "close": 94.06, "volume": 92103.0}, {"date": "2024-09-10", "close": 92.62, "volume": 92769.0}, {"date": "2024-09-11", "close": 90.62, "volume": 69683.0}, {"date": "2024-09-12", "close": 91.81, "volume": 72961.0}, {"date": "2024-09-13", "close": 92.81, "volume": 57738.0}, {"date": "2024-09-16", "close": 91.8, "volume": 79600.0}, {"date": "2024-09-17", "close": 92.55, "volume": 67992.0}, {"date": "2024-09-18", "close": 93.53, "volume": 87945.0}, {"date": "2024-09-19", "close": 94.78, "volume": 99646.0}, {"date": "2024-09-20", "close": 95.52, "volume": 583805.0}, {"date": "2024-09-23", "close": 93.98, "volume": 116033.0}, {"date": "2024-09-24", "close": 94.29, "volume": 85296.0}, {"date": "2024-09-25", "close": 94.42, "volume": 118758.0}, {"date": "2024-09-26", "close": 95.87, "volume": 90865.0}, {"date": "2024-09-27", "close": 94.99, "volume": 65617.0}, {"date": "2024-09-30", "close": 94.31, "volume": 61307.0}, {"date": "2024-10-01", "close": 94.32, "volume": 53604.0}, {"date": "2024-10-02", "close": 93.85, "volume": 44741.0}, {"date": "2024-10-03", "close": 92.83, "volume": 38451.0}, {"date": "2024-10-04", "close": 93.38, "volume": 32287.0}, {"date": "2024-10-07", "close": 92.81, "volume": 28558.0}, {"date": "2024-10-08", "close": 93.55, "volume": 25596.0}, {"date": "2024-10-09", "close": 93.27, "volume": 28015.0}, {"date": "2024-10-10", "close": 93.51, "volume": 47656.0}, {"date": "2024-10-11", "close": 94.25, "volume": 25633.0}, {"date": "2024-10-14", "close": 94.67, "volume": 34734.0}, {"date": "2024-10-15", "close": 95.39, "volume": 45437.0}, {"date": "2024-10-16", "close": 96.85, "volume": 38931.0}, {"date": "2024-10-17", "close": 97.04, "volume": 53270.0}, {"date": "2024-10-18", "close": 96.21, "volume": 46248.0}, {"date": "2024-10-21", "close": 94.01, "volume": 51509.0}, {"date": "2024-10-22", "close": 93.5, "volume": 33521.0}, {"date": "2024-10-23", "close": 93.08, "volume": 30487.0}, {"date": "2024-10-24", "close": 93.2, "volume": 42761.0}, {"date": "2024-10-25", "close": 93.05, "volume": 29723.0}, {"date": "2024-10-28", "close": 93.48, "volume": 25249.0}, {"date": "2024-10-29", "close": 93.03, "volume": 35584.0}, {"date": "2024-10-30", "close": 92.16, "volume": 60963.0}, {"date": "2024-10-31", "close": 82.51, "volume": 195888.0}, {"date": "2024-11-01", "close": 85.31, "volume": 99744.0}, {"date": "2024-11-04", "close": 83.16, "volume": 80593.0}, {"date": "2024-11-05", "close": 84.4, "volume": 56600.0}, {"date": "2024-11-06", "close": 87.41, "volume": 79608.0}, {"date": "2024-11-07", "close": 86.34, "volume": 60207.0}, {"date": "2024-11-08", "close": 86.285, "volume": 85087.0}, {"date": "2024-11-11", "close": 86.22, "volume": 49359.0}, {"date": "2024-11-12", "close": 85.49, "volume": 69634.0}, {"date": "2024-11-13", "close": 83.9, "volume": 52974.0}, {"date": "2024-11-14", "close": 83.13, "volume": 67039.0}, {"date": "2024-11-15", "close": 82.88, "volume": 45621.0}, {"date": "2024-11-18", "close": 82.54, "volume": 47695.0}, {"date": "2024-11-19", "close": 81.87, "volume": 61910.0}, {"date": "2024-11-20", "close": 82.04, "volume": 55429.0}, {"date": "2024-11-21", "close": 82.65, "volume": 54655.0}, {"date": "2024-11-22", "close": 84.09, "volume": 65480.0}, {"date": "2024-11-25", "close": 85.75, "volume": 68770.0}, {"date": "2024-11-26", "close": 83.91, "volume": 100604.0}, {"date": "2024-11-27", "close": 84.74, "volume": 118979.0}, {"date": "2024-11-29", "close": 86.35, "volume": 42583.0}, {"date": "2024-12-02", "close": 87.15, "volume": 57010.0}, {"date": "2024-12-03", "close": 88.47, "volume": 74208.0}, {"date": "2024-12-04", "close": 87.54, "volume": 45373.0}, {"date": "2024-12-05", "close": 87.26, "volume": 37888.0}, {"date": "2024-12-06", "close": 86.3, "volume": 43512.0}, {"date": "2024-12-09", "close": 87.93, "volume": 72288.0}, {"date": "2024-12-10", "close": 90.58, "volume": 142643.0}, {"date": "2024-12-11", "close": 90.16, "volume": 128670.0}, {"date": "2024-12-12", "close": 89.57, "volume": 126466.0}, {"date": "2024-12-13", "close": 90.33, "volume": 80148.0}, {"date": "2024-12-16", "close": 90.28, "volume": 230824.0}, {"date": "2024-12-17", "close": 89.17, "volume": 103651.0}, {"date": "2024-12-18", "close": 86.69, "volume": 56063.0}, {"date": "2024-12-19", "close": 86.0, "volume": 76867.0}, {"date": "2024-12-20", "close": 85.48, "volume": 290447.0}, {"date": "2024-12-23", "close": 84.8, "volume": 225441.0}, {"date": "2024-12-24", "close": 83.77, "volume": 189987.0}, {"date": "2024-12-26", "close": 85.54, "volume": 102912.0}, {"date": "2024-12-27", "close": 86.025, "volume": 106929.0}, {"date": "2024-12-30", "close": 85.85, "volume": 100189.0}, {"date": "2024-12-31", "close": 87.11, "volume": 86237.0}, {"date": "2025-01-02", "close": 87.26, "volume": 91490.0}, {"date": "2025-01-03", "close": 88.89, "volume": 84274.0}, {"date": "2025-01-06", "close": 85.79, "volume": 94012.0}, {"date": "2025-01-07", "close": 85.74, "volume": 149575.0}, {"date": "2025-01-08", "close": 87.04, "volume": 93469.0}, {"date": "2025-01-10", "close": 85.71, "volume": 81306.0}, {"date": "2025-01-13", "close": 87.82, "volume": 83544.0}, {"date": "2025-01-14", "close": 88.0, "volume": 56974.0}, {"date": "2025-01-15", "close": 88.51, "volume": 60410.0}, {"date": "2025-01-16", "close": 90.02, "volume": 71760.0}, {"date": "2025-01-17", "close": 89.43, "volume": 58456.0}, {"date": "2025-01-21", "close": 89.65, "volume": 72360.0}, {"date": "2025-01-22", "close": 87.88, "volume": 73224.0}, {"date": "2025-01-23", "close": 89.0, "volume": 89197.0}, {"date": "2025-01-24", "close": 89.18, "volume": 64825.0}, {"date": "2025-01-27", "close": 88.84, "volume": 103129.0}, {"date": "2025-01-28", "close": 87.46, "volume": 54308.0}, {"date": "2025-01-29", "close": 86.62, "volume": 72954.0}, {"date": "2025-01-30", "close": 77.41, "volume": 287326.0}, {"date": "2025-01-31", "close": 72.34, "volume": 180888.0}, {"date": "2025-02-03", "close": 70.21, "volume": 103861.0}, {"date": "2025-02-04", "close": 70.46, "volume": 100042.0}, {"date": "2025-02-05", "close": 70.53, "volume": 73735.0}, {"date": "2025-02-06", "close": 70.62, "volume": 90389.0}, {"date": "2025-02-07", "close": 68.94, "volume": 161454.0}, {"date": "2025-02-10", "close": 69.5, "volume": 70934.0}, {"date": "2025-02-11", "close": 72.25, "volume": 82734.0}, {"date": "2025-02-12", "close": 71.43, "volume": 101342.0}, {"date": "2025-02-13", "close": 72.53, "volume": 80264.0}, {"date": "2025-02-14", "close": 72.41, "volume": 88131.0}, {"date": "2025-02-18", "close": 72.05, "volume": 86240.0}, {"date": "2025-02-19", "close": 72.4, "volume": 64072.0}, {"date": "2025-02-20", "close": 72.38, "volume": 72374.0}, {"date": "2025-02-21", "close": 73.18, "volume": 67644.0}, {"date": "2025-02-24", "close": 73.08, "volume": 63552.0}, {"date": "2025-02-25", "close": 73.61, "volume": 68614.0}, {"date": "2025-02-26", "close": 71.86, "volume": 53113.0}, {"date": "2025-02-27", "close": 70.8, "volume": 51013.0}, {"date": "2025-02-28", "close": 70.67, "volume": 130408.0}, {"date": "2025-03-03", "close": 71.22, "volume": 58290.0}, {"date": "2025-03-04", "close": 71.21, "volume": 64506.0}, {"date": "2025-03-05", "close": 71.43, "volume": 51721.0}, {"date": "2025-03-06", "close": 73.41, "volume": 51310.0}, {"date": "2025-03-07", "close": 74.58, "volume": 99783.0}, {"date": "2025-03-10", "close": 74.25, "volume": 87167.0}, {"date": "2025-03-11", "close": 73.23, "volume": 109061.0}, {"date": "2025-03-12", "close": 70.9, "volume": 52756.0}, {"date": "2025-03-13", "close": 70.39, "volume": 43322.0}, {"date": "2025-03-14", "close": 70.96, "volume": 55019.0}, {"date": "2025-03-17", "close": 71.34, "volume": 44676.0}, {"date": "2025-03-18", "close": 71.14, "volume": 60430.0}, {"date": "2025-03-19", "close": 70.23, "volume": 63575.0}, {"date": "2025-03-20", "close": 70.79, "volume": 54451.0}, {"date": "2025-03-21", "close": 70.46, "volume": 149931.0}, {"date": "2025-03-24", "close": 70.72, "volume": 42059.0}, {"date": "2025-03-25", "close": 69.22, "volume": 64352.0}, {"date": "2025-03-26", "close": 69.7, "volume": 42084.0}, {"date": "2025-03-27", "close": 71.03, "volume": 56288.0}, {"date": "2025-03-28", "close": 70.81, "volume": 40937.0}, {"date": "2025-03-31", "close": 70.86, "volume": 70062.0}, {"date": "2025-04-01", "close": 70.55, "volume": 41260.0}, {"date": "2025-04-02", "close": 69.17, "volume": 53404.0}, {"date": "2025-04-03", "close": 68.4, "volume": 88759.0}, {"date": "2025-04-04", "close": 68.52, "volume": 76706.0}, {"date": "2025-04-07", "close": 67.17, "volume": 106983.0}, {"date": "2025-04-08", "close": 66.75, "volume": 88064.0}, {"date": "2025-04-09", "close": 67.73, "volume": 74281.0}, {"date": "2025-04-10", "close": 66.4, "volume": 63921.0}, {"date": "2025-04-11", "close": 67.34, "volume": 64279.0}, {"date": "2025-04-14", "close": 68.25, "volume": 47861.0}, {"date": "2025-04-15", "close": 67.4, "volume": 53966.0}, {"date": "2025-04-16", "close": 67.07, "volume": 75926.0}, {"date": "2025-04-17", "close": 68.45, "volume": 69362.0}, {"date": "2025-04-21", "close": 67.93, "volume": 46784.0}, {"date": "2025-04-22", "close": 68.65, "volume": 58380.0}, {"date": "2025-04-23", "close": 69.21, "volume": 70134.0}, {"date": "2025-04-24", "close": 68.43, "volume": 69005.0}, {"date": "2025-04-25", "close": 67.73, "volume": 65693.0}, {"date": "2025-04-28", "close": 66.5, "volume": 56038.0}, {"date": "2025-04-29", "close": 66.74, "volume": 49072.0}, {"date": "2025-04-30", "close": 66.27, "volume": 83747.0}, {"date": "2025-05-01", "close": 62.89, "volume": 178903.0}, {"date": "2025-05-02", "close": 61.32, "volume": 136344.0}, {"date": "2025-05-05", "close": 61.34, "volume": 145122.0}, {"date": "2025-05-06", "close": 59.96, "volume": 93414.0}, {"date": "2025-05-07", "close": 58.92, "volume": 82144.0}, {"date": "2025-05-08", "close": 60.96, "volume": 152879.0}, {"date": "2025-05-09", "close": 61.15, "volume": 68083.0}, {"date": "2025-05-12", "close": 62.81, "volume": 85155.0}, {"date": "2025-05-13", "close": 62.64, "volume": 57621.0}, {"date": "2025-05-14", "close": 61.15, "volume": 80131.0}, {"date": "2025-05-15", "close": 62.6, "volume": 65052.0}, {"date": "2025-05-16", "close": 63.78, "volume": 72728.0}, {"date": "2025-05-19", "close": 63.18, "volume": 86546.0}, {"date": "2025-05-20", "close": 63.15, "volume": 64914.0}, {"date": "2025-05-21", "close": 60.71, "volume": 101950.0}, {"date": "2025-05-22", "close": 60.33, "volume": 80553.0}, {"date": "2025-05-23", "close": 60.41, "volume": 59361.0}, {"date": "2025-05-27", "close": 62.25, "volume": 73473.0}, {"date": "2025-05-28", "close": 61.5, "volume": 53258.0}, {"date": "2025-05-29", "close": 62.08, "volume": 44961.0}, {"date": "2025-05-30", "close": 62.14, "volume": 44571.0}, {"date": "2025-06-02", "close": 61.66, "volume": 73123.0}, {"date": "2025-06-03", "close": 62.59, "volume": 51214.0}, {"date": "2025-06-04", "close": 61.685, "volume": 46304.0}, {"date": "2025-06-05", "close": 61.07, "volume": 51529.0}, {"date": "2025-06-06", "close": 62.17, "volume": 33946.0}, {"date": "2025-06-09", "close": 63.985, "volume": 79686.0}, {"date": "2025-06-10", "close": 64.85, "volume": 90571.0}, {"date": "2025-06-11", "close": 63.93, "volume": 154307.0}, {"date": "2025-06-12", "close": 63.57, "volume": 51042.0}, {"date": "2025-06-13", "close": 62.39, "volume": 53423.0}, {"date": "2025-06-16", "close": 62.43, "volume": 51796.0}, {"date": "2025-06-17", "close": 62.22, "volume": 51187.0}, {"date": "2025-06-18", "close": 62.7, "volume": 45670.0}, {"date": "2025-06-20", "close": 63.18, "volume": 102245.0}, {"date": "2025-06-23", "close": 64.47, "volume": 56000.0}, {"date": "2025-06-24", "close": 65.46, "volume": 94469.0}, {"date": "2025-06-25", "close": 63.33, "volume": 90933.0}, {"date": "2025-06-26", "close": 62.97, "volume": 67434.0}, {"date": "2025-06-27", "close": 63.42, "volume": 459464.0}, {"date": "2025-06-30", "close": 63.24, "volume": 86678.0}, {"date": "2025-07-01", "close": 66.28, "volume": 65793.0}, {"date": "2025-07-02", "close": 66.38, "volume": 66228.0}, {"date": "2025-07-03", "close": 66.11, "volume": 27250.0}, {"date": "2025-07-07", "close": 65.37, "volume": 72428.0}, {"date": "2025-07-08", "close": 66.36, "volume": 77620.0}, {"date": "2025-07-09", "close": 66.99, "volume": 65818.0}, {"date": "2025-07-10", "close": 67.18, "volume": 73792.0}, {"date": "2025-07-11", "close": 67.38, "volume": 98298.0}, {"date": "2025-07-14", "close": 66.9, "volume": 91139.0}, {"date": "2025-07-15", "close": 64.38, "volume": 91837.0}, {"date": "2025-07-16", "close": 66.18, "volume": 119355.0}, {"date": "2025-07-17", "close": 67.73, "volume": 89403.0}, {"date": "2025-07-18", "close": 66.25, "volume": 62602.0}, {"date": "2025-07-21", "close": 66.46, "volume": 51766.0}, {"date": "2025-07-22", "close": 68.45, "volume": 71852.0}, {"date": "2025-07-23", "close": 69.26, "volume": 56473.0}, {"date": "2025-07-24", "close": 68.66, "volume": 54090.0}, {"date": "2025-07-25", "close": 68.07, "volume": 43419.0}, {"date": "2025-07-28", "close": 66.66, "volume": 66465.0}, {"date": "2025-07-29", "close": 66.74, "volume": 57139.0}, {"date": "2025-07-30", "close": 64.94, "volume": 55426.0}, {"date": "2025-07-31", "close": 63.31, "volume": 93800.0}, {"date": "2025-08-01", "close": 63.42, "volume": 72570.0}, {"date": "2025-08-04", "close": 63.83, "volume": 63895.0}, {"date": "2025-08-05", "close": 63.45, "volume": 64880.0}, {"date": "2025-08-06", "close": 62.75, "volume": 46777.0}, {"date": "2025-08-07", "close": 63.33, "volume": 67857.0}, {"date": "2025-08-08", "close": 62.91, "volume": 86262.0}, {"date": "2025-08-11", "close": 62.24, "volume": 78825.0}, {"date": "2025-08-12", "close": 63.47, "volume": 133765.0}, {"date": "2025-08-13", "close": 63.75, "volume": 116873.0}, {"date": "2025-08-14", "close": 62.68, "volume": 101333.0}, {"date": "2025-08-15", "close": 62.49, "volume": 105592.0}, {"date": "2025-08-18", "close": 63.48, "volume": 93966.0}, {"date": "2025-08-19", "close": 63.25, "volume": 109642.0}, {"date": "2025-08-20", "close": 62.72, "volume": 106324.0}, {"date": "2025-08-21", "close": 63.92, "volume": 91152.0}, {"date": "2025-08-22", "close": 67.14, "volume": 116737.0}, {"date": "2025-08-25", "close": 66.05, "volume": 69055.0}, {"date": "2025-08-26", "close": 64.33, "volume": 84840.0}, {"date": "2025-08-27", "close": 65.64, "volume": 84439.0}, {"date": "2025-08-28", "close": 64.59, "volume": 73178.0}, {"date": "2025-08-29", "close": 64.9, "volume": 73308.0}, {"date": "2025-09-02", "close": 64.19, "volume": 76760.0}, {"date": "2025-09-03", "close": 64.13, "volume": 44782.0}, {"date": "2025-09-04", "close": 63.62, "volume": 47314.0}, {"date": "2025-09-05", "close": 64.3, "volume": 59809.0}, {"date": "2025-09-08", "close": 63.81, "volume": 66486.0}, {"date": "2025-09-09", "close": 63.18, "volume": 49000.0}, {"date": "2025-09-10", "close": 62.21, "volume": 79765.0}, {"date": "2025-09-11", "close": 63.95, "volume": 55905.0}, {"date": "2025-09-12", "close": 63.335, "volume": 53565.0}, {"date": "2025-09-15", "close": 63.31, "volume": 80420.0}, {"date": "2025-09-16", "close": 64.8, "volume": 59404.0}, {"date": "2025-09-17", "close": 64.225, "volume": 82347.0}, {"date": "2025-09-18", "close": 64.58, "volume": 64278.0}, {"date": "2025-09-19", "close": 63.24, "volume": 120292.0}, {"date": "2025-09-22", "close": 64.25, "volume": 57989.0}, {"date": "2025-09-23", "close": 63.4, "volume": 62005.0}, {"date": "2025-09-24", "close": 63.435, "volume": 45828.0}, {"date": "2025-09-25", "close": 62.97, "volume": 44054.0}, {"date": "2025-09-26", "close": 63.3, "volume": 51166.0}, {"date": "2025-09-29", "close": 63.26, "volume": 58606.0}, {"date": "2025-09-30", "close": 64.28, "volume": 66210.0}, {"date": "2025-10-01", "close": 64.71, "volume": 90429.0}, {"date": "2025-10-02", "close": 64.46, "volume": 63701.0}, {"date": "2025-10-03", "close": 64.63, "volume": 68044.0}, {"date": "2025-10-06", "close": 63.36, "volume": 56233.0}, {"date": "2025-10-07", "close": 62.7, "volume": 58784.0}, {"date": "2025-10-08", "close": 62.32, "volume": 73037.0}, {"date": "2025-10-09", "close": 61.97, "volume": 65961.0}, {"date": "2025-10-10", "close": 61.93, "volume": 101650.0}, {"date": "2025-10-13", "close": 61.17, "volume": 65767.0}, {"date": "2025-10-14", "close": 61.47, "volume": 60951.0}, {"date": "2025-10-15", "close": 60.92, "volume": 59605.0}, {"date": "2025-10-16", "close": 61.3, "volume": 63069.0}, {"date": "2025-10-17", "close": 61.16, "volume": 59052.0}, {"date": "2025-10-20", "close": 61.18, "volume": 38366.0}, {"date": "2025-10-21", "close": 60.6, "volume": 40771.0}, {"date": "2025-10-22", "close": 61.89, "volume": 60438.0}, {"date": "2025-10-23", "close": 61.31, "volume": 58600.0}, {"date": "2025-10-24", "close": 60.69, "volume": 72483.0}, {"date": "2025-10-27", "close": 60.74, "volume": 71942.0}, {"date": "2025-10-28", "close": 60.19, "volume": 86130.0}, {"date": "2025-10-29", "close": 59.5, "volume": 119409.0}, {"date": "2025-10-30", "close": 68.58, "volume": 298683.0}, {"date": "2025-10-31", "close": 62.78, "volume": 152553.0}, {"date": "2025-11-03", "close": 64.08, "volume": 129086.0}, {"date": "2025-11-04", "close": 67.98, "volume": 103484.0}, {"date": "2025-11-05", "close": 69.58, "volume": 73362.0}, {"date": "2025-11-06", "close": 68.02, "volume": 42676.0}, {"date": "2025-11-07", "close": 67.62, "volume": 45273.0}, {"date": "2025-11-10", "close": 67.45, "volume": 55114.0}, {"date": "2025-11-11", "close": 67.53, "volume": 38145.0}, {"date": "2025-11-12", "close": 67.69, "volume": 56881.0}, {"date": "2025-11-13", "close": 67.85, "volume": 37966.0}, {"date": "2025-11-14", "close": 68.51, "volume": 51643.0}, {"date": "2025-11-17", "close": 68.07, "volume": 46325.0}, {"date": "2025-11-18", "close": 69.07, "volume": 50376.0}, {"date": "2025-11-19", "close": 68.9, "volume": 57303.0}, {"date": "2025-11-20", "close": 68.9, "volume": 50833.0}, {"date": "2025-11-21", "close": 70.31, "volume": 85490.0}, {"date": "2025-11-24", "close": 70.82, "volume": 63336.0}, {"date": "2025-11-25", "close": 72.35, "volume": 74544.0}, {"date": "2025-11-26", "close": 72.54, "volume": 115695.0}, {"date": "2025-11-28", "close": 72.63, "volume": 47029.0}, {"date": "2025-12-01", "close": 71.22, "volume": 61637.0}, {"date": "2025-12-02", "close": 71.8, "volume": 53925.0}, {"date": "2025-12-03", "close": 72.52, "volume": 55198.0}, {"date": "2025-12-04", "close": 71.93, "volume": 59571.0}, {"date": "2025-12-05", "close": 72.08, "volume": 34054.0}, {"date": "2025-12-08", "close": 71.59, "volume": 75891.0}, {"date": "2025-12-09", "close": 72.8, "volume": 42286.0}, {"date": "2025-12-10", "close": 74.03, "volume": 88202.0}, {"date": "2025-12-11", "close": 74.55, "volume": 63568.0}, {"date": "2025-12-12", "close": 75.03, "volume": 68909.0}, {"date": "2025-12-15", "close": 77.01, "volume": 66490.0}, {"date": "2025-12-16", "close": 76.2, "volume": 45054.0}, {"date": "2025-12-17", "close": 76.62, "volume": 38585.0}, {"date": "2025-12-18", "close": 76.12, "volume": 63095.0}, {"date": "2025-12-19", "close": 74.0, "volume": 180491.0}, {"date": "2025-12-22", "close": 73.5, "volume": 44931.0}, {"date": "2025-12-23", "close": 71.89, "volume": 29786.0}, {"date": "2025-12-24", "close": 72.26, "volume": 22177.0}, {"date": "2025-12-26", "close": 71.74, "volume": 28839.0}, {"date": "2025-12-29", "close": 71.26, "volume": 27873.0}, {"date": "2025-12-30", "close": 71.37, "volume": 39760.0}, {"date": "2025-12-31", "close": 70.6, "volume": 49351.0}, {"date": "2026-01-02", "close": 69.77, "volume": 75187.0}, {"date": "2026-01-05", "close": 69.82, "volume": 54563.0}, {"date": "2026-01-06", "close": 69.82, "volume": 39606.0}, {"date": "2026-01-07", "close": 69.46, "volume": 39356.0}, {"date": "2026-01-08", "close": 70.17, "volume": 44504.0}, {"date": "2026-01-09", "close": 70.85, "volume": 36536.0}, {"date": "2026-01-12", "close": 71.62, "volume": 35951.0}, {"date": "2026-01-13", "close": 72.15, "volume": 23179.0}, {"date": "2026-01-14", "close": 73.91, "volume": 42682.0}, {"date": "2026-01-15", "close": 74.48, "volume": 37407.0}, {"date": "2026-01-16", "close": 73.49, "volume": 66809.0}, {"date": "2026-01-20", "close": 75.15, "volume": 34764.0}, {"date": "2026-01-21", "close": 75.41, "volume": 45873.0}, {"date": "2026-01-22", "close": 74.47, "volume": 40020.0}, {"date": "2026-01-23", "close": 73.73, "volume": 56929.0}, {"date": "2026-01-26", "close": 74.32, "volume": 33316.0}, {"date": "2026-01-27", "close": 74.41, "volume": 34778.0}, {"date": "2026-01-28", "close": 74.14, "volume": 40985.0}, {"date": "2026-01-29", "close": 75.56, "volume": 106777.0}, {"date": "2026-01-30", "close": 80.9, "volume": 152659.0}, {"date": "2026-02-02", "close": 79.88, "volume": 91770.0}, {"date": "2026-02-03", "close": 78.57, "volume": 92122.0}, {"date": "2026-02-04", "close": 79.66, "volume": 70103.0}, {"date": "2026-02-05", "close": 79.36, "volume": 78382.0}, {"date": "2026-02-06", "close": 78.61, "volume": 68653.0}, {"date": "2026-02-09", "close": 78.24, "volume": 45913.0}, {"date": "2026-02-10", "close": 78.48, "volume": 56689.0}, {"date": "2026-02-11", "close": 78.99, "volume": 50475.0}, {"date": "2026-02-12", "close": 79.02, "volume": 48772.0}, {"date": "2026-02-13", "close": 80.12, "volume": 51452.0}, {"date": "2026-02-17", "close": 79.78, "volume": 64785.0}, {"date": "2026-02-18", "close": 80.66, "volume": 76628.0}, {"date": "2026-02-19", "close": 83.55, "volume": 125466.0}, {"date": "2026-02-20", "close": 82.98, "volume": 116470.0}, {"date": "2026-02-23", "close": 83.16, "volume": 69201.0}, {"date": "2026-02-24", "close": 83.18, "volume": 68496.0}, {"date": "2026-02-25", "close": 82.38, "volume": 40114.0}, {"date": "2026-02-26", "close": 81.0, "volume": 69945.0}, {"date": "2026-02-27", "close": 82.61, "volume": 57396.0}, {"date": "2026-03-02", "close": 82.82, "volume": 73979.0}, {"date": "2026-03-03", "close": 80.255, "volume": 41759.0}, {"date": "2026-03-04", "close": 79.33, "volume": 78728.0}, {"date": "2026-03-05", "close": 77.69, "volume": 50024.0}, {"date": "2026-03-06", "close": 76.94, "volume": 58153.0}, {"date": "2026-03-09", "close": 75.93, "volume": 63599.0}, {"date": "2026-03-10", "close": 76.61, "volume": 60055.0}, {"date": "2026-03-11", "close": 76.1, "volume": 34391.0}, {"date": "2026-03-12", "close": 76.3, "volume": 50354.0}, {"date": "2026-03-13", "close": 76.27, "volume": 42238.0}, {"date": "2026-03-16", "close": 76.4, "volume": 38463.0}, {"date": "2026-03-17", "close": 76.12, "volume": 53003.0}, {"date": "2026-03-18", "close": 75.4, "volume": 60156.0}, {"date": "2026-03-19", "close": 76.14, "volume": 100712.0}, {"date": "2026-03-20", "close": 74.45, "volume": 148803.0}, {"date": "2026-03-23", "close": 76.78, "volume": 64378.0}, {"date": "2026-03-24", "close": 76.98, "volume": 53500.0}, {"date": "2026-03-25", "close": 76.89, "volume": 44709.0}, {"date": "2026-03-26", "close": 77.59, "volume": 39891.0}, {"date": "2026-03-27", "close": 77.59, "volume": 31959.0}, {"date": "2026-03-30", "close": 79.28, "volume": 55039.0}, {"date": "2026-03-31", "close": 79.33, "volume": 84244.0}, {"date": "2026-04-01", "close": 82.54, "volume": 231782.0}, {"date": "2026-04-02", "close": 82.19, "volume": 94915.0}, {"date": "2026-04-06", "close": 82.07, "volume": 89820.0}, {"date": "2026-04-07", "close": 82.14, "volume": 88001.0}, {"date": "2026-04-08", "close": 82.87, "volume": 76776.0}, {"date": "2026-04-09", "close": 83.81, "volume": 87890.0}, {"date": "2026-04-10", "close": 82.48, "volume": 40999.0}, {"date": "2026-04-13", "close": 80.63, "volume": 65531.0}, {"date": "2026-04-14", "close": 81.62, "volume": 68960.0}, {"date": "2026-04-15", "close": 80.86, "volume": 99820.0}, {"date": "2026-04-16", "close": 80.9, "volume": 103442.0}, {"date": "2026-04-17", "close": 81.22, "volume": 98335.0}, {"date": "2026-04-20", "close": 81.15, "volume": 99317.0}, {"date": "2026-04-21", "close": 80.63, "volume": 110948.0}, {"date": "2026-04-22", "close": 80.55, "volume": 104010.0}, {"date": "2026-04-23", "close": 81.44, "volume": 97474.0}, {"date": "2026-04-24", "close": 81.71, "volume": 67195.0}, {"date": "2026-04-27", "close": 78.46, "volume": 89460.0}, {"date": "2026-04-28", "close": 76.89, "volume": 82807.0}, {"date": "2026-04-29", "close": 76.63, "volume": 135710.0}, {"date": "2026-04-30", "close": 81.79, "volume": 145631.0}, {"date": "2026-05-01", "close": 79.65, "volume": 303947.0}, {"date": "2026-05-04", "close": 79.04, "volume": 142170.0}, {"date": "2026-05-05", "close": 80.33, "volume": 71933.0}, {"date": "2026-05-06", "close": 79.64, "volume": 111826.0}, {"date": "2026-05-07", "close": 78.1, "volume": 98058.0}, {"date": "2026-05-08", "close": 77.95, "volume": 126648.0}, {"date": "2026-05-11", "close": 75.46, "volume": 82539.0}, {"date": "2026-05-12", "close": 76.41, "volume": 123196.0}, {"date": "2026-05-13", "close": 75.68, "volume": 107973.0}, {"date": "2026-05-14", "close": 74.75, "volume": 96954.0}, {"date": "2026-05-15", "close": 74.91, "volume": 112224.0}, {"date": "2026-05-18", "close": 75.56, "volume": 117553.0}, {"date": "2026-05-19", "close": 75.4, "volume": 104240.0}, {"date": "2026-05-20", "close": 75.46, "volume": 114705.0}, {"date": "2026-05-21", "close": 76.17, "volume": 76956.0}, {"date": "2026-05-22", "close": 76.71, "volume": 70020.0}, {"date": "2026-05-26", "close": 75.68, "volume": 83987.0}, {"date": "2026-05-27", "close": 77.48, "volume": 119535.0}, {"date": "2026-05-28", "close": 75.82, "volume": 110397.0}, {"date": "2026-05-29", "close": 74.91, "volume": 122078.0}, {"date": "2026-06-01", "close": 73.85, "volume": 146795.0}, {"date": "2026-06-02", "close": 74.09, "volume": 196168.0}, {"date": "2026-06-03", "close": 74.29, "volume": 203422.0}, {"date": "2026-06-04", "close": 75.81, "volume": 137809.0}, {"date": "2026-06-05", "close": 75.41, "volume": 295539.0}, {"date": "2026-06-08", "close": 75.45, "volume": 139160.0}, {"date": "2026-06-09", "close": 76.86, "volume": 112154.0}, {"date": "2026-06-10", "close": 77.95, "volume": 78683.0}, {"date": "2026-06-11", "close": 77.54, "volume": 86125.0}, {"date": "2026-06-12", "close": 79.43, "volume": 100618.0}, {"date": "2026-06-15", "close": 78.67, "volume": 76054.0}, {"date": "2026-06-16", "close": 78.35, "volume": 85480.0}, {"date": "2026-06-17", "close": 77.65, "volume": 127939.0}, {"date": "2026-06-18", "close": 78.04, "volume": 238399.0}, {"date": "2026-06-22", "close": 78.88, "volume": 139132.0}, {"date": "2026-06-23", "close": 81.65, "volume": 100669.0}, {"date": "2026-06-24", "close": 84.28, "volume": 107192.0}, {"date": "2026-06-25", "close": 84.94, "volume": 107126.0}, {"date": "2026-06-26", "close": 87.07, "volume": 302200.0}, {"date": "2026-06-29", "close": 88.45, "volume": 87778.0}, {"date": "2026-06-30", "close": 85.99, "volume": 95692.0}, {"date": "2026-07-01", "close": 88.2, "volume": 125766.0}, {"date": "2026-07-02", "close": 90.6, "volume": 98044.0}, {"date": "2026-07-06", "close": 88.53, "volume": 89156.0}, {"date": "2026-07-07", "close": 88.31, "volume": 92891.0}, {"date": "2026-07-08", "close": 86.67, "volume": 85426.0}, {"date": "2026-07-09", "close": 86.56, "volume": 104926.0}, {"date": "2026-07-10", "close": 87.17, "volume": 138885.0}, {"date": "2026-07-13", "close": 86.56, "volume": 122520.0}, {"date": "2026-07-14", "close": 84.66, "volume": 110923.0}, {"date": "2026-07-15", "close": 83.26, "volume": 101701.0}, {"date": "2026-07-16", "close": 85.68, "volume": 103646.0}, {"date": "2026-07-17", "close": 79.47, "volume": 151773.0}, {"date": "2026-07-20", "close": 79.53, "volume": 126139.0}, {"date": "2026-07-21", "close": 80.36, "volume": 143249.0}, {"date": "2026-07-22", "close": 80.32, "volume": 110353.0}, {"date": "2026-07-23", "close": 80.36, "volume": 169649.0}, {"date": "2026-07-24", "close": 81.19, "volume": 85976.0}, {"date": "2026-07-27", "close": 83.64, "volume": 106798.0}, {"date": "2026-07-28", "close": 84.62, "volume": 113720.0}, {"date": "2026-07-29", "close": 84.36, "volume": 84574.0}, {"date": "2026-07-30", "close": 81.65, "volume": 82422.0}, {"date": "2026-07-31", "close": 82.76, "volume": 170582.0}, {"date": "2026-08-03", "close": 84.96, "volume": 152565.0}, {"date": "2026-08-04", "close": 84.31, "volume": 125128.0}, {"date": "2026-08-05", "close": 85.18, "volume": 102369.0}, {"date": "2026-08-06", "close": 83.47, "volume": 148514.0}, {"date": "2026-08-07", "close": 83.16, "volume": 155874.0}], "refreshing": true}