{"ticker": "JJSF", "overview": {"cik": "785956", "ticker": "JJSF", "name": "J&J SNACK FOODS CORP", "industry": "Cookies & Crackers", "country": "United States", "sic": "2052", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026302", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025782", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000052", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "FORM 11-K", "accession": "0001437749-26-021452", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001437749-26-020193", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015618", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015010", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000537", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001536", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-18", "title": "FORM 8-K", "accession": "0001437749-26-004396", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001437749-26-004161", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "FORM 10-Q", "accession": "0001437749-26-003214", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "FORM 8-K", "accession": "0001437749-26-002719", "price_sensitive": true}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001437749-26-000404", "price_sensitive": false}, {"form": "ARS", "date": "2026-01-02", "title": "Form ARS", "accession": "0001140361-26-000155", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-02", "title": "Form DEFA14A", "accession": "0001140361-26-000153", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-02", "title": "Proxy statement", "accession": "0001140361-26-000149", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "FORM 4", "accession": "0001437749-25-036808", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "FORM 4", "accession": "0001437749-25-036459", "price_sensitive": false}, {"form": "10-K", "date": "2025-11-26", "title": "FORM 10-K", "accession": "0001437749-25-036456", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-25", "title": "FORM 8-K", "accession": "0001437749-25-036158", "price_sensitive": true}, {"form": "4", "date": "2025-11-21", "title": "FORM 4", "accession": "0001437749-25-036034", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "FORM 4", "accession": "0001437749-25-036033", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "FORM 4", "accession": "0001437749-25-036031", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "FORM 4", "accession": "0001437749-25-036030", "price_sensitive": false}]}, "description": "J&J SNACK FOODS CORP trades as JJSF on the NASDAQ and is registered in the United States, classified under Cookies & Crackers (SIC 2052). Privy Trades holds 457 insider filings for the company, from January 2003 to November 2025. Across those, 16 insiders disclosed 30 open-market purchases totalling $19.24M against 133 sales totalling $96.35M. The most recent filing on record is dated 31 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 30, "buy_sum": 19236689.92, "sell_n": 133, "sell_sum": 96350405.102, "net": -77113715.182, "insiders": 16, "first_date": "2003-01-13", "last_date": "2025-11-20"}, "metrics": {"ticker": "JJSF", "has_prices": true, "as_of": "2026-08-07", "last": 91.91, "prev_close": 91.86, "change": 0.04999999999999716, "change_pct": 0.0005443065534508726, "session_volume": 315711.0, "vwap_5": 86.99819570780431, "vwap_20": 80.83540623290325, "vwap_60": 76.8811657953859, "vwap_250": 85.8429213114663, "high_52w": 98.44, "low_52w": 69.9, "avg_volume_20": 245660.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001890906-26-000052", "src": "13DG", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "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": "Cookies & Crackers", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 7.1% passive stake in JJSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000052-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "13DG-0002100121-26-000537", "src": "13DG", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "J&J Snack Foods Corp", "who_key": "J&J SNACK FOODS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "J&J SNACK FOODS CORP crosses 5% of JJSF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/0002100121-26-000537-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000102909-26-001536", "src": "13DG", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "J&J Snack Foods Corp", "who_key": "J&J SNACK FOODS CORP", "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": "Cookies & Crackers", "country": "United States", "headline": "J&J SNACK FOODS CORP adjusts its stake in JJSF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/0000102909-26-001536-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0001437749-26-004161", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Kathleen E. Ciaramello", "who_key": "Ciaramello Kathleen E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41037.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Director files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774926004161/0001437749-26-004161-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379656}, {"id": "0001437749-26-000404", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Dan Fachner", "who_key": "FACHNER DAN", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 16085.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "CEO files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774926000404/0001437749-26-000404-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440136}, {"id": "0001437749-25-036808", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Shawn Munsell", "who_key": "Munsell Shawn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8838.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "CFO files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925036808/0001437749-25-036808-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483336}, {"id": "0001437749-25-036459", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Dan Fachner", "who_key": "FACHNER DAN", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "CEO files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925036459/0001437749-25-036459-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494856}, {"id": "0001437749-25-036034", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Kathleen E. Ciaramello", "who_key": "Ciaramello Kathleen E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48902.4, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Director buys $49K of JJSF", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925036034/0001437749-25-036034-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500616}, {"id": "0001437749-25-036025", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Dan Fachner", "who_key": "FACHNER DAN", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 73154.18000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "CEO files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925036025/0001437749-25-036025-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502056}, {"id": "0001437749-25-036026", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Michael A. Pollner", "who_key": "Pollner Michael A", "role": "SVP, General Counsel & Secy.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6894.580000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Insider files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925036026/0001437749-25-036026-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502056}, {"id": "0001437749-25-036028", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Mary Lou Kehoe", "who_key": "Kehoe Mary Lou", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3312.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Insider files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925036028/0001437749-25-036028-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502056}, {"id": "0001437749-25-036029", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Shawn Munsell", "who_key": "Munsell Shawn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "CFO files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925036029/0001437749-25-036029-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502056}, {"id": "0001437749-25-036030", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Lynwood Mallard", "who_key": "MALLARD Lynwood", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6894.580000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "C-suite exec files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925036030/0001437749-25-036030-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502056}, {"id": "0001437749-25-036031", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Matthew Todd Inderlied", "who_key": "Inderlied Matthew Todd", "role": "Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5461.9400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "C-suite exec files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925036031/0001437749-25-036031-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502056}, {"id": "0001437749-25-036033", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Stephen Every", "who_key": "Every Stephen", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5641.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Insider files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925036033/0001437749-25-036033-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502056}, {"id": "0001437749-25-035603", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Michael A. Pollner", "who_key": "Pollner Michael A", "role": "SVP, General Counsel & Secy.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17116.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Insider files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925035603/0001437749-25-035603-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "0001437749-25-035604", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Lynwood Mallard", "who_key": "MALLARD Lynwood", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29413.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "C-suite exec files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925035604/0001437749-25-035604-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "0001437749-25-035605", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Mary Lou Kehoe", "who_key": "Kehoe Mary Lou", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13959.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Insider files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925035605/0001437749-25-035605-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "0001437749-25-035606", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Matthew Todd Inderlied", "who_key": "Inderlied Matthew Todd", "role": "Chief Customer Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2077.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "C-suite exec files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925035606/0001437749-25-035606-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "0001437749-25-035607", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Dan Fachner", "who_key": "FACHNER DAN", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 385454.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "CEO files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925035607/0001437749-25-035607-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "0001437749-25-035609", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Stephen Every", "who_key": "Every Stephen", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24013.010000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Insider files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925035609/0001437749-25-035609-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "0001437749-25-011798", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Michael A. Pollner", "who_key": "Pollner Michael A", "role": "SVP, General Counsel & Secy.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4766.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Insider files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925011798/0001437749-25-011798-index.htm", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821736}, {"id": "0001437749-25-003763", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Roy Christopher Jackson", "who_key": "Jackson Roy Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 63972.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Director files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925003763/0001437749-25-003763-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905256}, {"id": "0001437749-25-003764", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Kathleen E. Ciaramello", "who_key": "Ciaramello Kathleen E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 60037.89000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Director files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925003764/0001437749-25-003764-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905256}, {"id": "0001437749-25-000262", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Dan Fachner", "who_key": "FACHNER DAN", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 27613.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "CEO files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925000262/0001437749-25-000262-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965736}, {"id": "0001437749-24-036588", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Shawn Munsell", "who_key": "Munsell Shawn", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 200032.28999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "CFO files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774924036588/0001437749-24-036588-index.htm", "trade_date": "2024-12-02", "timestamp": "2024-12-02", "mins": 1008936}, {"id": "0001437749-24-036463", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Dan Fachner", "who_key": "FACHNER DAN", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "CEO files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774924036463/0001437749-24-036463-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016136}, {"id": "0001437749-24-036173", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Mary Lou Kehoe", "who_key": "Kehoe Mary Lou", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 36043.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Insider trims $36K of JJSF", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774924036173/0001437749-24-036173-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023336}, {"id": "0001437749-24-035970", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Stephen Every", "who_key": "Every Stephen", "role": "COO, The ICEE Company", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 127177.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Insider files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774924035970/0001437749-24-035970-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027656}, {"id": "0001437749-24-035971", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Mary Lou Kehoe", "who_key": "Kehoe Mary Lou", "role": "VP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54410.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Insider files routine paperwork on JJSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774924035971/0001437749-24-035971-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027656}], "recent_buys": [{"id": "0001437749-25-036034", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Kathleen E. Ciaramello", "who_key": "Ciaramello Kathleen E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48902.4, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Director buys $49K of JJSF", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774925036034/0001437749-25-036034-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500616}, {"id": "0001437749-20-018328", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Gerald B. Shreiber", "who_key": "SHREIBER GERALD B", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18406713.520000003, "score": 76.8, "price_sensitive": true, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "$18.4M bet: The CEO buys JJSF", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920018328/0001437749-20-018328-index.htm", "trade_date": "2020-08-17", "timestamp": "2020-08-17", "mins": 3266856}, {"id": "0001179110-17-002606", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Robert Joseph Pape", "who_key": "PAPE ROBERT JOSEPH", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3417.0499999999997, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "3 insiders pile into JJSF", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911017002606/0001179110-17-002606-index.htm", "trade_date": "2016-10-06", "timestamp": "2016-10-06", "mins": 5298696}, {"id": "0001179110-17-002605", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Dennis G. Moore", "who_key": "MOORE DENNIS G", "role": "Sr. Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7739.04, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "Insider cluster: 4 buying JJSF", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911017002605/0001179110-17-002605-index.htm", "trade_date": "2016-10-06", "timestamp": "2016-10-06", "mins": 5298696}, {"id": "0001179110-16-033288", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Dan Fachner", "who_key": "FACHNER DAN", "role": "President,  ICEE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 14077.88, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "That makes 6 insiders into JJSF", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016033288/0001179110-16-033288-index.htm", "trade_date": "2016-10-06", "timestamp": "2016-10-06", "mins": 5298696}, {"id": "0001179110-16-032785", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Gerald B. Shreiber", "who_key": "SHREIBER GERALD B", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 79720.2, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "7 insiders pile into JJSF", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016032785/0001179110-16-032785-index.htm", "trade_date": "2016-10-06", "timestamp": "2016-10-06", "mins": 5298696}, {"id": "0001179110-17-002124", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Robert M. Radano", "who_key": "RADANO ROBERT M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 34059.35, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "5 insiders now buying JJSF", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911017002124/0001179110-17-002124-index.htm", "trade_date": "2016-09-24", "timestamp": "2016-09-24", "mins": 5315976}, {"id": "0001179110-16-019427", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Robert Joseph Pape", "who_key": "PAPE ROBERT JOSEPH", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3304.08, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "JJSF draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016019427/0001179110-16-019427-index.htm", "trade_date": "2015-10-31", "timestamp": "2015-10-31", "mins": 5789736}, {"id": "0001179110-16-019413", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Gerard Garfield Law", "who_key": "LAW GERARD GARFIELD", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 45664.55, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "The whole bench is buying JJSF \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016019413/0001179110-16-019413-index.htm", "trade_date": "2015-10-31", "timestamp": "2015-10-31", "mins": 5789736}, {"id": "0001179110-16-019412", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Dennis G. Moore", "who_key": "MOORE DENNIS G", "role": "Sr. Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5492.41, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "8 insiders pile into JJSF", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016019412/0001179110-16-019412-index.htm", "trade_date": "2015-10-31", "timestamp": "2015-10-31", "mins": 5789736}, {"id": "0001179110-15-014226", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Gerald B. Shreiber", "who_key": "SHREIBER GERALD B", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 54232.75, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "The whole bench is buying JJSF \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911015014226/0001179110-15-014226-index.htm", "trade_date": "2015-10-02", "timestamp": "2015-10-02", "mins": 5831496}, {"id": "0001179110-15-015928", "src": "INSIDERS", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Dan Fachner", "who_key": "FACHNER DAN", "role": "President,  ICEE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11119.359999999999, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "8 insiders pile into JJSF", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911015015928/0001179110-15-015928-index.htm", "trade_date": "2015-09-29", "timestamp": "2015-09-29", "mins": 5835816}], "institutional": [{"id": "13DG-0001890906-26-000052", "src": "13DG", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "Allspring Global Investments Holdings, LLC", "who_key": "Allspring Global Investments Holdings, LLC", "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": "Cookies & Crackers", "country": "United States", "headline": "Allspring Global Investments Holdings, LLC moves to a 7.1% passive stake in JJSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1890906/0001890906-26-000052-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "13DG-0002100121-26-000537", "src": "13DG", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "J&J Snack Foods Corp", "who_key": "J&J SNACK FOODS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cookies & Crackers", "country": "United States", "headline": "J&J SNACK FOODS CORP crosses 5% of JJSF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/0002100121-26-000537-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000102909-26-001536", "src": "13DG", "ticker": "JJSF", "cik": "785956", "company": "J&J SNACK FOODS CORP", "company_raw": "J&J SNACK FOODS CORP", "who": "J&J Snack Foods Corp", "who_key": "J&J SNACK FOODS CORP", "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": "Cookies & Crackers", "country": "United States", "headline": "J&J SNACK FOODS CORP adjusts its stake in JJSF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785956/0000102909-26-001536-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "J & J Snack Foods Corp. - Common Stock", "new_value": "J&J SNACK FOODS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000785956", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000785956", "applied": 1, "detected_at": "2026-10-25T10:21:08.920278"}]}, "key_people": [{"who": "Gerald B. Shreiber", "who_key": "SHREIBER GERALD B", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 18540666.470000003, "sold": 29669262.17, "net": -11128595.7, "trades": 18, "top_score": 76.8, "lean": "selling", "history": [{"action": "SELL", "amount": 3359000.0, "date": "2024-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774924028408/0001437749-24-028408-index.htm"}, {"action": "SELL", "amount": 4214980.0, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774922019842/0001437749-22-019842-index.htm"}, {"action": "BUY", "amount": 18406713.520000003, "date": "2020-08-17", "score": 76.8, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920018328/0001437749-20-018328-index.htm"}, {"action": "SELL", "amount": 365880.24, "date": "2019-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774919023494/0001437749-19-023494-index.htm"}, {"action": "SELL", "amount": 4536768.0, "date": "2019-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774919015421/0001437749-19-015421-index.htm"}, {"action": "SELL", "amount": 380566.14999999997, "date": "2018-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774918021420/0001437749-18-021420-index.htm"}, {"action": "BUY", "amount": 79720.2, "date": "2016-10-06", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016032785/0001179110-16-032785-index.htm"}, {"action": "BUY", "amount": 54232.75, "date": "2015-10-02", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911015014226/0001179110-15-014226-index.htm"}, {"action": "SELL", "amount": 121987.62, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911013003077/0001179110-13-003077-index.htm"}, {"action": "SELL", "amount": 9999989.32, "date": "2011-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911011015518/0001179110-11-015518-index.htm"}, {"action": "SELL", "amount": 859360.0000000001, "date": "2009-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911009011215/0001179110-09-011215-index.htm"}, {"action": "SELL", "amount": 1575296.2, "date": "2006-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911006006381/0001179110-06-006381-index.htm"}, {"action": "SELL", "amount": 908351.2200000001, "date": "2006-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911006006195/0001179110-06-006195-index.htm"}, {"action": "SELL", "amount": 141418.75, "date": "2006-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911006005907/0001179110-06-005907-index.htm"}, {"action": "SELL", "amount": 1416075.92, "date": "2006-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911006002699/0001179110-06-002699-index.htm"}, {"action": "SELL", "amount": 910231.0, "date": "2006-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911006002508/0001179110-06-002508-index.htm"}, {"action": "SELL", "amount": 362706.0, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911006002414/0001179110-06-002414-index.htm"}, {"action": "SELL", "amount": 516651.75, "date": "2006-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911006002189/0001179110-06-002189-index.htm"}], "latest": {"action": "SELL", "amount": 3359000.0, "date": "2024-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774924028408/0001437749-24-028408-index.htm"}}, {"who": "Marjorie Shreiber Roshkoff", "who_key": "Roshkoff Marjorie Shreiber", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 20267738.440000005, "net": -20267738.440000005, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100550.81, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774924035624/0001437749-24-035624-index.htm"}, {"action": "SELL", "amount": 107488.15, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774924027216/0001437749-24-027216-index.htm"}, {"action": "SELL", "amount": 100839.95999999999, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774924017301/0001437749-24-017301-index.htm"}, {"action": "SELL", "amount": 92333.73000000001, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774924004840/0001437749-24-004840-index.htm"}, {"action": "SELL", "amount": 101935.29, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774923032468/0001437749-23-032468-index.htm"}, {"action": "SELL", "amount": 104514.1, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774923024071/0001437749-23-024071-index.htm"}, {"action": "SELL", "amount": 262326.0, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774923022324/0001437749-23-022324-index.htm"}, {"action": "SELL", "amount": 102202.35, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774923005097/0001437749-23-005097-index.htm"}, {"action": "SELL", "amount": 564322.88, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774922020134/0001437749-22-020134-index.htm"}, {"action": "SELL", "amount": 107447.0, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774921027853/0001437749-21-027853-index.htm"}, {"action": "SELL", "amount": 109591.9, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920024165/0001437749-20-024165-index.htm"}, {"action": "SELL", "amount": 18514186.270000003, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920018327/0001437749-20-018327-index.htm"}], "latest": {"action": "SELL", "amount": 100550.81, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774924035624/0001437749-24-035624-index.htm"}}, {"who": "Dan Fachner", "who_key": "FACHNER DAN", "role": "President,  ICEE", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 42244.5, "sold": 12467501.167, "net": -12425256.667, "trades": 25, "top_score": 34.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1911682.1, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774923033414/0001437749-23-033414-index.htm"}, {"action": "SELL", "amount": 1400592.757, "date": "2023-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774923033131/0001437749-23-033131-index.htm"}, {"action": "SELL", "amount": 1240000.0, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774922021454/0001437749-22-021454-index.htm"}, {"action": "SELL", "amount": 1295840.0, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774921019705/0001437749-21-019705-index.htm"}, {"action": "SELL", "amount": 1239360.0, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920023635/0001437749-20-023635-index.htm"}, {"action": "SELL", "amount": 1409100.0, "date": "2019-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774919016891/0001437749-19-016891-index.htm"}, {"action": "SELL", "amount": 762982.5000000001, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774918015719/0001437749-18-015719-index.htm"}, {"action": "SELL", "amount": 1008824.9999999999, "date": "2017-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774917007722/0001437749-17-007722-index.htm"}, {"action": "BUY", "amount": 14077.88, "date": "2016-10-06", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016033288/0001179110-16-033288-index.htm"}, {"action": "BUY", "amount": 11119.359999999999, "date": "2015-09-29", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911015015928/0001179110-15-015928-index.htm"}, {"action": "SELL", "amount": 635457.0, "date": "2015-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911015011554/0001179110-15-011554-index.htm"}, {"action": "BUY", "amount": 12022.84, "date": "2014-10-02", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911014017666/0001179110-14-017666-index.htm"}, {"action": "SELL", "amount": 219697.03999999998, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911013012738/0001179110-13-012738-index.htm"}, {"action": "SELL", "amount": 177621.27, "date": "2012-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911012016020/0001179110-12-016020-index.htm"}, {"action": "SELL", "amount": 271400.0, "date": "2012-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911012008140/0001179110-12-008140-index.htm"}, {"action": "SELL", "amount": 38122.5, "date": "2011-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911011007174/0001179110-11-007174-index.htm"}, {"action": "SELL", "amount": 211230.0, "date": "2010-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911010007613/0001179110-10-007613-index.htm"}, {"action": "SELL", "amount": 102120.0, "date": "2009-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911009002347/0001179110-09-002347-index.htm"}, {"action": "SELL", "amount": 86601.0, "date": "2008-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911008008656/0001179110-08-008656-index.htm"}, {"action": "SELL", "amount": 68960.0, "date": "2007-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911007015778/0001179110-07-015778-index.htm"}, {"action": "SELL", "amount": 160810.0, "date": "2006-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911006012385/0001179110-06-012385-index.htm"}, {"action": "BUY", "amount": 1497.3200000000002, "date": "2005-01-11", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911005001013/0001179110-05-001013-index.htm"}, {"action": "SELL", "amount": 227100.0, "date": "2004-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911004021468/0001179110-04-021468-index.htm"}, {"action": "BUY", "amount": 1630.8000000000002, "date": "2004-07-07", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911004014466/0001179110-04-014466-index.htm"}, {"action": "BUY", "amount": 1896.3000000000002, "date": "2003-01-13", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911004001172/0001179110-04-001172-index.htm"}], "latest": {"action": "SELL", "amount": 1911682.1, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774923033414/0001437749-23-033414-index.htm"}}, {"who": "Dennis G. Moore", "who_key": "MOORE DENNIS G", "role": "Sr. Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 13231.45, "sold": 8969166.33, "net": -8955934.88, "trades": 16, "top_score": 31.3, "lean": "selling", "history": [{"action": "SELL", "amount": 756900.0, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920024413/0001437749-20-024413-index.htm"}, {"action": "SELL", "amount": 810050.0, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920024236/0001437749-20-024236-index.htm"}, {"action": "SELL", "amount": 1275360.0, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920023640/0001437749-20-023640-index.htm"}, {"action": "SELL", "amount": 1412475.0, "date": "2019-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774919016899/0001437749-19-016899-index.htm"}, {"action": "SELL", "amount": 761995.5, "date": "2018-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774918015717/0001437749-18-015717-index.htm"}, {"action": "SELL", "amount": 992100.0, "date": "2017-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774917007723/0001437749-17-007723-index.htm"}, {"action": "BUY", "amount": 7739.04, "date": "2016-10-06", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911017002605/0001179110-17-002605-index.htm"}, {"action": "SELL", "amount": 918450.0, "date": "2016-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016028023/0001179110-16-028023-index.htm"}, {"action": "BUY", "amount": 5492.41, "date": "2015-10-31", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016019412/0001179110-16-019412-index.htm"}, {"action": "SELL", "amount": 237274.96000000002, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911014002506/0001179110-14-002506-index.htm"}, {"action": "SELL", "amount": 179035.5, "date": "2012-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911012016025/0001179110-12-016025-index.htm"}, {"action": "SELL", "amount": 233442.0, "date": "2011-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911011006992/0001179110-11-006992-index.htm"}, {"action": "SELL", "amount": 143243.19, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911010015768/0001179110-10-015768-index.htm"}, {"action": "SELL", "amount": 660037.28, "date": "2009-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911009001638/0001179110-09-001638-index.htm"}, {"action": "SELL", "amount": 172738.74, "date": "2008-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911008008541/0001179110-08-008541-index.htm"}, {"action": "SELL", "amount": 416064.16000000003, "date": "2007-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911007002574/0001179110-07-002574-index.htm"}], "latest": {"action": "SELL", "amount": 756900.0, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920024413/0001437749-20-024413-index.htm"}}, {"who": "Robert M. Radano", "who_key": "RADANO ROBERT M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 77395.37, "sold": 6741818.6, "net": -6664423.2299999995, "trades": 15, "top_score": 38.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1267120.0, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920023645/0001437749-20-023645-index.htm"}, {"action": "SELL", "amount": 1415325.0, "date": "2019-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774919016889/0001437749-19-016889-index.htm"}, {"action": "SELL", "amount": 731508.75, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774918002758/0001437749-18-002758-index.htm"}, {"action": "SELL", "amount": 731508.75, "date": "2018-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774918002761/0001437749-18-002761-index.htm"}, {"action": "BUY", "amount": 34059.35, "date": "2016-09-24", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911017002124/0001179110-17-002124-index.htm"}, {"action": "BUY", "amount": 32555.539999999997, "date": "2015-09-26", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016019408/0001179110-16-019408-index.htm"}, {"action": "SELL", "amount": 215952.76, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911013008522/0001179110-13-008522-index.htm"}, {"action": "SELL", "amount": 179684.08000000002, "date": "2012-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911012016022/0001179110-12-016022-index.htm"}, {"action": "SELL", "amount": 118804.72, "date": "2011-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911011007676/0001179110-11-007676-index.htm"}, {"action": "SELL", "amount": 140620.49, "date": "2010-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911010016237/0001179110-10-016237-index.htm"}, {"action": "SELL", "amount": 215472.96, "date": "2009-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911009011365/0001179110-09-011365-index.htm"}, {"action": "SELL", "amount": 1725821.09, "date": "2007-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911007009070/0001179110-07-009070-index.htm"}, {"action": "BUY", "amount": 3726.28, "date": "2005-01-03", "score": 28.1, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911005000675/0001179110-05-000675-index.htm"}, {"action": "BUY", "amount": 3261.6000000000004, "date": "2004-07-07", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911004014467/0001179110-04-014467-index.htm"}, {"action": "BUY", "amount": 3792.6000000000004, "date": "2004-01-13", "score": 28.2, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911004001173/0001179110-04-001173-index.htm"}], "latest": {"action": "SELL", "amount": 1267120.0, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920023645/0001437749-20-023645-index.htm"}}, {"who": "Peter G. Stanley", "who_key": "STANLEY PETER G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5217956.5, "net": -5217956.5, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 673329.72, "date": "2014-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911014017943/0001179110-14-017943-index.htm"}, {"action": "SELL", "amount": 1030050.0, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911013002434/0001179110-13-002434-index.htm"}, {"action": "SELL", "amount": 632454.0, "date": "2012-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911012002762/0001179110-12-002762-index.htm"}, {"action": "SELL", "amount": 553017.05, "date": "2012-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911012002258/0001179110-12-002258-index.htm"}, {"action": "SELL", "amount": 293217.05, "date": "2012-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911012002256/0001179110-12-002256-index.htm"}, {"action": "SELL", "amount": 488873.76, "date": "2008-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911008019411/0001179110-08-019411-index.htm"}, {"action": "SELL", "amount": 400640.12, "date": "2008-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911009015308/0001179110-09-015308-index.htm"}, {"action": "SELL", "amount": 288700.0, "date": "2008-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911008009761/0001179110-08-009761-index.htm"}, {"action": "SELL", "amount": 248533.19999999998, "date": "2007-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911007008542/0001179110-07-008542-index.htm"}, {"action": "SELL", "amount": 191940.0, "date": "2006-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911006009122/0001179110-06-009122-index.htm"}, {"action": "SELL", "amount": 148600.8, "date": "2005-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911005008097/0001179110-05-008097-index.htm"}, {"action": "SELL", "amount": 148600.8, "date": "2005-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911005008445/0001179110-05-008445-index.htm"}, {"action": "SELL", "amount": 120000.0, "date": "2004-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911004009500/0001179110-04-009500-index.htm"}], "latest": {"action": "SELL", "amount": 673329.72, "date": "2014-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911014017943/0001179110-14-017943-index.htm"}}, {"who": "Gerard Garfield Law", "who_key": "LAW GERARD GARFIELD", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 162223.55, "sold": 4476081.89, "net": -4313858.34, "trades": 12, "top_score": 43.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1274710.0, "date": "2020-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920012155/0001437749-20-012155-index.htm"}, {"action": "SELL", "amount": 1413150.0, "date": "2019-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774919016901/0001437749-19-016901-index.htm"}, {"action": "SELL", "amount": 723702.0000000001, "date": "2018-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774918010641/0001437749-18-010641-index.htm"}, {"action": "SELL", "amount": 200954.45, "date": "2017-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016024990/0001179110-16-024990-index.htm"}, {"action": "SELL", "amount": 209397.03999999998, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016028170/0001179110-16-028170-index.htm"}, {"action": "BUY", "amount": 45664.55, "date": "2015-10-31", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016019413/0001179110-16-019413-index.htm"}, {"action": "BUY", "amount": 66591.0, "date": "2014-08-26", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911014013352/0001179110-14-013352-index.htm"}, {"action": "SELL", "amount": 248032.0, "date": "2014-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911014012665/0001179110-14-012665-index.htm"}, {"action": "BUY", "amount": 49968.0, "date": "2012-12-13", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911013016373/0001179110-13-016373-index.htm"}, {"action": "SELL", "amount": 179336.4, "date": "2012-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911012016023/0001179110-12-016023-index.htm"}, {"action": "SELL", "amount": 99120.0, "date": "2011-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911011015184/0001179110-11-015184-index.htm"}, {"action": "SELL", "amount": 127680.0, "date": "2010-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911010016035/0001179110-10-016035-index.htm"}], "latest": {"action": "SELL", "amount": 1274710.0, "date": "2020-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920012155/0001437749-20-012155-index.htm"}}, {"who": "Robert Joseph Pape", "who_key": "PAPE ROBERT JOSEPH", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 6721.129999999999, "sold": 3461253.4, "net": -3454532.27, "trades": 11, "top_score": 27.8, "lean": "selling", "history": [{"action": "SELL", "amount": 401706.0, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774921027476/0001437749-21-027476-index.htm"}, {"action": "SELL", "amount": 947014.4, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774921019146/0001437749-21-019146-index.htm"}, {"action": "SELL", "amount": 424683.0, "date": "2020-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774920024238/0001437749-20-024238-index.htm"}, {"action": "SELL", "amount": 464750.0, "date": "2019-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774919016441/0001437749-19-016441-index.htm"}, {"action": "SELL", "amount": 322728.0, "date": "2018-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774918021177/0001437749-18-021177-index.htm"}, {"action": "SELL", "amount": 393870.0, "date": "2017-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774917009446/0001437749-17-009446-index.htm"}, {"action": "BUY", "amount": 3417.0499999999997, "date": "2016-10-06", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911017002606/0001179110-17-002606-index.htm"}, {"action": "SELL", "amount": 310290.0, "date": "2016-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016025035/0001179110-16-025035-index.htm"}, {"action": "BUY", "amount": 3304.08, "date": "2015-10-31", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911016019427/0001179110-16-019427-index.htm"}, {"action": "SELL", "amount": 124128.0, "date": "2014-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911014016401/0001179110-14-016401-index.htm"}, {"action": "SELL", "amount": 72084.0, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000117911012016294/0001179110-12-016294-index.htm"}], "latest": {"action": "SELL", "amount": 401706.0, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/785956/000143774921027476/0001437749-21-027476-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026302", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025782", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001890906-26-000052", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "FORM 11-K", "accession": "0001437749-26-021452", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001437749-26-020193", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "FORM 10-Q", "accession": "0001437749-26-015618", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "FORM 8-K", "accession": "0001437749-26-015010", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000537", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001536", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-18", "title": "FORM 8-K", "accession": "0001437749-26-004396", "price_sensitive": true}, {"form": "4", "date": "2026-02-13", "title": "FORM 4", "accession": "0001437749-26-004161", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "FORM 10-Q", "accession": "0001437749-26-003214", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "FORM 8-K", "accession": "0001437749-26-002719", "price_sensitive": true}, {"form": "4", "date": "2026-01-05", "title": "FORM 4", "accession": "0001437749-26-000404", "price_sensitive": false}, {"form": "ARS", "date": "2026-01-02", "title": "Form ARS", "accession": "0001140361-26-000155", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-02", "title": "Form DEFA14A", "accession": "0001140361-26-000153", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-02", "title": "Proxy statement", "accession": "0001140361-26-000149", "price_sensitive": false}, {"form": "4", "date": "2025-12-03", "title": "FORM 4", "accession": "0001437749-25-036808", "price_sensitive": false}, {"form": "4", "date": "2025-11-26", "title": "FORM 4", "accession": "0001437749-25-036459", "price_sensitive": false}, {"form": "10-K", "date": "2025-11-26", "title": "FORM 10-K", "accession": "0001437749-25-036456", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-25", "title": "FORM 8-K", "accession": "0001437749-25-036158", "price_sensitive": true}, {"form": "4", "date": "2025-11-21", "title": "FORM 4", "accession": "0001437749-25-036034", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "FORM 4", "accession": "0001437749-25-036033", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "FORM 4", "accession": "0001437749-25-036031", "price_sensitive": false}, {"form": "4", "date": "2025-11-21", "title": "FORM 4", "accession": "0001437749-25-036030", "price_sensitive": false}], "performance": {"ticker": "JJSF", "has_prices": true, "summary": {"n": 30, "avg": -0.2385623614091845, "win_rate": 0.03333333333333333, "best": 0.007895602588003058, "worst": -0.29802184373329266, "as_of": "2026-08-07"}, "buys": [{"who": "Ciaramello Kathleen E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48902.4, "date": "2025-11-20", "score": 50.4, "ref_price": 91.19, "return": 0.007895602588003058}, {"who": "SHREIBER GERALD B", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 18406713.520000003, "date": "2020-08-17", "score": 76.8, "ref_price": 130.93, "return": -0.29802184373329266}, {"who": "PAPE ROBERT JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 3417.0499999999997, "date": "2016-10-06", "score": 27.8, "ref_price": 119.47, "return": -0.23068552774755172}, {"who": "MOORE DENNIS G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Director", "amount": 7739.04, "date": "2016-10-06", "score": 31.3, "ref_price": 119.47, "return": -0.23068552774755172}, {"who": "FACHNER DAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President,  ICEE", "amount": 14077.88, "date": "2016-10-06", "score": 34.2, "ref_price": 119.47, "return": -0.23068552774755172}, {"who": "SHREIBER GERALD B", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 79720.2, "date": "2016-10-06", "score": 47.9, "ref_price": 119.47, "return": -0.23068552774755172}, {"who": "RADANO ROBERT M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 34059.35, "date": "2016-09-24", "score": 38.6, "ref_price": 118.31, "return": -0.22314259149691493}, {"who": "PAPE ROBERT JOSEPH", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 3304.08, "date": "2015-10-31", "score": 27.7, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "LAW GERARD GARFIELD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 45664.55, "date": "2015-10-31", "score": 41.0, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "MOORE DENNIS G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Director", "amount": 5492.41, "date": "2015-10-31", "score": 29.8, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "SHREIBER GERALD B", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 54232.75, "date": "2015-10-02", "score": 45.9, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "FACHNER DAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President,  ICEE", "amount": 11119.359999999999, "date": "2015-09-29", "score": 33.1, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "RADANO ROBERT M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 32555.539999999997, "date": "2015-09-26", "score": 38.4, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "MELCHIORRE VINCENT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51790.0, "date": "2014-11-12", "score": 43.7, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "FACHNER DAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President,  ICEE", "amount": 12022.84, "date": "2014-10-02", "score": 33.5, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "LAW GERARD GARFIELD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 66591.0, "date": "2014-08-26", "score": 43.4, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "MELCHIORRE VINCENT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45500.0, "date": "2014-05-16", "score": 43.8, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "BROWN SIDNEY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75059.0, "date": "2013-01-03", "score": 38.8, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "LAW GERARD GARFIELD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 49968.0, "date": "2012-12-13", "score": 42.3, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "BROWN SIDNEY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85500.0, "date": "2008-05-15", "score": 53.2, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "BROWN SIDNEY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75350.0, "date": "2007-05-15", "score": 52.6, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "FACHNER DAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President,  ICEE", "amount": 1497.3200000000002, "date": "2005-01-11", "score": 24.8, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "KARABAN MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 3266.88, "date": "2005-01-05", "score": 27.7, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "RADANO ROBERT M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 3726.28, "date": "2005-01-03", "score": 28.1, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "RADANO ROBERT M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 3261.6000000000004, "date": "2004-07-07", "score": 27.6, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "FACHNER DAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President,  ICEE", "amount": 1630.8000000000002, "date": "2004-07-07", "score": 25.1, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "KARABAN MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 4117.77, "date": "2004-07-07", "score": 28.6, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "RADANO ROBERT M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President, Director", "amount": 3792.6000000000004, "date": "2004-01-13", "score": 28.2, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "KARABAN MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 4721.400000000001, "date": "2004-01-13", "score": 29.2, "ref_price": 122.34, "return": -0.2487330390714403}, {"who": "FACHNER DAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President,  ICEE", "amount": 1896.3000000000002, "date": "2003-01-13", "score": 25.6, "ref_price": 122.34, "return": -0.2487330390714403}]}, "price_series": [{"date": "2016-08-01", "close": 122.34, "volume": 73085.0}, {"date": "2016-08-02", "close": 121.74, "volume": 67952.0}, {"date": "2016-08-03", "close": 121.61, "volume": 70473.0}, {"date": "2016-08-04", "close": 120.96, "volume": 59712.0}, {"date": "2016-08-05", "close": 121.15, "volume": 76655.0}, {"date": "2016-08-08", "close": 120.24, "volume": 49023.0}, {"date": "2016-08-09", "close": 121.09, "volume": 47810.0}, {"date": "2016-08-10", "close": 121.27, "volume": 37297.0}, {"date": "2016-08-11", "close": 121.48, "volume": 47834.0}, {"date": "2016-08-12", "close": 122.37, "volume": 34065.0}, {"date": "2016-08-15", "close": 122.73, "volume": 30074.0}, {"date": "2016-08-16", "close": 121.64, "volume": 51196.0}, {"date": "2016-08-17", "close": 122.08, "volume": 41657.0}, {"date": "2016-08-18", "close": 121.84, "volume": 87492.0}, {"date": "2016-08-19", "close": 122.39, "volume": 57127.0}, {"date": "2016-08-22", "close": 122.79, "volume": 41116.0}, {"date": "2016-08-23", "close": 122.69, "volume": 30935.0}, {"date": "2016-08-24", "close": 121.47, "volume": 71834.0}, {"date": "2016-08-25", "close": 121.9, "volume": 39046.0}, {"date": "2016-08-26", "close": 121.92, "volume": 25690.0}, {"date": "2016-08-29", "close": 122.0, "volume": 32681.0}, {"date": "2016-08-30", "close": 122.58, "volume": 45708.0}, {"date": "2016-08-31", "close": 122.0, "volume": 58536.0}, {"date": "2016-09-01", "close": 122.06, "volume": 43737.0}, {"date": "2016-09-02", "close": 123.77, "volume": 52481.0}, {"date": "2016-09-06", "close": 124.03, "volume": 38811.0}, {"date": "2016-09-07", "close": 123.9, "volume": 131148.0}, {"date": "2016-09-08", "close": 122.38, "volume": 79073.0}, {"date": "2016-09-09", "close": 117.76, "volume": 50893.0}, {"date": "2016-09-12", "close": 121.01, "volume": 52837.0}, {"date": "2016-09-13", "close": 119.54, "volume": 57855.0}, {"date": "2016-09-14", "close": 118.73, "volume": 25690.0}, {"date": "2016-09-15", "close": 118.82, "volume": 44205.0}, {"date": "2016-09-16", "close": 119.43, "volume": 155413.0}, {"date": "2016-09-19", "close": 118.99, "volume": 41955.0}, {"date": "2016-09-20", "close": 118.46, "volume": 51411.0}, {"date": "2016-09-21", "close": 119.52, "volume": 85417.0}, {"date": "2016-09-22", "close": 120.54, "volume": 119568.0}, {"date": "2016-09-23", "close": 119.44, "volume": 68738.0}, {"date": "2016-09-26", "close": 118.31, "volume": 66217.0}, {"date": "2016-09-27", "close": 117.88, "volume": 73376.0}, {"date": "2016-09-28", "close": 119.67, "volume": 80078.0}, {"date": "2016-09-29", "close": 118.11, "volume": 62884.0}, {"date": "2016-09-30", "close": 119.12, "volume": 68466.0}, {"date": "2016-10-03", "close": 118.7, "volume": 47994.0}, {"date": "2016-10-04", "close": 115.93, "volume": 79939.0}, {"date": "2016-10-05", "close": 119.78, "volume": 163211.0}, {"date": "2016-10-06", "close": 119.47, "volume": 54388.0}, {"date": "2016-10-07", "close": 118.01, "volume": 92769.0}, {"date": "2016-10-10", "close": 118.78, "volume": 83734.0}, {"date": "2016-10-11", "close": 119.22, "volume": 93010.0}, {"date": "2016-10-12", "close": 119.67, "volume": 55130.0}, {"date": "2016-10-13", "close": 120.19, "volume": 56704.0}, {"date": "2016-10-14", "close": 119.83, "volume": 40181.0}, {"date": "2016-10-17", "close": 120.17, "volume": 58691.0}, {"date": "2016-10-18", "close": 119.63, "volume": 46509.0}, {"date": "2016-10-19", "close": 119.65, "volume": 63199.0}, {"date": "2016-10-20", "close": 117.48, "volume": 57539.0}, {"date": "2016-10-21", "close": 118.19, "volume": 46046.0}, {"date": "2016-10-24", "close": 119.13, "volume": 28910.0}, {"date": "2016-10-25", "close": 120.75, "volume": 38791.0}, {"date": "2016-10-26", "close": 120.27, "volume": 29074.0}, {"date": "2016-10-27", "close": 119.18, "volume": 33987.0}, {"date": "2016-10-28", "close": 120.95, "volume": 42976.0}, {"date": "2016-10-31", "close": 122.15, "volume": 86361.0}, {"date": "2016-11-01", "close": 120.05, "volume": 62886.0}, {"date": "2016-11-02", "close": 118.02, "volume": 66471.0}, {"date": "2016-11-03", "close": 116.5, "volume": 96674.0}, {"date": "2016-11-04", "close": 113.99, "volume": 127953.0}, {"date": "2016-11-07", "close": 116.59, "volume": 88091.0}, {"date": "2016-11-08", "close": 115.99, "volume": 69622.0}, {"date": "2016-11-09", "close": 116.85, "volume": 78725.0}, {"date": "2016-11-10", "close": 116.21, "volume": 88979.0}, {"date": "2016-11-11", "close": 119.01, "volume": 113433.0}, {"date": "2016-11-14", "close": 119.32, "volume": 81004.0}, {"date": "2016-11-15", "close": 119.32, "volume": 79049.0}, {"date": "2016-11-16", "close": 120.8, "volume": 58147.0}, {"date": "2016-11-17", "close": 122.19, "volume": 50253.0}, {"date": "2016-11-18", "close": 124.17, "volume": 59927.0}, {"date": "2016-11-21", "close": 123.87, "volume": 46620.0}, {"date": "2016-11-22", "close": 124.75, "volume": 70188.0}, {"date": "2016-11-23", "close": 124.44, "volume": 45047.0}, {"date": "2016-11-25", "close": 126.42, "volume": 19573.0}, {"date": "2016-11-28", "close": 124.98, "volume": 103133.0}, {"date": "2016-11-29", "close": 122.51, "volume": 125188.0}, {"date": "2016-11-30", "close": 121.43, "volume": 66846.0}, {"date": "2016-12-01", "close": 119.89, "volume": 70149.0}, {"date": "2016-12-02", "close": 120.39, "volume": 41430.0}, {"date": "2016-12-05", "close": 121.71, "volume": 94702.0}, {"date": "2016-12-06", "close": 124.45, "volume": 58583.0}, {"date": "2016-12-07", "close": 127.3, "volume": 51173.0}, {"date": "2016-12-08", "close": 129.4, "volume": 69567.0}, {"date": "2016-12-09", "close": 134.48, "volume": 72925.0}, {"date": "2016-12-12", "close": 133.3, "volume": 73198.0}, {"date": "2016-12-13", "close": 132.98, "volume": 53465.0}, {"date": "2016-12-14", "close": 130.62, "volume": 74265.0}, {"date": "2016-12-15", "close": 133.43, "volume": 77750.0}, {"date": "2016-12-16", "close": 133.92, "volume": 195050.0}, {"date": "2016-12-19", "close": 131.88, "volume": 90416.0}, {"date": "2016-12-20", "close": 132.63, "volume": 51800.0}, {"date": "2016-12-21", "close": 131.68, "volume": 42192.0}, {"date": "2016-12-22", "close": 132.18, "volume": 49142.0}, {"date": "2016-12-23", "close": 132.49, "volume": 30401.0}, {"date": "2016-12-27", "close": 133.72, "volume": 31377.0}, {"date": "2016-12-28", "close": 133.59, "volume": 42290.0}, {"date": "2016-12-29", "close": 133.04, "volume": 51681.0}, {"date": "2016-12-30", "close": 133.43, "volume": 42812.0}, {"date": "2017-01-03", "close": 132.8, "volume": 47158.0}, {"date": "2017-01-04", "close": 134.61, "volume": 93943.0}, {"date": "2017-01-05", "close": 133.9, "volume": 54363.0}, {"date": "2017-01-06", "close": 132.0, "volume": 29741.0}, {"date": "2017-01-09", "close": 130.06, "volume": 62309.0}, {"date": "2017-01-10", "close": 129.58, "volume": 55758.0}, {"date": "2017-01-11", "close": 130.5, "volume": 36271.0}, {"date": "2017-01-12", "close": 128.21, "volume": 82230.0}, {"date": "2017-01-13", "close": 130.05, "volume": 59949.0}, {"date": "2017-01-17", "close": 130.01, "volume": 61320.0}, {"date": "2017-01-18", "close": 130.44, "volume": 49569.0}, {"date": "2017-01-19", "close": 128.94, "volume": 38015.0}, {"date": "2017-01-20", "close": 128.82, "volume": 41697.0}, {"date": "2017-01-23", "close": 127.57, "volume": 76428.0}, {"date": "2017-01-24", "close": 129.54, "volume": 244110.0}, {"date": "2017-01-25", "close": 132.69, "volume": 78424.0}, {"date": "2017-01-26", "close": 131.17, "volume": 67464.0}, {"date": "2017-01-27", "close": 130.6, "volume": 54658.0}, {"date": "2017-01-30", "close": 128.16, "volume": 62440.0}, {"date": "2017-01-31", "close": 127.57, "volume": 103116.0}, {"date": "2017-02-01", "close": 126.07, "volume": 75210.0}, {"date": "2017-02-02", "close": 127.03, "volume": 67012.0}, {"date": "2017-02-03", "close": 127.7, "volume": 44377.0}, {"date": "2017-02-06", "close": 125.64, "volume": 41320.0}, {"date": "2017-02-07", "close": 127.16, "volume": 47349.0}, {"date": "2017-02-08", "close": 127.31, "volume": 45744.0}, {"date": "2017-02-09", "close": 129.66, "volume": 70511.0}, {"date": "2017-02-10", "close": 130.72, "volume": 59353.0}, {"date": "2017-02-13", "close": 128.33, "volume": 38551.0}, {"date": "2017-02-14", "close": 127.26, "volume": 64719.0}, {"date": "2017-02-15", "close": 129.26, "volume": 32957.0}, {"date": "2017-02-16", "close": 129.93, "volume": 51025.0}, {"date": "2017-02-17", "close": 129.85, "volume": 64584.0}, {"date": "2017-02-21", "close": 131.76, "volume": 51796.0}, {"date": "2017-02-22", "close": 132.08, "volume": 57023.0}, {"date": "2017-02-23", "close": 133.16, "volume": 99498.0}, {"date": "2017-02-24", "close": 133.56, "volume": 72270.0}, {"date": "2017-02-27", "close": 133.99, "volume": 109704.0}, {"date": "2017-02-28", "close": 133.8, "volume": 158938.0}, {"date": "2017-03-01", "close": 133.8, "volume": 68126.0}, {"date": "2017-03-02", "close": 133.28, "volume": 44839.0}, {"date": "2017-03-03", "close": 133.93, "volume": 41454.0}, {"date": "2017-03-06", "close": 133.75, "volume": 46012.0}, {"date": "2017-03-07", "close": 132.47, "volume": 35704.0}, {"date": "2017-03-08", "close": 132.47, "volume": 41112.0}, {"date": "2017-03-09", "close": 132.65, "volume": 47332.0}, {"date": "2017-03-10", "close": 133.63, "volume": 35579.0}, {"date": "2017-03-13", "close": 133.5, "volume": 31301.0}, {"date": "2017-03-14", "close": 134.17, "volume": 48744.0}, {"date": "2017-03-15", "close": 135.55, "volume": 69101.0}, {"date": "2017-03-16", "close": 136.27, "volume": 55361.0}, {"date": "2017-03-17", "close": 138.73, "volume": 176997.0}, {"date": "2017-03-20", "close": 138.85, "volume": 42532.0}, {"date": "2017-03-21", "close": 137.65, "volume": 46891.0}, {"date": "2017-03-22", "close": 137.24, "volume": 52298.0}, {"date": "2017-03-23", "close": 136.83, "volume": 45744.0}, {"date": "2017-03-24", "close": 136.31, "volume": 63317.0}, {"date": "2017-03-27", "close": 137.16, "volume": 35053.0}, {"date": "2017-03-28", "close": 135.28, "volume": 82354.0}, {"date": "2017-03-29", "close": 135.98, "volume": 63517.0}, {"date": "2017-03-30", "close": 135.64, "volume": 59924.0}, {"date": "2017-03-31", "close": 135.56, "volume": 71312.0}, {"date": "2017-04-03", "close": 134.15, "volume": 63654.0}, {"date": "2017-04-04", "close": 135.1, "volume": 55365.0}, {"date": "2017-04-05", "close": 133.0, "volume": 91608.0}, {"date": "2017-04-06", "close": 132.98, "volume": 62951.0}, {"date": "2017-04-07", "close": 133.33, "volume": 56571.0}, {"date": "2017-04-10", "close": 132.6, "volume": 38293.0}, {"date": "2017-04-11", "close": 133.32, "volume": 49039.0}, {"date": "2017-04-12", "close": 133.41, "volume": 49747.0}, {"date": "2017-04-13", "close": 132.67, "volume": 27377.0}, {"date": "2017-04-17", "close": 133.9, "volume": 48097.0}, {"date": "2017-04-18", "close": 135.07, "volume": 67096.0}, {"date": "2017-04-19", "close": 135.28, "volume": 49448.0}, {"date": "2017-04-20", "close": 134.35, "volume": 87585.0}, {"date": "2017-04-21", "close": 134.48, "volume": 70289.0}, {"date": "2017-04-24", "close": 136.52, "volume": 58441.0}, {"date": "2017-04-25", "close": 136.26, "volume": 108306.0}, {"date": "2017-04-26", "close": 134.89, "volume": 76335.0}, {"date": "2017-04-27", "close": 134.66, "volume": 63212.0}, {"date": "2017-04-28", "close": 134.58, "volume": 77710.0}, {"date": "2017-05-01", "close": 133.61, "volume": 51564.0}, {"date": "2017-05-02", "close": 131.18, "volume": 58291.0}, {"date": "2017-05-03", "close": 131.19, "volume": 41044.0}, {"date": "2017-05-04", "close": 131.85, "volume": 31779.0}, {"date": "2017-05-05", "close": 131.27, "volume": 39319.0}, {"date": "2017-05-08", "close": 131.34, "volume": 46784.0}, {"date": "2017-05-09", "close": 131.0, "volume": 39807.0}, {"date": "2017-05-10", "close": 132.55, "volume": 34215.0}, {"date": "2017-05-11", "close": 132.04, "volume": 44988.0}, {"date": "2017-05-12", "close": 132.04, "volume": 38790.0}, {"date": "2017-05-15", "close": 131.96, "volume": 33229.0}, {"date": "2017-05-16", "close": 131.39, "volume": 37918.0}, {"date": "2017-05-17", "close": 132.99, "volume": 107699.0}, {"date": "2017-05-18", "close": 132.48, "volume": 64005.0}, {"date": "2017-05-19", "close": 130.75, "volume": 83716.0}, {"date": "2017-05-22", "close": 133.49, "volume": 77101.0}, {"date": "2017-05-23", "close": 133.07, "volume": 51316.0}, {"date": "2017-05-24", "close": 132.76, "volume": 36898.0}, {"date": "2017-05-25", "close": 132.74, "volume": 48604.0}, {"date": "2017-05-26", "close": 131.39, "volume": 72825.0}, {"date": "2017-05-30", "close": 130.29, "volume": 61295.0}, {"date": "2017-05-31", "close": 130.1, "volume": 146353.0}, {"date": "2017-06-01", "close": 133.54, "volume": 84699.0}, {"date": "2017-06-02", "close": 135.65, "volume": 67201.0}, {"date": "2017-06-05", "close": 134.6, "volume": 42546.0}, {"date": "2017-06-06", "close": 133.63, "volume": 40273.0}, {"date": "2017-06-07", "close": 134.08, "volume": 44703.0}, {"date": "2017-06-08", "close": 132.91, "volume": 81101.0}, {"date": "2017-06-09", "close": 134.83, "volume": 64762.0}, {"date": "2017-06-12", "close": 135.77, "volume": 67883.0}, {"date": "2017-06-13", "close": 136.51, "volume": 57761.0}, {"date": "2017-06-14", "close": 137.0, "volume": 60535.0}, {"date": "2017-06-15", "close": 136.94, "volume": 43027.0}, {"date": "2017-06-16", "close": 133.57, "volume": 120737.0}, {"date": "2017-06-19", "close": 134.24, "volume": 38783.0}, {"date": "2017-06-20", "close": 133.57, "volume": 44127.0}, {"date": "2017-06-21", "close": 132.93, "volume": 36454.0}, {"date": "2017-06-22", "close": 132.61, "volume": 69649.0}, {"date": "2017-06-23", "close": 133.37, "volume": 110162.0}, {"date": "2017-06-26", "close": 133.15, "volume": 40607.0}, {"date": "2017-06-27", "close": 131.27, "volume": 45603.0}, {"date": "2017-06-28", "close": 132.52, "volume": 63732.0}, {"date": "2017-06-29", "close": 131.81, "volume": 46837.0}, {"date": "2017-06-30", "close": 132.07, "volume": 46993.0}, {"date": "2017-07-03", "close": 132.61, "volume": 24347.0}, {"date": "2017-07-05", "close": 131.23, "volume": 44913.0}, {"date": "2017-07-06", "close": 130.34, "volume": 55705.0}, {"date": "2017-07-07", "close": 131.59, "volume": 27641.0}, {"date": "2017-07-10", "close": 129.37, "volume": 69125.0}, {"date": "2017-07-11", "close": 129.27, "volume": 71600.0}, {"date": "2017-07-12", "close": 130.32, "volume": 34070.0}, {"date": "2017-07-13", "close": 129.46, "volume": 65877.0}, {"date": "2017-07-14", "close": 129.38, "volume": 58846.0}, {"date": "2017-07-17", "close": 131.34, "volume": 54874.0}, {"date": "2017-07-18", "close": 131.51, "volume": 46973.0}, {"date": "2017-07-19", "close": 134.64, "volume": 47587.0}, {"date": "2017-07-20", "close": 136.16, "volume": 113127.0}, {"date": "2017-07-21", "close": 136.86, "volume": 96315.0}, {"date": "2017-07-24", "close": 137.59, "volume": 107799.0}, {"date": "2017-07-25", "close": 129.63, "volume": 241760.0}, {"date": "2017-07-26", "close": 129.28, "volume": 82302.0}, {"date": "2017-07-27", "close": 130.87, "volume": 88407.0}, {"date": "2017-07-28", "close": 130.62, "volume": 75859.0}, {"date": "2017-07-31", "close": 131.4, "volume": 67424.0}, {"date": "2017-08-01", "close": 129.2, "volume": 63972.0}, {"date": "2017-08-02", "close": 129.19, "volume": 86192.0}, {"date": "2017-08-03", "close": 127.54, "volume": 85057.0}, {"date": "2017-08-04", "close": 127.7, "volume": 79338.0}, {"date": "2017-08-07", "close": 128.41, "volume": 70608.0}, {"date": "2017-08-08", "close": 127.55, "volume": 72998.0}, {"date": "2017-08-09", "close": 128.6, "volume": 109784.0}, {"date": "2017-08-10", "close": 128.27, "volume": 73843.0}, {"date": "2017-08-11", "close": 128.02, "volume": 59573.0}, {"date": "2017-08-14", "close": 129.43, "volume": 50634.0}, {"date": "2017-08-15", "close": 128.57, "volume": 29110.0}, {"date": "2017-08-16", "close": 129.04, "volume": 56103.0}, {"date": "2017-08-17", "close": 127.02, "volume": 79886.0}, {"date": "2017-08-18", "close": 126.66, "volume": 74059.0}, {"date": "2017-08-21", "close": 126.41, "volume": 65764.0}, {"date": "2017-08-22", "close": 128.16, "volume": 50867.0}, {"date": "2017-08-23", "close": 126.89, "volume": 38293.0}, {"date": "2017-08-24", "close": 125.3, "volume": 73775.0}, {"date": "2017-08-25", "close": 124.78, "volume": 42433.0}, {"date": "2017-08-28", "close": 126.77, "volume": 95170.0}, {"date": "2017-08-29", "close": 126.16, "volume": 51193.0}, {"date": "2017-08-30", "close": 125.99, "volume": 48813.0}, {"date": "2017-08-31", "close": 127.49, "volume": 55190.0}, {"date": "2017-09-01", "close": 127.73, "volume": 39947.0}, {"date": "2017-09-05", "close": 127.83, "volume": 66428.0}, {"date": "2017-09-06", "close": 127.57, "volume": 101142.0}, {"date": "2017-09-07", "close": 126.23, "volume": 68544.0}, {"date": "2017-09-08", "close": 125.66, "volume": 80035.0}, {"date": "2017-09-11", "close": 125.9, "volume": 149643.0}, {"date": "2017-09-12", "close": 125.55, "volume": 95052.0}, {"date": "2017-09-13", "close": 125.91, "volume": 62157.0}, {"date": "2017-09-14", "close": 126.45, "volume": 47405.0}, {"date": "2017-09-15", "close": 127.97, "volume": 130365.0}, {"date": "2017-09-18", "close": 128.78, "volume": 70931.0}, {"date": "2017-09-19", "close": 128.33, "volume": 45279.0}, {"date": "2017-09-20", "close": 128.08, "volume": 53688.0}, {"date": "2017-09-21", "close": 127.57, "volume": 55233.0}, {"date": "2017-09-22", "close": 128.73, "volume": 71346.0}, {"date": "2017-09-25", "close": 128.78, "volume": 70319.0}, {"date": "2017-09-26", "close": 129.78, "volume": 48643.0}, {"date": "2017-09-27", "close": 130.36, "volume": 64166.0}, {"date": "2017-09-28", "close": 130.53, "volume": 48419.0}, {"date": "2017-09-29", "close": 131.3, "volume": 62756.0}, {"date": "2017-10-02", "close": 132.53, "volume": 64145.0}, {"date": "2017-10-03", "close": 132.65, "volume": 61105.0}, {"date": "2017-10-04", "close": 133.01, "volume": 37819.0}, {"date": "2017-10-05", "close": 131.95, "volume": 76228.0}, {"date": "2017-10-06", "close": 131.86, "volume": 45450.0}, {"date": "2017-10-09", "close": 130.54, "volume": 45641.0}, {"date": "2017-10-10", "close": 131.43, "volume": 44179.0}, {"date": "2017-10-11", "close": 131.12, "volume": 48752.0}, {"date": "2017-10-12", "close": 131.92, "volume": 68222.0}, {"date": "2017-10-13", "close": 131.4, "volume": 50484.0}, {"date": "2017-10-16", "close": 131.58, "volume": 38959.0}, {"date": "2017-10-17", "close": 130.66, "volume": 61129.0}, {"date": "2017-10-18", "close": 132.25, "volume": 51417.0}, {"date": "2017-10-19", "close": 131.02, "volume": 42474.0}, {"date": "2017-10-20", "close": 131.05, "volume": 43970.0}, {"date": "2017-10-23", "close": 130.23, "volume": 30546.0}, {"date": "2017-10-24", "close": 129.93, "volume": 44910.0}, {"date": "2017-10-25", "close": 131.55, "volume": 41091.0}, {"date": "2017-10-26", "close": 132.65, "volume": 43652.0}, {"date": "2017-10-27", "close": 133.51, "volume": 43472.0}, {"date": "2017-10-30", "close": 130.09, "volume": 49727.0}, {"date": "2017-10-31", "close": 133.17, "volume": 83886.0}, {"date": "2017-11-01", "close": 132.28, "volume": 34075.0}, {"date": "2017-11-02", "close": 131.11, "volume": 40693.0}, {"date": "2017-11-03", "close": 131.36, "volume": 46304.0}, {"date": "2017-11-06", "close": 130.52, "volume": 31473.0}, {"date": "2017-11-07", "close": 127.39, "volume": 68451.0}, {"date": "2017-11-08", "close": 129.42, "volume": 61072.0}, {"date": "2017-11-09", "close": 128.56, "volume": 54636.0}, {"date": "2017-11-10", "close": 134.9, "volume": 129094.0}, {"date": "2017-11-13", "close": 137.45, "volume": 67716.0}, {"date": "2017-11-14", "close": 140.44, "volume": 59105.0}, {"date": "2017-11-15", "close": 139.78, "volume": 71630.0}, {"date": "2017-11-16", "close": 144.42, "volume": 70876.0}, {"date": "2017-11-17", "close": 144.03, "volume": 69057.0}, {"date": "2017-11-20", "close": 146.07, "volume": 49617.0}, {"date": "2017-11-21", "close": 147.66, "volume": 68485.0}, {"date": "2017-11-22", "close": 145.8, "volume": 35628.0}, {"date": "2017-11-24", "close": 146.0, "volume": 37082.0}, {"date": "2017-11-27", "close": 146.03, "volume": 67950.0}, {"date": "2017-11-28", "close": 148.49, "volume": 52622.0}, {"date": "2017-11-29", "close": 151.29, "volume": 95105.0}, {"date": "2017-11-30", "close": 151.11, "volume": 61192.0}, {"date": "2017-12-01", "close": 150.07, "volume": 88953.0}, {"date": "2017-12-04", "close": 151.23, "volume": 40489.0}, {"date": "2017-12-05", "close": 149.39, "volume": 44050.0}, {"date": "2017-12-06", "close": 150.58, "volume": 32397.0}, {"date": "2017-12-07", "close": 148.99, "volume": 48754.0}, {"date": "2017-12-08", "close": 148.37, "volume": 45901.0}, {"date": "2017-12-11", "close": 149.09, "volume": 74778.0}, {"date": "2017-12-12", "close": 147.43, "volume": 42169.0}, {"date": "2017-12-13", "close": 148.66, "volume": 53750.0}, {"date": "2017-12-14", "close": 148.51, "volume": 63016.0}, {"date": "2017-12-15", "close": 150.71, "volume": 157014.0}, {"date": "2017-12-18", "close": 151.12, "volume": 96460.0}, {"date": "2017-12-19", "close": 152.87, "volume": 63376.0}, {"date": "2017-12-20", "close": 153.36, "volume": 53234.0}, {"date": "2017-12-21", "close": 153.09, "volume": 35940.0}, {"date": "2017-12-22", "close": 152.67, "volume": 25888.0}, {"date": "2017-12-26", "close": 151.27, "volume": 22053.0}, {"date": "2017-12-27", "close": 150.7, "volume": 92560.0}, {"date": "2017-12-28", "close": 152.05, "volume": 29547.0}, {"date": "2017-12-29", "close": 151.83, "volume": 53323.0}, {"date": "2018-01-02", "close": 149.18, "volume": 74802.0}, {"date": "2018-01-03", "close": 147.69, "volume": 63693.0}, {"date": "2018-01-04", "close": 149.73, "volume": 127552.0}, {"date": "2018-01-05", "close": 148.3, "volume": 44647.0}, {"date": "2018-01-08", "close": 148.41, "volume": 55014.0}, {"date": "2018-01-09", "close": 147.34, "volume": 46954.0}, {"date": "2018-01-10", "close": 145.46, "volume": 53853.0}, {"date": "2018-01-11", "close": 146.59, "volume": 87702.0}, {"date": "2018-01-12", "close": 146.5, "volume": 69077.0}, {"date": "2018-01-16", "close": 146.66, "volume": 97547.0}, {"date": "2018-01-17", "close": 152.05, "volume": 70380.0}, {"date": "2018-01-18", "close": 150.49, "volume": 52588.0}, {"date": "2018-01-19", "close": 153.8, "volume": 51463.0}, {"date": "2018-01-22", "close": 149.75, "volume": 49530.0}, {"date": "2018-01-23", "close": 150.22, "volume": 31876.0}, {"date": "2018-01-24", "close": 148.36, "volume": 47634.0}, {"date": "2018-01-25", "close": 150.92, "volume": 137076.0}, {"date": "2018-01-26", "close": 148.73, "volume": 102876.0}, {"date": "2018-01-29", "close": 149.55, "volume": 60301.0}, {"date": "2018-01-30", "close": 138.99, "volume": 172569.0}, {"date": "2018-01-31", "close": 138.44, "volume": 108306.0}, {"date": "2018-02-01", "close": 139.54, "volume": 134481.0}, {"date": "2018-02-02", "close": 136.98, "volume": 78070.0}, {"date": "2018-02-05", "close": 133.24, "volume": 71304.0}, {"date": "2018-02-06", "close": 135.91, "volume": 127856.0}, {"date": "2018-02-07", "close": 134.74, "volume": 50053.0}, {"date": "2018-02-08", "close": 132.17, "volume": 65490.0}, {"date": "2018-02-09", "close": 133.89, "volume": 102254.0}, {"date": "2018-02-12", "close": 134.24, "volume": 71868.0}, {"date": "2018-02-13", "close": 134.61, "volume": 59539.0}, {"date": "2018-02-14", "close": 138.36, "volume": 93099.0}, {"date": "2018-02-15", "close": 138.78, "volume": 89897.0}, {"date": "2018-02-16", "close": 139.1, "volume": 142321.0}, {"date": "2018-02-20", "close": 138.6, "volume": 84940.0}, {"date": "2018-02-21", "close": 135.95, "volume": 82991.0}, {"date": "2018-02-22", "close": 134.63, "volume": 88573.0}, {"date": "2018-02-23", "close": 135.42, "volume": 84304.0}, {"date": "2018-02-26", "close": 137.12, "volume": 65565.0}, {"date": "2018-02-27", "close": 136.16, "volume": 62343.0}, {"date": "2018-02-28", "close": 134.33, "volume": 51571.0}, {"date": "2018-03-01", "close": 134.5, "volume": 52098.0}, {"date": "2018-03-02", "close": 137.22, "volume": 68530.0}, {"date": "2018-03-05", "close": 138.69, "volume": 54403.0}, {"date": "2018-03-06", "close": 140.94, "volume": 65446.0}, {"date": "2018-03-07", "close": 141.33, "volume": 48813.0}, {"date": "2018-03-08", "close": 141.0, "volume": 50812.0}, {"date": "2018-03-09", "close": 141.8, "volume": 39009.0}, {"date": "2018-03-12", "close": 141.11, "volume": 39119.0}, {"date": "2018-03-13", "close": 141.01, "volume": 48013.0}, {"date": "2018-03-14", "close": 138.93, "volume": 51341.0}, {"date": "2018-03-15", "close": 135.38, "volume": 75845.0}, {"date": "2018-03-16", "close": 136.69, "volume": 210142.0}, {"date": "2018-03-19", "close": 136.11, "volume": 68719.0}, {"date": "2018-03-20", "close": 135.66, "volume": 30626.0}, {"date": "2018-03-21", "close": 133.82, "volume": 28401.0}, {"date": "2018-03-22", "close": 133.7, "volume": 67794.0}, {"date": "2018-03-23", "close": 132.01, "volume": 64545.0}, {"date": "2018-03-26", "close": 135.18, "volume": 48186.0}, {"date": "2018-03-27", "close": 135.08, "volume": 50695.0}, {"date": "2018-03-28", "close": 134.62, "volume": 42419.0}, {"date": "2018-03-29", "close": 136.56, "volume": 69422.0}, {"date": "2018-04-02", "close": 134.27, "volume": 48068.0}, {"date": "2018-04-03", "close": 137.44, "volume": 74334.0}, {"date": "2018-04-04", "close": 139.23, "volume": 51181.0}, {"date": "2018-04-05", "close": 140.53, "volume": 82232.0}, {"date": "2018-04-06", "close": 138.48, "volume": 73041.0}, {"date": "2018-04-09", "close": 138.79, "volume": 47586.0}, {"date": "2018-04-10", "close": 140.1, "volume": 96858.0}, {"date": "2018-04-11", "close": 140.1, "volume": 72560.0}, {"date": "2018-04-12", "close": 140.12, "volume": 54602.0}, {"date": "2018-04-13", "close": 139.54, "volume": 85346.0}, {"date": "2018-04-16", "close": 142.41, "volume": 47646.0}, {"date": "2018-04-17", "close": 143.97, "volume": 42775.0}, {"date": "2018-04-18", "close": 143.99, "volume": 53835.0}, {"date": "2018-04-19", "close": 142.07, "volume": 32991.0}, {"date": "2018-04-20", "close": 140.67, "volume": 41608.0}, {"date": "2018-04-23", "close": 140.66, "volume": 29475.0}, {"date": "2018-04-24", "close": 140.27, "volume": 35539.0}, {"date": "2018-04-25", "close": 140.45, "volume": 29898.0}, {"date": "2018-04-26", "close": 140.47, "volume": 28476.0}, {"date": "2018-04-27", "close": 139.08, "volume": 70403.0}, {"date": "2018-04-30", "close": 137.41, "volume": 46439.0}, {"date": "2018-05-01", "close": 132.07, "volume": 102619.0}, {"date": "2018-05-02", "close": 129.66, "volume": 73986.0}, {"date": "2018-05-03", "close": 128.82, "volume": 60755.0}, {"date": "2018-05-04", "close": 132.7, "volume": 55396.0}, {"date": "2018-05-07", "close": 135.05, "volume": 52011.0}, {"date": "2018-05-08", "close": 135.5, "volume": 62393.0}, {"date": "2018-05-09", "close": 135.74, "volume": 29832.0}, {"date": "2018-05-10", "close": 135.8, "volume": 42489.0}, {"date": "2018-05-11", "close": 137.08, "volume": 55170.0}, {"date": "2018-05-14", "close": 135.97, "volume": 60283.0}, {"date": "2018-05-15", "close": 136.71, "volume": 59422.0}, {"date": "2018-05-16", "close": 138.64, "volume": 112672.0}, {"date": "2018-05-17", "close": 140.3, "volume": 75025.0}, {"date": "2018-05-18", "close": 140.7, "volume": 105758.0}, {"date": "2018-05-21", "close": 140.85, "volume": 73216.0}, {"date": "2018-05-22", "close": 137.25, "volume": 70258.0}, {"date": "2018-05-23", "close": 138.05, "volume": 66022.0}, {"date": "2018-05-24", "close": 138.84, "volume": 54646.0}, {"date": "2018-05-25", "close": 139.07, "volume": 75383.0}, {"date": "2018-05-29", "close": 140.1, "volume": 58347.0}, {"date": "2018-05-30", "close": 143.62, "volume": 56087.0}, {"date": "2018-05-31", "close": 141.62, "volume": 70093.0}, {"date": "2018-06-01", "close": 143.05, "volume": 79530.0}, {"date": "2018-06-04", "close": 145.84, "volume": 84274.0}, {"date": "2018-06-05", "close": 147.45, "volume": 65476.0}, {"date": "2018-06-06", "close": 146.16, "volume": 53421.0}, {"date": "2018-06-07", "close": 146.17, "volume": 48654.0}, {"date": "2018-06-08", "close": 147.28, "volume": 88922.0}, {"date": "2018-06-11", "close": 147.77, "volume": 73975.0}, {"date": "2018-06-12", "close": 148.7, "volume": 56788.0}, {"date": "2018-06-13", "close": 149.32, "volume": 55678.0}, {"date": "2018-06-14", "close": 151.02, "volume": 62719.0}, {"date": "2018-06-15", "close": 151.72, "volume": 106334.0}, {"date": "2018-06-18", "close": 151.67, "volume": 58567.0}, {"date": "2018-06-19", "close": 153.13, "volume": 60968.0}, {"date": "2018-06-20", "close": 153.4, "volume": 62352.0}, {"date": "2018-06-21", "close": 153.94, "volume": 76297.0}, {"date": "2018-06-22", "close": 154.88, "volume": 122975.0}, {"date": "2018-06-25", "close": 154.78, "volume": 99269.0}, {"date": "2018-06-26", "close": 157.01, "volume": 77510.0}, {"date": "2018-06-27", "close": 154.31, "volume": 62484.0}, {"date": "2018-06-28", "close": 153.38, "volume": 79544.0}, {"date": "2018-06-29", "close": 152.47, "volume": 78979.0}, {"date": "2018-07-02", "close": 152.92, "volume": 100388.0}, {"date": "2018-07-03", "close": 153.32, "volume": 55547.0}, {"date": "2018-07-05", "close": 155.81, "volume": 198997.0}, {"date": "2018-07-06", "close": 158.43, "volume": 127431.0}, {"date": "2018-07-09", "close": 154.53, "volume": 97650.0}, {"date": "2018-07-10", "close": 156.27, "volume": 73893.0}, {"date": "2018-07-11", "close": 155.05, "volume": 64701.0}, {"date": "2018-07-12", "close": 156.0, "volume": 72010.0}, {"date": "2018-07-13", "close": 156.41, "volume": 42859.0}, {"date": "2018-07-16", "close": 155.33, "volume": 59584.0}, {"date": "2018-07-17", "close": 156.76, "volume": 48234.0}, {"date": "2018-07-18", "close": 154.1, "volume": 69538.0}, {"date": "2018-07-19", "close": 155.44, "volume": 54629.0}, {"date": "2018-07-20", "close": 155.4, "volume": 41182.0}, {"date": "2018-07-23", "close": 154.46, "volume": 49180.0}, {"date": "2018-07-24", "close": 154.25, "volume": 45251.0}, {"date": "2018-07-25", "close": 153.99, "volume": 26046.0}, {"date": "2018-07-26", "close": 155.07, "volume": 69569.0}, {"date": "2018-07-27", "close": 153.39, "volume": 39239.0}, {"date": "2018-07-30", "close": 153.61, "volume": 55116.0}, {"date": "2018-07-31", "close": 144.96, "volume": 166316.0}, {"date": "2018-08-01", "close": 141.22, "volume": 116867.0}, {"date": "2018-08-02", "close": 141.82, "volume": 63312.0}, {"date": "2018-08-03", "close": 141.41, "volume": 129186.0}, {"date": "2018-08-06", "close": 142.26, "volume": 67564.0}, {"date": "2018-08-07", "close": 144.63, "volume": 63457.0}, {"date": "2018-08-08", "close": 143.21, "volume": 53659.0}, {"date": "2018-08-09", "close": 144.14, "volume": 37485.0}, {"date": "2018-08-10", "close": 142.9, "volume": 57567.0}, {"date": "2018-08-13", "close": 143.4, "volume": 34998.0}, {"date": "2018-08-14", "close": 144.8, "volume": 48446.0}, {"date": "2018-08-15", "close": 144.76, "volume": 39285.0}, {"date": "2018-08-16", "close": 145.73, "volume": 38301.0}, {"date": "2018-08-17", "close": 144.8, "volume": 92195.0}, {"date": "2018-08-20", "close": 145.61, "volume": 42247.0}, {"date": "2018-08-21", "close": 145.3, "volume": 42179.0}, {"date": "2018-08-22", "close": 143.69, "volume": 54086.0}, {"date": "2018-08-23", "close": 143.18, "volume": 60229.0}, {"date": "2018-08-24", "close": 143.38, "volume": 55289.0}, {"date": "2018-08-27", "close": 143.27, "volume": 63123.0}, {"date": "2018-08-28", "close": 142.19, "volume": 50606.0}, {"date": "2018-08-29", "close": 143.53, "volume": 29199.0}, {"date": "2018-08-30", "close": 144.09, "volume": 40220.0}, {"date": "2018-08-31", "close": 145.5, "volume": 53319.0}, {"date": "2018-09-04", "close": 145.71, "volume": 45968.0}, {"date": "2018-09-05", "close": 147.05, "volume": 36512.0}, {"date": "2018-09-06", "close": 147.76, "volume": 57462.0}, {"date": "2018-09-07", "close": 148.21, "volume": 56264.0}, {"date": "2018-09-10", "close": 148.23, "volume": 46669.0}, {"date": "2018-09-11", "close": 148.17, "volume": 49720.0}, {"date": "2018-09-12", "close": 149.82, "volume": 79729.0}, {"date": "2018-09-13", "close": 149.08, "volume": 43648.0}, {"date": "2018-09-14", "close": 150.05, "volume": 56327.0}, {"date": "2018-09-17", "close": 148.1, "volume": 85254.0}, {"date": "2018-09-18", "close": 146.76, "volume": 73762.0}, {"date": "2018-09-19", "close": 146.23, "volume": 72083.0}, {"date": "2018-09-20", "close": 147.44, "volume": 39089.0}, {"date": "2018-09-21", "close": 147.78, "volume": 171594.0}, {"date": "2018-09-24", "close": 146.59, "volume": 63516.0}, {"date": "2018-09-25", "close": 147.53, "volume": 66435.0}, {"date": "2018-09-26", "close": 148.37, "volume": 62621.0}, {"date": "2018-09-27", "close": 148.99, "volume": 65656.0}, {"date": "2018-09-28", "close": 150.89, "volume": 151662.0}, {"date": "2018-10-01", "close": 149.25, "volume": 60354.0}, {"date": "2018-10-02", "close": 148.08, "volume": 54886.0}, {"date": "2018-10-03", "close": 146.65, "volume": 43653.0}, {"date": "2018-10-04", "close": 146.55, "volume": 59539.0}, {"date": "2018-10-05", "close": 146.79, "volume": 48682.0}, {"date": "2018-10-08", "close": 148.98, "volume": 43364.0}, {"date": "2018-10-09", "close": 147.95, "volume": 59722.0}, {"date": "2018-10-10", "close": 147.63, "volume": 60113.0}, {"date": "2018-10-11", "close": 144.83, "volume": 78524.0}, {"date": "2018-10-12", "close": 145.42, "volume": 60156.0}, {"date": "2018-10-15", "close": 146.4, "volume": 53714.0}, {"date": "2018-10-16", "close": 150.02, "volume": 85626.0}, {"date": "2018-10-17", "close": 149.71, "volume": 33444.0}, {"date": "2018-10-18", "close": 150.7, "volume": 44466.0}, {"date": "2018-10-19", "close": 153.8, "volume": 51421.0}, {"date": "2018-10-22", "close": 156.27, "volume": 82010.0}, {"date": "2018-10-23", "close": 155.47, "volume": 40158.0}, {"date": "2018-10-24", "close": 156.52, "volume": 81851.0}, {"date": "2018-10-25", "close": 155.95, "volume": 61113.0}, {"date": "2018-10-26", "close": 154.51, "volume": 51221.0}, {"date": "2018-10-29", "close": 157.39, "volume": 46862.0}, {"date": "2018-10-30", "close": 158.25, "volume": 76140.0}, {"date": "2018-10-31", "close": 156.16, "volume": 84272.0}, {"date": "2018-11-01", "close": 155.44, "volume": 80981.0}, {"date": "2018-11-02", "close": 155.64, "volume": 59898.0}, {"date": "2018-11-05", "close": 158.26, "volume": 66108.0}, {"date": "2018-11-06", "close": 160.22, "volume": 69783.0}, {"date": "2018-11-07", "close": 157.0, "volume": 174490.0}, {"date": "2018-11-08", "close": 156.5, "volume": 68084.0}, {"date": "2018-11-09", "close": 154.92, "volume": 114650.0}, {"date": "2018-11-12", "close": 153.42, "volume": 48922.0}, {"date": "2018-11-13", "close": 152.85, "volume": 51746.0}, {"date": "2018-11-14", "close": 151.97, "volume": 37594.0}, {"date": "2018-11-15", "close": 155.34, "volume": 80777.0}, {"date": "2018-11-16", "close": 155.83, "volume": 97376.0}, {"date": "2018-11-19", "close": 153.71, "volume": 46799.0}, {"date": "2018-11-20", "close": 153.15, "volume": 44163.0}, {"date": "2018-11-21", "close": 152.15, "volume": 27647.0}, {"date": "2018-11-23", "close": 153.87, "volume": 13085.0}, {"date": "2018-11-26", "close": 152.79, "volume": 28249.0}, {"date": "2018-11-27", "close": 153.75, "volume": 48817.0}, {"date": "2018-11-28", "close": 156.23, "volume": 53145.0}, {"date": "2018-11-29", "close": 155.48, "volume": 50643.0}, {"date": "2018-11-30", "close": 156.87, "volume": 74478.0}, {"date": "2018-12-03", "close": 154.71, "volume": 43635.0}, {"date": "2018-12-04", "close": 150.64, "volume": 48940.0}, {"date": "2018-12-06", "close": 150.83, "volume": 50057.0}, {"date": "2018-12-07", "close": 153.57, "volume": 63182.0}, {"date": "2018-12-10", "close": 153.03, "volume": 54228.0}, {"date": "2018-12-11", "close": 154.76, "volume": 40878.0}, {"date": "2018-12-12", "close": 158.74, "volume": 50308.0}, {"date": "2018-12-13", "close": 159.23, "volume": 51649.0}, {"date": "2018-12-14", "close": 153.74, "volume": 52820.0}, {"date": "2018-12-17", "close": 149.66, "volume": 57238.0}, {"date": "2018-12-18", "close": 146.2, "volume": 86029.0}, {"date": "2018-12-19", "close": 149.55, "volume": 83000.0}, {"date": "2018-12-20", "close": 148.02, "volume": 156173.0}, {"date": "2018-12-21", "close": 142.59, "volume": 206536.0}, {"date": "2018-12-24", "close": 140.68, "volume": 44845.0}, {"date": "2018-12-26", "close": 143.42, "volume": 49010.0}, {"date": "2018-12-27", "close": 144.63, "volume": 72017.0}, {"date": "2018-12-28", "close": 142.93, "volume": 52120.0}, {"date": "2018-12-31", "close": 144.59, "volume": 60031.0}, {"date": "2019-01-02", "close": 141.0, "volume": 112825.0}, {"date": "2019-01-03", "close": 143.02, "volume": 81372.0}, {"date": "2019-01-04", "close": 144.84, "volume": 80370.0}, {"date": "2019-01-07", "close": 145.41, "volume": 73460.0}, {"date": "2019-01-08", "close": 148.7, "volume": 70200.0}, {"date": "2019-01-09", "close": 147.71, "volume": 63139.0}, {"date": "2019-01-10", "close": 148.91, "volume": 59410.0}, {"date": "2019-01-11", "close": 148.89, "volume": 57952.0}, {"date": "2019-01-14", "close": 147.7, "volume": 87594.0}, {"date": "2019-01-15", "close": 146.0, "volume": 87918.0}, {"date": "2019-01-16", "close": 143.84, "volume": 105068.0}, {"date": "2019-01-17", "close": 145.76, "volume": 85383.0}, {"date": "2019-01-18", "close": 147.24, "volume": 98586.0}, {"date": "2019-01-22", "close": 144.54, "volume": 112606.0}, {"date": "2019-01-23", "close": 146.21, "volume": 138011.0}, {"date": "2019-01-24", "close": 145.8, "volume": 90458.0}, {"date": "2019-01-25", "close": 144.55, "volume": 90504.0}, {"date": "2019-01-28", "close": 140.0, "volume": 156790.0}, {"date": "2019-01-29", "close": 156.82, "volume": 251607.0}, {"date": "2019-01-30", "close": 150.5, "volume": 87854.0}, {"date": "2019-01-31", "close": 154.35, "volume": 109251.0}, {"date": "2019-02-01", "close": 154.8, "volume": 98096.0}, {"date": "2019-02-04", "close": 158.44, "volume": 99015.0}, {"date": "2019-02-05", "close": 158.26, "volume": 73235.0}, {"date": "2019-02-06", "close": 158.24, "volume": 50952.0}, {"date": "2019-02-07", "close": 156.41, "volume": 61396.0}, {"date": "2019-02-08", "close": 158.99, "volume": 61978.0}, {"date": "2019-02-11", "close": 159.74, "volume": 62202.0}, {"date": "2019-02-12", "close": 159.19, "volume": 80771.0}, {"date": "2019-02-13", "close": 157.84, "volume": 80031.0}, {"date": "2019-02-14", "close": 157.32, "volume": 60465.0}, {"date": "2019-02-15", "close": 156.98, "volume": 97453.0}, {"date": "2019-02-19", "close": 156.92, "volume": 82116.0}, {"date": "2019-02-20", "close": 156.74, "volume": 80699.0}, {"date": "2019-02-21", "close": 156.69, "volume": 77652.0}, {"date": "2019-02-22", "close": 156.07, "volume": 86510.0}, {"date": "2019-02-25", "close": 154.33, "volume": 72686.0}, {"date": "2019-02-26", "close": 152.69, "volume": 59728.0}, {"date": "2019-02-27", "close": 152.74, "volume": 65252.0}, {"date": "2019-02-28", "close": 155.28, "volume": 57748.0}, {"date": "2019-03-01", "close": 155.64, "volume": 51752.0}, {"date": "2019-03-04", "close": 155.04, "volume": 41370.0}, {"date": "2019-03-05", "close": 155.71, "volume": 47240.0}, {"date": "2019-03-06", "close": 152.74, "volume": 79420.0}, {"date": "2019-03-07", "close": 152.0, "volume": 31592.0}, {"date": "2019-03-08", "close": 151.69, "volume": 43987.0}, {"date": "2019-03-11", "close": 154.07, "volume": 44279.0}, {"date": "2019-03-12", "close": 151.84, "volume": 60997.0}, {"date": "2019-03-13", "close": 151.2, "volume": 45897.0}, {"date": "2019-03-14", "close": 150.31, "volume": 39644.0}, {"date": "2019-03-15", "close": 151.64, "volume": 128461.0}, {"date": "2019-03-18", "close": 152.7, "volume": 48317.0}, {"date": "2019-03-19", "close": 152.39, "volume": 61813.0}, {"date": "2019-03-20", "close": 153.54, "volume": 99634.0}, {"date": "2019-03-21", "close": 155.98, "volume": 80446.0}, {"date": "2019-03-22", "close": 154.63, "volume": 73166.0}, {"date": "2019-03-25", "close": 156.95, "volume": 78409.0}, {"date": "2019-03-26", "close": 158.97, "volume": 65184.0}, {"date": "2019-03-27", "close": 158.71, "volume": 57494.0}, {"date": "2019-03-28", "close": 159.37, "volume": 37457.0}, {"date": "2019-03-29", "close": 158.84, "volume": 96948.0}, {"date": "2019-04-01", "close": 152.7, "volume": 136755.0}, {"date": "2019-04-02", "close": 152.5, "volume": 61569.0}, {"date": "2019-04-03", "close": 153.03, "volume": 45129.0}, {"date": "2019-04-04", "close": 153.54, "volume": 37593.0}, {"date": "2019-04-05", "close": 154.93, "volume": 74558.0}, {"date": "2019-04-08", "close": 154.62, "volume": 51696.0}, {"date": "2019-04-09", "close": 152.82, "volume": 64454.0}, {"date": "2019-04-10", "close": 155.64, "volume": 63261.0}, {"date": "2019-04-11", "close": 154.42, "volume": 49636.0}, {"date": "2019-04-12", "close": 155.08, "volume": 40129.0}, {"date": "2019-04-15", "close": 155.86, "volume": 47394.0}, {"date": "2019-04-16", "close": 155.88, "volume": 50916.0}, {"date": "2019-04-17", "close": 156.08, "volume": 53826.0}, {"date": "2019-04-18", "close": 156.11, "volume": 43896.0}, {"date": "2019-04-22", "close": 154.9, "volume": 39698.0}, {"date": "2019-04-23", "close": 156.4, "volume": 48932.0}, {"date": "2019-04-24", "close": 155.48, "volume": 61953.0}, {"date": "2019-04-25", "close": 154.16, "volume": 68714.0}, {"date": "2019-04-26", "close": 155.98, "volume": 67366.0}, {"date": "2019-04-29", "close": 155.35, "volume": 96331.0}, {"date": "2019-04-30", "close": 157.18, "volume": 177967.0}, {"date": "2019-05-01", "close": 158.55, "volume": 167943.0}, {"date": "2019-05-02", "close": 158.95, "volume": 72375.0}, {"date": "2019-05-03", "close": 161.48, "volume": 59445.0}, {"date": "2019-05-06", "close": 164.45, "volume": 112052.0}, {"date": "2019-05-07", "close": 160.46, "volume": 46331.0}, {"date": "2019-05-08", "close": 160.24, "volume": 53895.0}, {"date": "2019-05-09", "close": 160.57, "volume": 62677.0}, {"date": "2019-05-10", "close": 161.92, "volume": 44058.0}, {"date": "2019-05-13", "close": 162.82, "volume": 61544.0}, {"date": "2019-05-14", "close": 163.29, "volume": 67808.0}, {"date": "2019-05-15", "close": 163.97, "volume": 62897.0}, {"date": "2019-05-16", "close": 163.56, "volume": 76604.0}, {"date": "2019-05-17", "close": 163.85, "volume": 57442.0}, {"date": "2019-05-20", "close": 162.99, "volume": 62593.0}, {"date": "2019-05-21", "close": 164.85, "volume": 60521.0}, {"date": "2019-05-22", "close": 165.68, "volume": 72121.0}, {"date": "2019-05-23", "close": 162.56, "volume": 60101.0}, {"date": "2019-05-24", "close": 162.58, "volume": 50090.0}, {"date": "2019-05-28", "close": 162.1, "volume": 92588.0}, {"date": "2019-05-29", "close": 160.16, "volume": 63776.0}, {"date": "2019-05-30", "close": 160.45, "volume": 45877.0}, {"date": "2019-05-31", "close": 160.85, "volume": 73805.0}, {"date": "2019-06-03", "close": 159.85, "volume": 91744.0}, {"date": "2019-06-04", "close": 160.86, "volume": 72502.0}, {"date": "2019-06-05", "close": 163.33, "volume": 60962.0}, {"date": "2019-06-06", "close": 163.39, "volume": 46541.0}, {"date": "2019-06-07", "close": 164.07, "volume": 53492.0}, {"date": "2019-06-10", "close": 164.46, "volume": 58661.0}, {"date": "2019-06-11", "close": 162.92, "volume": 65567.0}, {"date": "2019-06-12", "close": 164.39, "volume": 56905.0}, {"date": "2019-06-13", "close": 164.3, "volume": 70351.0}, {"date": "2019-06-14", "close": 164.11, "volume": 61149.0}, {"date": "2019-06-17", "close": 162.44, "volume": 57983.0}, {"date": "2019-06-18", "close": 161.96, "volume": 66748.0}, {"date": "2019-06-19", "close": 164.55, "volume": 55115.0}, {"date": "2019-06-20", "close": 163.35, "volume": 65730.0}, {"date": "2019-06-21", "close": 162.56, "volume": 115825.0}, {"date": "2019-06-24", "close": 161.55, "volume": 52357.0}, {"date": "2019-06-25", "close": 162.42, "volume": 51101.0}, {"date": "2019-06-26", "close": 157.9, "volume": 83378.0}, {"date": "2019-06-27", "close": 160.52, "volume": 63269.0}, {"date": "2019-06-28", "close": 160.95, "volume": 183802.0}, {"date": "2019-07-01", "close": 161.57, "volume": 78376.0}, {"date": "2019-07-02", "close": 162.41, "volume": 43694.0}, {"date": "2019-07-03", "close": 163.91, "volume": 29876.0}, {"date": "2019-07-05", "close": 163.8, "volume": 30127.0}, {"date": "2019-07-08", "close": 163.32, "volume": 58696.0}, {"date": "2019-07-09", "close": 162.93, "volume": 74926.0}, {"date": "2019-07-10", "close": 163.65, "volume": 62022.0}, {"date": "2019-07-11", "close": 163.24, "volume": 42782.0}, {"date": "2019-07-12", "close": 163.89, "volume": 60461.0}, {"date": "2019-07-15", "close": 162.95, "volume": 73890.0}, {"date": "2019-07-16", "close": 162.87, "volume": 65509.0}, {"date": "2019-07-17", "close": 163.66, "volume": 45402.0}, {"date": "2019-07-18", "close": 165.25, "volume": 34558.0}, {"date": "2019-07-19", "close": 164.07, "volume": 56934.0}, {"date": "2019-07-22", "close": 163.56, "volume": 31767.0}, {"date": "2019-07-23", "close": 162.99, "volume": 54737.0}, {"date": "2019-07-24", "close": 161.97, "volume": 87594.0}, {"date": "2019-07-25", "close": 161.58, "volume": 61573.0}, {"date": "2019-07-26", "close": 163.87, "volume": 51031.0}, {"date": "2019-07-29", "close": 163.2, "volume": 87634.0}, {"date": "2019-07-30", "close": 185.12, "volume": 348737.0}, {"date": "2019-07-31", "close": 185.84, "volume": 179534.0}, {"date": "2019-08-01", "close": 181.29, "volume": 140734.0}, {"date": "2019-08-02", "close": 182.12, "volume": 150590.0}, {"date": "2019-08-05", "close": 181.74, "volume": 98131.0}, {"date": "2019-08-06", "close": 182.07, "volume": 93905.0}, {"date": "2019-08-07", "close": 184.87, "volume": 72395.0}, {"date": "2019-08-08", "close": 186.15, "volume": 58209.0}, {"date": "2019-08-09", "close": 186.43, "volume": 92338.0}, {"date": "2019-08-12", "close": 188.52, "volume": 60451.0}, {"date": "2019-08-13", "close": 189.93, "volume": 83769.0}, {"date": "2019-08-14", "close": 187.27, "volume": 109256.0}, {"date": "2019-08-15", "close": 192.19, "volume": 84918.0}, {"date": "2019-08-16", "close": 193.51, "volume": 95175.0}, {"date": "2019-08-19", "close": 195.09, "volume": 66863.0}, {"date": "2019-08-20", "close": 191.13, "volume": 136798.0}, {"date": "2019-08-21", "close": 189.35, "volume": 101983.0}, {"date": "2019-08-22", "close": 189.32, "volume": 92698.0}, {"date": "2019-08-23", "close": 186.15, "volume": 75522.0}, {"date": "2019-08-26", "close": 191.23, "volume": 81888.0}, {"date": "2019-08-27", "close": 188.68, "volume": 85299.0}, {"date": "2019-08-28", "close": 189.06, "volume": 67790.0}, {"date": "2019-08-29", "close": 191.22, "volume": 62366.0}, {"date": "2019-08-30", "close": 193.06, "volume": 113788.0}, {"date": "2019-09-03", "close": 195.51, "volume": 94147.0}, {"date": "2019-09-04", "close": 192.54, "volume": 122324.0}, {"date": "2019-09-05", "close": 194.29, "volume": 121746.0}, {"date": "2019-09-06", "close": 193.38, "volume": 95705.0}, {"date": "2019-09-09", "close": 193.42, "volume": 97453.0}, {"date": "2019-09-10", "close": 187.57, "volume": 181098.0}, {"date": "2019-09-11", "close": 189.1, "volume": 146598.0}, {"date": "2019-09-12", "close": 189.6, "volume": 102672.0}, {"date": "2019-09-13", "close": 189.25, "volume": 114170.0}, {"date": "2019-09-16", "close": 192.21, "volume": 102431.0}, {"date": "2019-09-17", "close": 192.99, "volume": 83577.0}, {"date": "2019-09-18", "close": 192.11, "volume": 83095.0}, {"date": "2019-09-19", "close": 192.35, "volume": 88445.0}, {"date": "2019-09-20", "close": 191.64, "volume": 197719.0}, {"date": "2019-09-23", "close": 192.44, "volume": 76081.0}, {"date": "2019-09-24", "close": 191.52, "volume": 77054.0}, {"date": "2019-09-25", "close": 194.71, "volume": 248364.0}, {"date": "2019-09-26", "close": 192.29, "volume": 93724.0}, {"date": "2019-09-27", "close": 191.4, "volume": 60546.0}, {"date": "2019-09-30", "close": 192.0, "volume": 242808.0}, {"date": "2019-10-01", "close": 189.33, "volume": 164264.0}, {"date": "2019-10-02", "close": 190.57, "volume": 102213.0}, {"date": "2019-10-03", "close": 192.85, "volume": 98745.0}, {"date": "2019-10-04", "close": 195.66, "volume": 58678.0}, {"date": "2019-10-07", "close": 192.48, "volume": 123780.0}, {"date": "2019-10-08", "close": 192.61, "volume": 118601.0}, {"date": "2019-10-09", "close": 192.1, "volume": 74329.0}, {"date": "2019-10-10", "close": 191.98, "volume": 56777.0}, {"date": "2019-10-11", "close": 192.59, "volume": 61255.0}, {"date": "2019-10-14", "close": 192.13, "volume": 43394.0}, {"date": "2019-10-15", "close": 191.83, "volume": 76940.0}, {"date": "2019-10-16", "close": 193.27, "volume": 66522.0}, {"date": "2019-10-17", "close": 195.5, "volume": 90584.0}, {"date": "2019-10-18", "close": 194.86, "volume": 72540.0}, {"date": "2019-10-21", "close": 193.66, "volume": 59787.0}, {"date": "2019-10-22", "close": 191.97, "volume": 61136.0}, {"date": "2019-10-23", "close": 189.97, "volume": 68661.0}, {"date": "2019-10-24", "close": 190.1, "volume": 44146.0}, {"date": "2019-10-25", "close": 188.96, "volume": 67015.0}, {"date": "2019-10-28", "close": 190.62, "volume": 61960.0}, {"date": "2019-10-29", "close": 193.06, "volume": 76775.0}, {"date": "2019-10-30", "close": 192.24, "volume": 110263.0}, {"date": "2019-10-31", "close": 190.76, "volume": 60832.0}, {"date": "2019-11-01", "close": 189.78, "volume": 108188.0}, {"date": "2019-11-04", "close": 189.36, "volume": 111678.0}, {"date": "2019-11-05", "close": 188.16, "volume": 112146.0}, {"date": "2019-11-06", "close": 190.23, "volume": 102142.0}, {"date": "2019-11-07", "close": 190.58, "volume": 92586.0}, {"date": "2019-11-08", "close": 180.93, "volume": 111776.0}, {"date": "2019-11-11", "close": 183.62, "volume": 61209.0}, {"date": "2019-11-12", "close": 181.7, "volume": 111370.0}, {"date": "2019-11-13", "close": 183.64, "volume": 76216.0}, {"date": "2019-11-14", "close": 183.09, "volume": 60606.0}, {"date": "2019-11-15", "close": 186.08, "volume": 70527.0}, {"date": "2019-11-18", "close": 185.35, "volume": 74436.0}, {"date": "2019-11-19", "close": 186.83, "volume": 64952.0}, {"date": "2019-11-20", "close": 188.0, "volume": 90189.0}, {"date": "2019-11-21", "close": 187.92, "volume": 71320.0}, {"date": "2019-11-22", "close": 185.51, "volume": 82764.0}, {"date": "2019-11-25", "close": 186.72, "volume": 84790.0}, {"date": "2019-11-26", "close": 187.62, "volume": 75345.0}, {"date": "2019-11-27", "close": 186.29, "volume": 110131.0}, {"date": "2019-11-29", "close": 185.0, "volume": 38235.0}, {"date": "2019-12-02", "close": 184.25, "volume": 121962.0}, {"date": "2019-12-03", "close": 186.94, "volume": 112684.0}, {"date": "2019-12-04", "close": 188.1, "volume": 64265.0}, {"date": "2019-12-05", "close": 188.01, "volume": 93772.0}, {"date": "2019-12-06", "close": 188.8, "volume": 65684.0}, {"date": "2019-12-09", "close": 185.41, "volume": 86574.0}, {"date": "2019-12-10", "close": 186.32, "volume": 86732.0}, {"date": "2019-12-11", "close": 187.1, "volume": 78877.0}, {"date": "2019-12-12", "close": 185.02, "volume": 66472.0}, {"date": "2019-12-13", "close": 185.03, "volume": 47406.0}, {"date": "2019-12-16", "close": 184.42, "volume": 76309.0}, {"date": "2019-12-17", "close": 182.46, "volume": 90735.0}, {"date": "2019-12-18", "close": 183.12, "volume": 89385.0}, {"date": "2019-12-19", "close": 184.49, "volume": 86550.0}, {"date": "2019-12-20", "close": 187.22, "volume": 311118.0}, {"date": "2019-12-23", "close": 186.31, "volume": 72852.0}, {"date": "2019-12-24", "close": 185.61, "volume": 50763.0}, {"date": "2019-12-26", "close": 186.18, "volume": 83816.0}, {"date": "2019-12-27", "close": 186.63, "volume": 124561.0}, {"date": "2019-12-30", "close": 185.93, "volume": 65964.0}, {"date": "2019-12-31", "close": 184.27, "volume": 89606.0}, {"date": "2020-01-02", "close": 181.68, "volume": 89217.0}, {"date": "2020-01-03", "close": 184.91, "volume": 71713.0}, {"date": "2020-01-06", "close": 185.07, "volume": 70488.0}, {"date": "2020-01-07", "close": 183.03, "volume": 72702.0}, {"date": "2020-01-08", "close": 182.04, "volume": 118767.0}, {"date": "2020-01-09", "close": 181.84, "volume": 55641.0}, {"date": "2020-01-10", "close": 183.0, "volume": 81700.0}, {"date": "2020-01-13", "close": 185.2, "volume": 66075.0}, {"date": "2020-01-14", "close": 184.63, "volume": 104031.0}, {"date": "2020-01-15", "close": 183.71, "volume": 93186.0}, {"date": "2020-01-16", "close": 185.95, "volume": 53842.0}, {"date": "2020-01-17", "close": 187.97, "volume": 64235.0}, {"date": "2020-01-21", "close": 184.12, "volume": 87792.0}, {"date": "2020-01-22", "close": 184.59, "volume": 73571.0}, {"date": "2020-01-23", "close": 185.94, "volume": 86990.0}, {"date": "2020-01-24", "close": 186.38, "volume": 62465.0}, {"date": "2020-01-27", "close": 184.72, "volume": 76566.0}, {"date": "2020-01-28", "close": 165.01, "volume": 407717.0}, {"date": "2020-01-29", "close": 168.46, "volume": 252517.0}, {"date": "2020-01-30", "close": 168.7, "volume": 108898.0}, {"date": "2020-01-31", "close": 165.84, "volume": 159580.0}, {"date": "2020-02-03", "close": 165.21, "volume": 126765.0}, {"date": "2020-02-04", "close": 165.26, "volume": 81726.0}, {"date": "2020-02-05", "close": 167.09, "volume": 63738.0}, {"date": "2020-02-06", "close": 168.57, "volume": 79383.0}, {"date": "2020-02-07", "close": 169.39, "volume": 100887.0}, {"date": "2020-02-10", "close": 169.94, "volume": 87880.0}, {"date": "2020-02-11", "close": 171.25, "volume": 75192.0}, {"date": "2020-02-12", "close": 171.21, "volume": 125297.0}, {"date": "2020-02-13", "close": 173.05, "volume": 65671.0}, {"date": "2020-02-14", "close": 173.59, "volume": 106245.0}, {"date": "2020-02-18", "close": 172.11, "volume": 69864.0}, {"date": "2020-02-19", "close": 173.94, "volume": 87275.0}, {"date": "2020-02-20", "close": 174.58, "volume": 66871.0}, {"date": "2020-02-21", "close": 175.04, "volume": 131435.0}, {"date": "2020-02-24", "close": 175.64, "volume": 105719.0}, {"date": "2020-02-25", "close": 174.78, "volume": 172146.0}, {"date": "2020-02-26", "close": 171.58, "volume": 87684.0}, {"date": "2020-02-27", "close": 166.82, "volume": 96250.0}, {"date": "2020-02-28", "close": 160.82, "volume": 149543.0}, {"date": "2020-03-02", "close": 163.97, "volume": 128885.0}, {"date": "2020-03-03", "close": 164.19, "volume": 97405.0}, {"date": "2020-03-04", "close": 167.53, "volume": 104354.0}, {"date": "2020-03-05", "close": 159.11, "volume": 193466.0}, {"date": "2020-03-06", "close": 161.13, "volume": 125605.0}, {"date": "2020-03-09", "close": 150.63, "volume": 168284.0}, {"date": "2020-03-10", "close": 156.57, "volume": 151849.0}, {"date": "2020-03-11", "close": 146.2, "volume": 214426.0}, {"date": "2020-03-12", "close": 126.55, "volume": 206614.0}, {"date": "2020-03-13", "close": 135.0, "volume": 163816.0}, {"date": "2020-03-16", "close": 110.18, "volume": 219961.0}, {"date": "2020-03-17", "close": 119.67, "volume": 337763.0}, {"date": "2020-03-18", "close": 115.45, "volume": 240722.0}, {"date": "2020-03-19", "close": 124.19, "volume": 200872.0}, {"date": "2020-03-20", "close": 123.8, "volume": 269947.0}, {"date": "2020-03-23", "close": 108.42, "volume": 218833.0}, {"date": "2020-03-24", "close": 125.76, "volume": 130493.0}, {"date": "2020-03-25", "close": 118.65, "volume": 141018.0}, {"date": "2020-03-26", "close": 118.76, "volume": 157148.0}, {"date": "2020-03-27", "close": 114.56, "volume": 145633.0}, {"date": "2020-03-30", "close": 124.04, "volume": 162351.0}, {"date": "2020-03-31", "close": 121.0, "volume": 193093.0}, {"date": "2020-04-01", "close": 112.46, "volume": 141279.0}, {"date": "2020-04-02", "close": 113.73, "volume": 135468.0}, {"date": "2020-04-03", "close": 113.26, "volume": 160319.0}, {"date": "2020-04-06", "close": 120.59, "volume": 227969.0}, {"date": "2020-04-07", "close": 118.33, "volume": 129110.0}, {"date": "2020-04-08", "close": 120.59, "volume": 229436.0}, {"date": "2020-04-09", "close": 127.72, "volume": 234248.0}, {"date": "2020-04-13", "close": 121.93, "volume": 114514.0}, {"date": "2020-04-14", "close": 130.39, "volume": 222184.0}, {"date": "2020-04-15", "close": 122.08, "volume": 148611.0}, {"date": "2020-04-16", "close": 124.62, "volume": 121272.0}, {"date": "2020-04-17", "close": 127.73, "volume": 91044.0}, {"date": "2020-04-20", "close": 125.33, "volume": 115295.0}, {"date": "2020-04-21", "close": 121.45, "volume": 163776.0}, {"date": "2020-04-22", "close": 119.9, "volume": 127887.0}, {"date": "2020-04-23", "close": 118.09, "volume": 101574.0}, {"date": "2020-04-24", "close": 117.73, "volume": 86314.0}, {"date": "2020-04-27", "close": 124.45, "volume": 207306.0}, {"date": "2020-04-28", "close": 126.37, "volume": 423146.0}, {"date": "2020-04-29", "close": 137.08, "volume": 233749.0}, {"date": "2020-04-30", "close": 127.03, "volume": 176570.0}, {"date": "2020-05-01", "close": 123.41, "volume": 158306.0}, {"date": "2020-05-04", "close": 121.44, "volume": 210200.0}, {"date": "2020-05-05", "close": 124.1, "volume": 161381.0}, {"date": "2020-05-06", "close": 118.05, "volume": 136965.0}, {"date": "2020-05-07", "close": 119.35, "volume": 108860.0}, {"date": "2020-05-08", "close": 128.32, "volume": 201913.0}, {"date": "2020-05-11", "close": 121.55, "volume": 157038.0}, {"date": "2020-05-12", "close": 127.23, "volume": 134832.0}, {"date": "2020-05-13", "close": 126.58, "volume": 169657.0}, {"date": "2020-05-14", "close": 122.48, "volume": 142763.0}, {"date": "2020-05-15", "close": 120.96, "volume": 166115.0}, {"date": "2020-05-18", "close": 126.82, "volume": 84120.0}, {"date": "2020-05-19", "close": 123.04, "volume": 83719.0}, {"date": "2020-05-20", "close": 125.83, "volume": 107685.0}, {"date": "2020-05-21", "close": 122.8, "volume": 116141.0}, {"date": "2020-05-22", "close": 124.47, "volume": 52276.0}, {"date": "2020-05-26", "close": 129.26, "volume": 119308.0}, {"date": "2020-05-27", "close": 137.71, "volume": 152871.0}, {"date": "2020-05-28", "close": 129.85, "volume": 135655.0}, {"date": "2020-05-29", "close": 128.63, "volume": 174137.0}, {"date": "2020-06-01", "close": 131.11, "volume": 97171.0}, {"date": "2020-06-02", "close": 128.74, "volume": 107001.0}, {"date": "2020-06-03", "close": 131.43, "volume": 89377.0}, {"date": "2020-06-04", "close": 133.08, "volume": 97342.0}, {"date": "2020-06-05", "close": 139.64, "volume": 109331.0}, {"date": "2020-06-08", "close": 143.13, "volume": 94262.0}, {"date": "2020-06-09", "close": 136.83, "volume": 75127.0}, {"date": "2020-06-10", "close": 134.63, "volume": 60678.0}, {"date": "2020-06-11", "close": 124.13, "volume": 138571.0}, {"date": "2020-06-12", "close": 126.77, "volume": 76925.0}, {"date": "2020-06-15", "close": 129.05, "volume": 71750.0}, {"date": "2020-06-16", "close": 131.17, "volume": 60284.0}, {"date": "2020-06-17", "close": 129.99, "volume": 60389.0}, {"date": "2020-06-18", "close": 128.83, "volume": 46947.0}, {"date": "2020-06-19", "close": 126.61, "volume": 129509.0}, {"date": "2020-06-22", "close": 126.19, "volume": 68921.0}, {"date": "2020-06-23", "close": 126.78, "volume": 72886.0}, {"date": "2020-06-24", "close": 121.37, "volume": 116570.0}, {"date": "2020-06-25", "close": 121.66, "volume": 94962.0}, {"date": "2020-06-26", "close": 118.17, "volume": 301501.0}, {"date": "2020-06-29", "close": 124.56, "volume": 90680.0}, {"date": "2020-06-30", "close": 127.13, "volume": 124802.0}, {"date": "2020-07-01", "close": 124.33, "volume": 68350.0}, {"date": "2020-07-02", "close": 123.58, "volume": 71524.0}, {"date": "2020-07-06", "close": 124.99, "volume": 105376.0}, {"date": "2020-07-07", "close": 123.56, "volume": 91994.0}, {"date": "2020-07-08", "close": 122.92, "volume": 76313.0}, {"date": "2020-07-09", "close": 120.03, "volume": 69470.0}, {"date": "2020-07-10", "close": 121.82, "volume": 103138.0}, {"date": "2020-07-13", "close": 121.79, "volume": 62661.0}, {"date": "2020-07-14", "close": 123.98, "volume": 74590.0}, {"date": "2020-07-15", "close": 126.09, "volume": 131628.0}, {"date": "2020-07-16", "close": 127.94, "volume": 113312.0}, {"date": "2020-07-17", "close": 127.68, "volume": 107127.0}, {"date": "2020-07-20", "close": 126.34, "volume": 76107.0}, {"date": "2020-07-21", "close": 127.74, "volume": 95003.0}, {"date": "2020-07-22", "close": 128.27, "volume": 90384.0}, {"date": "2020-07-23", "close": 130.47, "volume": 84465.0}, {"date": "2020-07-24", "close": 128.47, "volume": 102351.0}, {"date": "2020-07-27", "close": 130.07, "volume": 104577.0}, {"date": "2020-07-28", "close": 125.99, "volume": 225060.0}, {"date": "2020-07-29", "close": 124.68, "volume": 77207.0}, {"date": "2020-07-30", "close": 122.06, "volume": 112360.0}, {"date": "2020-07-31", "close": 123.13, "volume": 121025.0}, {"date": "2020-08-03", "close": 123.56, "volume": 105477.0}, {"date": "2020-08-04", "close": 125.5, "volume": 179395.0}, {"date": "2020-08-05", "close": 127.52, "volume": 113189.0}, {"date": "2020-08-06", "close": 127.02, "volume": 104788.0}, {"date": "2020-08-07", "close": 128.67, "volume": 82499.0}, {"date": "2020-08-10", "close": 131.35, "volume": 112006.0}, {"date": "2020-08-11", "close": 131.0, "volume": 129323.0}, {"date": "2020-08-12", "close": 131.39, "volume": 93150.0}, {"date": "2020-08-13", "close": 131.11, "volume": 56368.0}, {"date": "2020-08-14", "close": 131.43, "volume": 80760.0}, {"date": "2020-08-17", "close": 130.93, "volume": 73743.0}, {"date": "2020-08-18", "close": 131.18, "volume": 112257.0}, {"date": "2020-08-19", "close": 131.47, "volume": 114742.0}, {"date": "2020-08-20", "close": 132.67, "volume": 106544.0}, {"date": "2020-08-21", "close": 132.55, "volume": 57788.0}, {"date": "2020-08-24", "close": 136.0, "volume": 98603.0}, {"date": "2020-08-25", "close": 135.38, "volume": 214467.0}, {"date": "2020-08-26", "close": 132.51, "volume": 638091.0}, {"date": "2020-08-27", "close": 135.87, "volume": 131083.0}, {"date": "2020-08-28", "close": 137.23, "volume": 78111.0}, {"date": "2020-08-31", "close": 135.95, "volume": 99571.0}, {"date": "2020-09-01", "close": 135.42, "volume": 72848.0}, {"date": "2020-09-02", "close": 138.89, "volume": 79371.0}, {"date": "2020-09-03", "close": 139.87, "volume": 136825.0}, {"date": "2020-09-04", "close": 142.24, "volume": 106218.0}, {"date": "2020-09-08", "close": 139.91, "volume": 117700.0}, {"date": "2020-09-09", "close": 138.87, "volume": 97328.0}, {"date": "2020-09-10", "close": 136.26, "volume": 92404.0}, {"date": "2020-09-11", "close": 134.65, "volume": 87738.0}, {"date": "2020-09-14", "close": 135.9, "volume": 70131.0}, {"date": "2020-09-15", "close": 135.88, "volume": 72523.0}, {"date": "2020-09-16", "close": 135.76, "volume": 138886.0}, {"date": "2020-09-17", "close": 134.56, "volume": 112741.0}, {"date": "2020-09-18", "close": 132.13, "volume": 240087.0}, {"date": "2020-09-21", "close": 127.73, "volume": 159103.0}, {"date": "2020-09-22", "close": 125.63, "volume": 264434.0}, {"date": "2020-09-23", "close": 127.03, "volume": 678360.0}, {"date": "2020-09-24", "close": 128.04, "volume": 151184.0}, {"date": "2020-09-25", "close": 128.89, "volume": 120407.0}, {"date": "2020-09-28", "close": 130.38, "volume": 109265.0}, {"date": "2020-09-29", "close": 129.35, "volume": 70880.0}, {"date": "2020-09-30", "close": 130.39, "volume": 114770.0}, {"date": "2020-10-01", "close": 131.905, "volume": 108735.0}, {"date": "2020-10-02", "close": 132.53, "volume": 123871.0}, {"date": "2020-10-05", "close": 132.93, "volume": 69312.0}, {"date": "2020-10-06", "close": 132.82, "volume": 99171.0}, {"date": "2020-10-07", "close": 133.85, "volume": 105671.0}, {"date": "2020-10-08", "close": 133.83, "volume": 115547.0}, {"date": "2020-10-09", "close": 133.32, "volume": 59070.0}, {"date": "2020-10-12", "close": 133.53, "volume": 70255.0}, {"date": "2020-10-13", "close": 131.82, "volume": 89854.0}, {"date": "2020-10-14", "close": 131.39, "volume": 83016.0}, {"date": "2020-10-15", "close": 131.8, "volume": 91586.0}, {"date": "2020-10-16", "close": 131.07, "volume": 71033.0}, {"date": "2020-10-19", "close": 128.74, "volume": 83260.0}, {"date": "2020-10-20", "close": 129.68, "volume": 87448.0}, {"date": "2020-10-21", "close": 131.57, "volume": 54707.0}, {"date": "2020-10-22", "close": 134.98, "volume": 59862.0}, {"date": "2020-10-23", "close": 136.99, "volume": 69730.0}, {"date": "2020-10-26", "close": 135.95, "volume": 109142.0}, {"date": "2020-10-27", "close": 136.05, "volume": 237923.0}, {"date": "2020-10-28", "close": 132.41, "volume": 624927.0}, {"date": "2020-10-29", "close": 136.23, "volume": 127646.0}, {"date": "2020-10-30", "close": 135.57, "volume": 143993.0}, {"date": "2020-11-02", "close": 137.92, "volume": 117688.0}, {"date": "2020-11-03", "close": 142.97, "volume": 108890.0}, {"date": "2020-11-04", "close": 141.54, "volume": 72938.0}, {"date": "2020-11-05", "close": 142.84, "volume": 93332.0}, {"date": "2020-11-06", "close": 139.38, "volume": 137400.0}, {"date": "2020-11-09", "close": 159.52, "volume": 266558.0}, {"date": "2020-11-10", "close": 162.44, "volume": 158374.0}, {"date": "2020-11-11", "close": 157.16, "volume": 105983.0}, {"date": "2020-11-12", "close": 157.34, "volume": 112629.0}, {"date": "2020-11-13", "close": 161.29, "volume": 83053.0}, {"date": "2020-11-16", "close": 164.2, "volume": 171607.0}, {"date": "2020-11-17", "close": 164.15, "volume": 100489.0}, {"date": "2020-11-18", "close": 159.02, "volume": 71406.0}, {"date": "2020-11-19", "close": 156.22, "volume": 85982.0}, {"date": "2020-11-20", "close": 151.25, "volume": 192876.0}, {"date": "2020-11-23", "close": 152.67, "volume": 160996.0}, {"date": "2020-11-24", "close": 156.34, "volume": 196088.0}, {"date": "2020-11-25", "close": 153.69, "volume": 680911.0}, {"date": "2020-11-27", "close": 153.47, "volume": 38434.0}, {"date": "2020-11-30", "close": 145.39, "volume": 213479.0}, {"date": "2020-12-01", "close": 144.54, "volume": 140589.0}, {"date": "2020-12-02", "close": 141.66, "volume": 102512.0}, {"date": "2020-12-03", "close": 143.94, "volume": 121597.0}, {"date": "2020-12-04", "close": 146.11, "volume": 79531.0}, {"date": "2020-12-07", "close": 147.8, "volume": 94150.0}, {"date": "2020-12-08", "close": 150.56, "volume": 173689.0}, {"date": "2020-12-09", "close": 151.67, "volume": 114339.0}, {"date": "2020-12-10", "close": 152.36, "volume": 82951.0}, {"date": "2020-12-11", "close": 152.54, "volume": 52949.0}, {"date": "2020-12-14", "close": 152.26, "volume": 83453.0}, {"date": "2020-12-15", "close": 153.63, "volume": 79078.0}, {"date": "2020-12-16", "close": 153.95, "volume": 83466.0}, {"date": "2020-12-17", "close": 154.4, "volume": 59724.0}, {"date": "2020-12-18", "close": 154.68, "volume": 384155.0}, {"date": "2020-12-21", "close": 154.0, "volume": 77716.0}, {"date": "2020-12-22", "close": 153.85, "volume": 94735.0}, {"date": "2020-12-23", "close": 156.33, "volume": 54132.0}, {"date": "2020-12-24", "close": 156.6, "volume": 26358.0}, {"date": "2020-12-28", "close": 156.19, "volume": 87841.0}, {"date": "2020-12-29", "close": 154.06, "volume": 92335.0}, {"date": "2020-12-30", "close": 154.15, "volume": 88228.0}, {"date": "2020-12-31", "close": 155.37, "volume": 67063.0}, {"date": "2021-01-04", "close": 152.23, "volume": 79948.0}, {"date": "2021-01-05", "close": 149.92, "volume": 102768.0}, {"date": "2021-01-06", "close": 153.47, "volume": 111662.0}, {"date": "2021-01-07", "close": 154.35, "volume": 53813.0}, {"date": "2021-01-08", "close": 154.44, "volume": 113263.0}, {"date": "2021-01-11", "close": 153.04, "volume": 47335.0}, {"date": "2021-01-12", "close": 154.29, "volume": 98501.0}, {"date": "2021-01-13", "close": 151.02, "volume": 86403.0}, {"date": "2021-01-14", "close": 151.96, "volume": 86852.0}, {"date": "2021-01-15", "close": 150.92, "volume": 85879.0}, {"date": "2021-01-19", "close": 151.9, "volume": 114038.0}, {"date": "2021-01-20", "close": 149.41, "volume": 119755.0}, {"date": "2021-01-21", "close": 151.46, "volume": 150366.0}, {"date": "2021-01-22", "close": 153.09, "volume": 132516.0}, {"date": "2021-01-25", "close": 156.89, "volume": 161500.0}, {"date": "2021-01-26", "close": 164.91, "volume": 326907.0}, {"date": "2021-01-27", "close": 158.28, "volume": 767115.0}, {"date": "2021-01-28", "close": 155.3, "volume": 165613.0}, {"date": "2021-01-29", "close": 152.66, "volume": 130207.0}, {"date": "2021-02-01", "close": 153.75, "volume": 99577.0}, {"date": "2021-02-02", "close": 154.42, "volume": 72807.0}, {"date": "2021-02-03", "close": 155.06, "volume": 93241.0}, {"date": "2021-02-04", "close": 155.31, "volume": 74845.0}, {"date": "2021-02-05", "close": 155.5, "volume": 73489.0}, {"date": "2021-02-08", "close": 159.35, "volume": 102897.0}, {"date": "2021-02-09", "close": 157.78, "volume": 85927.0}, {"date": "2021-02-10", "close": 159.07, "volume": 98855.0}, {"date": "2021-02-11", "close": 159.0, "volume": 97978.0}, {"date": "2021-02-12", "close": 158.48, "volume": 61305.0}, {"date": "2021-02-16", "close": 155.35, "volume": 82982.0}, {"date": "2021-02-17", "close": 154.14, "volume": 68715.0}, {"date": "2021-02-18", "close": 152.35, "volume": 74998.0}, {"date": "2021-02-19", "close": 151.12, "volume": 101060.0}, {"date": "2021-02-22", "close": 150.81, "volume": 151965.0}, {"date": "2021-02-23", "close": 152.78, "volume": 144968.0}, {"date": "2021-02-24", "close": 156.34, "volume": 135564.0}, {"date": "2021-02-25", "close": 158.97, "volume": 119750.0}, {"date": "2021-02-26", "close": 158.76, "volume": 126582.0}, {"date": "2021-03-01", "close": 160.27, "volume": 65716.0}, {"date": "2021-03-02", "close": 158.93, "volume": 90017.0}, {"date": "2021-03-03", "close": 158.67, "volume": 143335.0}, {"date": "2021-03-04", "close": 155.23, "volume": 124152.0}, {"date": "2021-03-05", "close": 159.84, "volume": 150550.0}, {"date": "2021-03-08", "close": 165.19, "volume": 118717.0}, {"date": "2021-03-09", "close": 165.17, "volume": 78846.0}, {"date": "2021-03-10", "close": 168.38, "volume": 73466.0}, {"date": "2021-03-11", "close": 165.28, "volume": 96136.0}, {"date": "2021-03-12", "close": 166.3, "volume": 66405.0}, {"date": "2021-03-15", "close": 165.84, "volume": 69799.0}, {"date": "2021-03-16", "close": 164.5, "volume": 45333.0}, {"date": "2021-03-17", "close": 164.24, "volume": 75468.0}, {"date": "2021-03-18", "close": 162.15, "volume": 85450.0}, {"date": "2021-03-19", "close": 160.65, "volume": 234955.0}, {"date": "2021-03-22", "close": 154.39, "volume": 247343.0}, {"date": "2021-03-23", "close": 153.7, "volume": 144329.0}, {"date": "2021-03-24", "close": 157.04, "volume": 580427.0}, {"date": "2021-03-25", "close": 157.77, "volume": 107840.0}, {"date": "2021-03-26", "close": 157.64, "volume": 75507.0}, {"date": "2021-03-29", "close": 157.97, "volume": 106240.0}, {"date": "2021-03-30", "close": 156.91, "volume": 59682.0}, {"date": "2021-03-31", "close": 157.03, "volume": 130299.0}, {"date": "2021-04-01", "close": 156.64, "volume": 77598.0}, {"date": "2021-04-05", "close": 158.52, "volume": 91844.0}, {"date": "2021-04-06", "close": 157.42, "volume": 72692.0}, {"date": "2021-04-07", "close": 157.26, "volume": 53122.0}, {"date": "2021-04-08", "close": 157.45, "volume": 52061.0}, {"date": "2021-04-09", "close": 156.29, "volume": 72101.0}, {"date": "2021-04-12", "close": 159.01, "volume": 67491.0}, {"date": "2021-04-13", "close": 157.73, "volume": 75749.0}, {"date": "2021-04-14", "close": 157.34, "volume": 56652.0}, {"date": "2021-04-15", "close": 157.76, "volume": 60426.0}, {"date": "2021-04-16", "close": 158.94, "volume": 76336.0}, {"date": "2021-04-19", "close": 159.42, "volume": 60712.0}, {"date": "2021-04-20", "close": 160.14, "volume": 68633.0}, {"date": "2021-04-21", "close": 161.81, "volume": 70823.0}, {"date": "2021-04-22", "close": 165.14, "volume": 83944.0}, {"date": "2021-04-23", "close": 166.38, "volume": 63097.0}, {"date": "2021-04-26", "close": 164.59, "volume": 143030.0}, {"date": "2021-04-27", "close": 162.27, "volume": 260239.0}, {"date": "2021-04-28", "close": 160.41, "volume": 705883.0}, {"date": "2021-04-29", "close": 164.7, "volume": 115028.0}, {"date": "2021-04-30", "close": 164.61, "volume": 145006.0}, {"date": "2021-05-03", "close": 166.27, "volume": 109853.0}, {"date": "2021-05-04", "close": 165.14, "volume": 50927.0}, {"date": "2021-05-05", "close": 166.44, "volume": 71821.0}, {"date": "2021-05-06", "close": 166.38, "volume": 73880.0}, {"date": "2021-05-07", "close": 168.25, "volume": 46711.0}, {"date": "2021-05-10", "close": 166.75, "volume": 62260.0}, {"date": "2021-05-11", "close": 165.56, "volume": 40123.0}, {"date": "2021-05-12", "close": 164.51, "volume": 41888.0}, {"date": "2021-05-13", "close": 169.32, "volume": 76780.0}, {"date": "2021-05-14", "close": 173.95, "volume": 98489.0}, {"date": "2021-05-17", "close": 169.23, "volume": 67008.0}, {"date": "2021-05-18", "close": 169.19, "volume": 63631.0}, {"date": "2021-05-19", "close": 168.26, "volume": 37486.0}, {"date": "2021-05-20", "close": 169.51, "volume": 78362.0}, {"date": "2021-05-21", "close": 170.7, "volume": 53988.0}, {"date": "2021-05-24", "close": 172.49, "volume": 92844.0}, {"date": "2021-05-25", "close": 171.73, "volume": 63878.0}, {"date": "2021-05-26", "close": 173.18, "volume": 63585.0}, {"date": "2021-05-27", "close": 175.08, "volume": 129883.0}, {"date": "2021-05-28", "close": 175.58, "volume": 65277.0}, {"date": "2021-06-01", "close": 177.63, "volume": 121825.0}, {"date": "2021-06-02", "close": 179.26, "volume": 194580.0}, {"date": "2021-06-03", "close": 180.36, "volume": 64107.0}, {"date": "2021-06-04", "close": 179.46, "volume": 40741.0}, {"date": "2021-06-07", "close": 180.09, "volume": 47310.0}, {"date": "2021-06-08", "close": 178.31, "volume": 49096.0}, {"date": "2021-06-09", "close": 176.17, "volume": 48463.0}, {"date": "2021-06-10", "close": 175.72, "volume": 54577.0}, {"date": "2021-06-11", "close": 176.11, "volume": 30651.0}, {"date": "2021-06-14", "close": 176.56, "volume": 60581.0}, {"date": "2021-06-15", "close": 177.97, "volume": 175223.0}, {"date": "2021-06-16", "close": 176.33, "volume": 67946.0}, {"date": "2021-06-17", "close": 176.4, "volume": 46235.0}, {"date": "2021-06-18", "close": 172.93, "volume": 141090.0}, {"date": "2021-06-21", "close": 173.37, "volume": 81302.0}, {"date": "2021-06-22", "close": 174.46, "volume": 59946.0}, {"date": "2021-06-23", "close": 173.96, "volume": 93475.0}, {"date": "2021-06-24", "close": 175.84, "volume": 51311.0}, {"date": "2021-06-25", "close": 175.1, "volume": 614729.0}, {"date": "2021-06-28", "close": 173.9, "volume": 65285.0}, {"date": "2021-06-29", "close": 172.19, "volume": 59943.0}, {"date": "2021-06-30", "close": 174.41, "volume": 64766.0}, {"date": "2021-07-01", "close": 174.23, "volume": 42869.0}, {"date": "2021-07-02", "close": 172.58, "volume": 36134.0}, {"date": "2021-07-06", "close": 172.63, "volume": 54612.0}, {"date": "2021-07-07", "close": 172.14, "volume": 66254.0}, {"date": "2021-07-08", "close": 170.61, "volume": 53844.0}, {"date": "2021-07-09", "close": 170.53, "volume": 46593.0}, {"date": "2021-07-12", "close": 170.37, "volume": 61005.0}, {"date": "2021-07-13", "close": 167.49, "volume": 53936.0}, {"date": "2021-07-14", "close": 168.32, "volume": 37135.0}, {"date": "2021-07-15", "close": 168.28, "volume": 67206.0}, {"date": "2021-07-16", "close": 167.53, "volume": 42843.0}, {"date": "2021-07-19", "close": 165.88, "volume": 77934.0}, {"date": "2021-07-20", "close": 168.19, "volume": 83985.0}, {"date": "2021-07-21", "close": 166.5, "volume": 55822.0}, {"date": "2021-07-22", "close": 164.0, "volume": 51856.0}, {"date": "2021-07-23", "close": 166.65, "volume": 60501.0}, {"date": "2021-07-26", "close": 174.19, "volume": 91717.0}, {"date": "2021-07-27", "close": 166.6, "volume": 103184.0}, {"date": "2021-07-28", "close": 166.29, "volume": 94974.0}, {"date": "2021-07-29", "close": 165.02, "volume": 65527.0}, {"date": "2021-07-30", "close": 164.38, "volume": 80420.0}, {"date": "2021-08-02", "close": 163.46, "volume": 67418.0}, {"date": "2021-08-03", "close": 164.43, "volume": 69472.0}, {"date": "2021-08-04", "close": 160.76, "volume": 43019.0}, {"date": "2021-08-05", "close": 162.42, "volume": 45910.0}, {"date": "2021-08-06", "close": 163.78, "volume": 41991.0}, {"date": "2021-08-09", "close": 162.5, "volume": 29540.0}, {"date": "2021-08-10", "close": 161.68, "volume": 53773.0}, {"date": "2021-08-11", "close": 161.72, "volume": 27498.0}, {"date": "2021-08-12", "close": 162.3, "volume": 34886.0}, {"date": "2021-08-13", "close": 164.0, "volume": 27982.0}, {"date": "2021-08-16", "close": 163.95, "volume": 35367.0}, {"date": "2021-08-17", "close": 164.03, "volume": 41721.0}, {"date": "2021-08-18", "close": 161.33, "volume": 55484.0}, {"date": "2021-08-19", "close": 161.29, "volume": 45002.0}, {"date": "2021-08-20", "close": 161.6, "volume": 48446.0}, {"date": "2021-08-23", "close": 161.73, "volume": 25589.0}, {"date": "2021-08-24", "close": 163.05, "volume": 56466.0}, {"date": "2021-08-25", "close": 161.9, "volume": 109227.0}, {"date": "2021-08-26", "close": 160.65, "volume": 52196.0}, {"date": "2021-08-27", "close": 163.83, "volume": 64894.0}, {"date": "2021-08-30", "close": 162.02, "volume": 52038.0}, {"date": "2021-08-31", "close": 163.76, "volume": 70838.0}, {"date": "2021-09-01", "close": 161.65, "volume": 56973.0}, {"date": "2021-09-02", "close": 163.39, "volume": 43990.0}, {"date": "2021-09-03", "close": 160.79, "volume": 53189.0}, {"date": "2021-09-07", "close": 162.62, "volume": 70681.0}, {"date": "2021-09-08", "close": 163.04, "volume": 66909.0}, {"date": "2021-09-09", "close": 161.5, "volume": 50720.0}, {"date": "2021-09-10", "close": 160.63, "volume": 56742.0}, {"date": "2021-09-13", "close": 159.14, "volume": 43735.0}, {"date": "2021-09-14", "close": 157.26, "volume": 56839.0}, {"date": "2021-09-15", "close": 155.58, "volume": 70682.0}, {"date": "2021-09-16", "close": 154.12, "volume": 100714.0}, {"date": "2021-09-17", "close": 154.14, "volume": 352945.0}, {"date": "2021-09-20", "close": 152.39, "volume": 64259.0}, {"date": "2021-09-21", "close": 153.89, "volume": 50395.0}, {"date": "2021-09-22", "close": 154.77, "volume": 47941.0}, {"date": "2021-09-23", "close": 153.97, "volume": 41466.0}, {"date": "2021-09-24", "close": 153.65, "volume": 50333.0}, {"date": "2021-09-27", "close": 153.96, "volume": 45870.0}, {"date": "2021-09-28", "close": 153.9, "volume": 57890.0}, {"date": "2021-09-29", "close": 155.25, "volume": 34212.0}, {"date": "2021-09-30", "close": 152.82, "volume": 70604.0}, {"date": "2021-10-01", "close": 153.64, "volume": 77372.0}, {"date": "2021-10-04", "close": 154.46, "volume": 33223.0}, {"date": "2021-10-05", "close": 154.85, "volume": 64691.0}, {"date": "2021-10-06", "close": 154.8, "volume": 38664.0}, {"date": "2021-10-07", "close": 155.07, "volume": 62147.0}, {"date": "2021-10-08", "close": 152.99, "volume": 28058.0}, {"date": "2021-10-11", "close": 152.88, "volume": 30347.0}, {"date": "2021-10-12", "close": 151.35, "volume": 33188.0}, {"date": "2021-10-13", "close": 149.86, "volume": 42202.0}, {"date": "2021-10-14", "close": 152.58, "volume": 55308.0}, {"date": "2021-10-15", "close": 150.65, "volume": 107370.0}, {"date": "2021-10-18", "close": 149.96, "volume": 32399.0}, {"date": "2021-10-19", "close": 147.39, "volume": 36471.0}, {"date": "2021-10-20", "close": 148.1, "volume": 32679.0}, {"date": "2021-10-21", "close": 147.3, "volume": 35286.0}, {"date": "2021-10-22", "close": 148.4, "volume": 33686.0}, {"date": "2021-10-25", "close": 147.27, "volume": 36608.0}, {"date": "2021-10-26", "close": 147.96, "volume": 48907.0}, {"date": "2021-10-27", "close": 146.8, "volume": 80909.0}, {"date": "2021-10-28", "close": 148.29, "volume": 41341.0}, {"date": "2021-10-29", "close": 147.55, "volume": 61222.0}, {"date": "2021-11-01", "close": 151.16, "volume": 63639.0}, {"date": "2021-11-02", "close": 153.04, "volume": 48363.0}, {"date": "2021-11-03", "close": 155.64, "volume": 60956.0}, {"date": "2021-11-04", "close": 154.82, "volume": 58324.0}, {"date": "2021-11-05", "close": 156.78, "volume": 45491.0}, {"date": "2021-11-08", "close": 155.86, "volume": 37346.0}, {"date": "2021-11-09", "close": 155.48, "volume": 31340.0}, {"date": "2021-11-10", "close": 155.01, "volume": 40972.0}, {"date": "2021-11-11", "close": 154.11, "volume": 52609.0}, {"date": "2021-11-12", "close": 154.85, "volume": 39987.0}, {"date": "2021-11-15", "close": 156.98, "volume": 59666.0}, {"date": "2021-11-16", "close": 152.03, "volume": 77868.0}, {"date": "2021-11-17", "close": 149.76, "volume": 60844.0}, {"date": "2021-11-18", "close": 148.29, "volume": 65404.0}, {"date": "2021-11-19", "close": 144.55, "volume": 68268.0}, {"date": "2021-11-22", "close": 147.58, "volume": 58048.0}, {"date": "2021-11-23", "close": 148.51, "volume": 45574.0}, {"date": "2021-11-24", "close": 149.55, "volume": 58870.0}, {"date": "2021-11-26", "close": 142.15, "volume": 82398.0}, {"date": "2021-11-29", "close": 142.73, "volume": 92128.0}, {"date": "2021-11-30", "close": 136.58, "volume": 121570.0}, {"date": "2021-12-01", "close": 135.04, "volume": 79503.0}, {"date": "2021-12-02", "close": 139.22, "volume": 77669.0}, {"date": "2021-12-03", "close": 139.26, "volume": 62862.0}, {"date": "2021-12-06", "close": 141.26, "volume": 112674.0}, {"date": "2021-12-07", "close": 143.02, "volume": 79669.0}, {"date": "2021-12-08", "close": 145.48, "volume": 95578.0}, {"date": "2021-12-09", "close": 144.0, "volume": 84596.0}, {"date": "2021-12-10", "close": 145.71, "volume": 61373.0}, {"date": "2021-12-13", "close": 147.54, "volume": 67147.0}, {"date": "2021-12-14", "close": 147.91, "volume": 95719.0}, {"date": "2021-12-15", "close": 151.29, "volume": 161645.0}, {"date": "2021-12-16", "close": 153.16, "volume": 153855.0}, {"date": "2021-12-17", "close": 155.19, "volume": 320373.0}, {"date": "2021-12-20", "close": 153.8, "volume": 116663.0}, {"date": "2021-12-21", "close": 156.39, "volume": 115548.0}, {"date": "2021-12-22", "close": 156.35, "volume": 55336.0}, {"date": "2021-12-23", "close": 155.95, "volume": 118231.0}, {"date": "2021-12-27", "close": 157.36, "volume": 43515.0}, {"date": "2021-12-28", "close": 157.03, "volume": 42482.0}, {"date": "2021-12-29", "close": 158.63, "volume": 82383.0}, {"date": "2021-12-30", "close": 158.28, "volume": 64604.0}, {"date": "2021-12-31", "close": 157.96, "volume": 50842.0}, {"date": "2022-01-03", "close": 159.12, "volume": 145857.0}, {"date": "2022-01-04", "close": 158.55, "volume": 49927.0}, {"date": "2022-01-05", "close": 158.01, "volume": 63304.0}, {"date": "2022-01-06", "close": 157.96, "volume": 47930.0}, {"date": "2022-01-07", "close": 158.6, "volume": 45848.0}, {"date": "2022-01-10", "close": 157.32, "volume": 63167.0}, {"date": "2022-01-11", "close": 154.89, "volume": 39541.0}, {"date": "2022-01-12", "close": 152.54, "volume": 74410.0}, {"date": "2022-01-13", "close": 154.26, "volume": 37054.0}, {"date": "2022-01-14", "close": 154.11, "volume": 50456.0}, {"date": "2022-01-18", "close": 151.98, "volume": 40985.0}, {"date": "2022-01-19", "close": 151.78, "volume": 53396.0}, {"date": "2022-01-20", "close": 150.97, "volume": 36515.0}, {"date": "2022-01-21", "close": 150.09, "volume": 63891.0}, {"date": "2022-01-24", "close": 152.67, "volume": 89067.0}, {"date": "2022-01-25", "close": 151.24, "volume": 138211.0}, {"date": "2022-01-26", "close": 151.49, "volume": 133643.0}, {"date": "2022-01-27", "close": 152.11, "volume": 134465.0}, {"date": "2022-01-28", "close": 150.56, "volume": 75363.0}, {"date": "2022-01-31", "close": 151.69, "volume": 120646.0}, {"date": "2022-02-01", "close": 149.1, "volume": 156447.0}, {"date": "2022-02-02", "close": 149.77, "volume": 97892.0}, {"date": "2022-02-03", "close": 149.66, "volume": 125140.0}, {"date": "2022-02-04", "close": 150.08, "volume": 122349.0}, {"date": "2022-02-07", "close": 150.14, "volume": 81774.0}, {"date": "2022-02-08", "close": 154.21, "volume": 106643.0}, {"date": "2022-02-09", "close": 153.01, "volume": 96375.0}, {"date": "2022-02-10", "close": 150.33, "volume": 77012.0}, {"date": "2022-02-11", "close": 152.57, "volume": 67675.0}, {"date": "2022-02-14", "close": 154.38, "volume": 100276.0}, {"date": "2022-02-15", "close": 155.91, "volume": 74896.0}, {"date": "2022-02-16", "close": 155.26, "volume": 51247.0}, {"date": "2022-02-17", "close": 157.0, "volume": 71921.0}, {"date": "2022-02-18", "close": 158.34, "volume": 119640.0}, {"date": "2022-02-22", "close": 159.79, "volume": 71332.0}, {"date": "2022-02-23", "close": 160.08, "volume": 79515.0}, {"date": "2022-02-24", "close": 157.36, "volume": 110370.0}, {"date": "2022-02-25", "close": 164.08, "volume": 72454.0}, {"date": "2022-02-28", "close": 163.72, "volume": 78947.0}, {"date": "2022-03-01", "close": 163.08, "volume": 84807.0}, {"date": "2022-03-02", "close": 163.82, "volume": 68615.0}, {"date": "2022-03-03", "close": 163.58, "volume": 58981.0}, {"date": "2022-03-04", "close": 163.74, "volume": 65289.0}, {"date": "2022-03-07", "close": 162.53, "volume": 55967.0}, {"date": "2022-03-08", "close": 156.27, "volume": 50355.0}, {"date": "2022-03-09", "close": 155.02, "volume": 63286.0}, {"date": "2022-03-10", "close": 151.56, "volume": 81482.0}, {"date": "2022-03-11", "close": 153.17, "volume": 79842.0}, {"date": "2022-03-14", "close": 155.2, "volume": 63654.0}, {"date": "2022-03-15", "close": 156.68, "volume": 56087.0}, {"date": "2022-03-16", "close": 158.77, "volume": 102892.0}, {"date": "2022-03-17", "close": 158.94, "volume": 59279.0}, {"date": "2022-03-18", "close": 155.64, "volume": 116988.0}, {"date": "2022-03-21", "close": 156.57, "volume": 49824.0}, {"date": "2022-03-22", "close": 155.34, "volume": 46171.0}, {"date": "2022-03-23", "close": 152.49, "volume": 64924.0}, {"date": "2022-03-24", "close": 151.65, "volume": 33909.0}, {"date": "2022-03-25", "close": 155.08, "volume": 47792.0}, {"date": "2022-03-28", "close": 152.35, "volume": 44439.0}, {"date": "2022-03-29", "close": 153.94, "volume": 68987.0}, {"date": "2022-03-30", "close": 153.94, "volume": 51543.0}, {"date": "2022-03-31", "close": 155.1, "volume": 83888.0}, {"date": "2022-04-01", "close": 158.55, "volume": 67156.0}, {"date": "2022-04-04", "close": 155.32, "volume": 59127.0}, {"date": "2022-04-05", "close": 152.77, "volume": 80979.0}, {"date": "2022-04-06", "close": 152.75, "volume": 62166.0}, {"date": "2022-04-07", "close": 153.14, "volume": 59196.0}, {"date": "2022-04-08", "close": 152.45, "volume": 60506.0}, {"date": "2022-04-11", "close": 153.02, "volume": 61128.0}, {"date": "2022-04-12", "close": 152.99, "volume": 55627.0}, {"date": "2022-04-13", "close": 154.87, "volume": 52029.0}, {"date": "2022-04-14", "close": 156.15, "volume": 69653.0}, {"date": "2022-04-18", "close": 154.78, "volume": 46027.0}, {"date": "2022-04-19", "close": 157.0, "volume": 35428.0}, {"date": "2022-04-20", "close": 159.69, "volume": 57617.0}, {"date": "2022-04-21", "close": 158.86, "volume": 49923.0}, {"date": "2022-04-22", "close": 157.81, "volume": 64394.0}, {"date": "2022-04-25", "close": 157.25, "volume": 73758.0}, {"date": "2022-04-26", "close": 150.67, "volume": 67138.0}, {"date": "2022-04-27", "close": 151.63, "volume": 75936.0}, {"date": "2022-04-28", "close": 152.39, "volume": 51785.0}, {"date": "2022-04-29", "close": 149.7, "volume": 75449.0}, {"date": "2022-05-02", "close": 146.85, "volume": 100818.0}, {"date": "2022-05-03", "close": 132.6, "volume": 311900.0}, {"date": "2022-05-04", "close": 130.54, "volume": 185668.0}, {"date": "2022-05-05", "close": 124.07, "volume": 134350.0}, {"date": "2022-05-06", "close": 123.62, "volume": 117637.0}, {"date": "2022-05-09", "close": 123.22, "volume": 145818.0}, {"date": "2022-05-10", "close": 125.99, "volume": 125543.0}, {"date": "2022-05-11", "close": 122.95, "volume": 79119.0}, {"date": "2022-05-12", "close": 127.11, "volume": 122816.0}, {"date": "2022-05-13", "close": 130.47, "volume": 109993.0}, {"date": "2022-05-16", "close": 125.83, "volume": 72554.0}, {"date": "2022-05-17", "close": 123.12, "volume": 82050.0}, {"date": "2022-05-18", "close": 118.86, "volume": 118896.0}, {"date": "2022-05-19", "close": 123.01, "volume": 184806.0}, {"date": "2022-05-20", "close": 123.03, "volume": 153409.0}, {"date": "2022-05-23", "close": 124.61, "volume": 127928.0}, {"date": "2022-05-24", "close": 126.5, "volume": 118790.0}, {"date": "2022-05-25", "close": 127.97, "volume": 295424.0}, {"date": "2022-05-26", "close": 125.5, "volume": 89253.0}, {"date": "2022-05-27", "close": 127.72, "volume": 78722.0}, {"date": "2022-05-31", "close": 128.22, "volume": 108385.0}, {"date": "2022-06-01", "close": 125.9, "volume": 86923.0}, {"date": "2022-06-02", "close": 126.94, "volume": 87366.0}, {"date": "2022-06-03", "close": 128.31, "volume": 97222.0}, {"date": "2022-06-06", "close": 127.05, "volume": 98861.0}, {"date": "2022-06-07", "close": 127.35, "volume": 71320.0}, {"date": "2022-06-08", "close": 126.93, "volume": 72087.0}, {"date": "2022-06-09", "close": 124.11, "volume": 80852.0}, {"date": "2022-06-10", "close": 125.26, "volume": 49993.0}, {"date": "2022-06-13", "close": 125.64, "volume": 83344.0}, {"date": "2022-06-14", "close": 124.01, "volume": 78481.0}, {"date": "2022-06-15", "close": 126.24, "volume": 85593.0}, {"date": "2022-06-16", "close": 126.38, "volume": 116740.0}, {"date": "2022-06-17", "close": 132.38, "volume": 253595.0}, {"date": "2022-06-21", "close": 132.81, "volume": 261132.0}, {"date": "2022-06-22", "close": 135.11, "volume": 126671.0}, {"date": "2022-06-23", "close": 135.88, "volume": 177521.0}, {"date": "2022-06-24", "close": 139.66, "volume": 139516.0}, {"date": "2022-06-27", "close": 139.44, "volume": 120846.0}, {"date": "2022-06-28", "close": 138.4, "volume": 78033.0}, {"date": "2022-06-29", "close": 138.43, "volume": 75779.0}, {"date": "2022-06-30", "close": 139.66, "volume": 107292.0}, {"date": "2022-07-01", "close": 141.26, "volume": 86125.0}, {"date": "2022-07-05", "close": 142.73, "volume": 110848.0}, {"date": "2022-07-06", "close": 140.16, "volume": 84613.0}, {"date": "2022-07-07", "close": 138.97, "volume": 72155.0}, {"date": "2022-07-08", "close": 136.15, "volume": 68244.0}, {"date": "2022-07-11", "close": 135.59, "volume": 68592.0}, {"date": "2022-07-12", "close": 136.08, "volume": 72261.0}, {"date": "2022-07-13", "close": 135.56, "volume": 67030.0}, {"date": "2022-07-14", "close": 135.68, "volume": 42526.0}, {"date": "2022-07-15", "close": 138.18, "volume": 95204.0}, {"date": "2022-07-18", "close": 135.31, "volume": 70677.0}, {"date": "2022-07-19", "close": 137.7, "volume": 83221.0}, {"date": "2022-07-20", "close": 137.77, "volume": 83727.0}, {"date": "2022-07-21", "close": 136.27, "volume": 63382.0}, {"date": "2022-07-22", "close": 135.47, "volume": 66994.0}, {"date": "2022-07-25", "close": 135.05, "volume": 80057.0}, {"date": "2022-07-26", "close": 136.31, "volume": 68312.0}, {"date": "2022-07-27", "close": 136.78, "volume": 76483.0}, {"date": "2022-07-28", "close": 137.27, "volume": 80806.0}, {"date": "2022-07-29", "close": 135.51, "volume": 72778.0}, {"date": "2022-08-01", "close": 136.97, "volume": 68026.0}, {"date": "2022-08-02", "close": 134.72, "volume": 74355.0}, {"date": "2022-08-03", "close": 136.98, "volume": 171848.0}, {"date": "2022-08-04", "close": 140.41, "volume": 135524.0}, {"date": "2022-08-05", "close": 141.73, "volume": 72514.0}, {"date": "2022-08-08", "close": 140.03, "volume": 85593.0}, {"date": "2022-08-09", "close": 141.88, "volume": 94719.0}, {"date": "2022-08-10", "close": 143.51, "volume": 72655.0}, {"date": "2022-08-11", "close": 144.4, "volume": 62124.0}, {"date": "2022-08-12", "close": 148.64, "volume": 69267.0}, {"date": "2022-08-15", "close": 154.3, "volume": 80635.0}, {"date": "2022-08-16", "close": 157.79, "volume": 74500.0}, {"date": "2022-08-17", "close": 157.94, "volume": 75406.0}, {"date": "2022-08-18", "close": 156.7, "volume": 72146.0}, {"date": "2022-08-19", "close": 155.42, "volume": 77835.0}, {"date": "2022-08-22", "close": 153.6, "volume": 69004.0}, {"date": "2022-08-23", "close": 150.72, "volume": 56735.0}, {"date": "2022-08-24", "close": 153.32, "volume": 84192.0}, {"date": "2022-08-25", "close": 154.39, "volume": 85049.0}, {"date": "2022-08-26", "close": 154.43, "volume": 61542.0}, {"date": "2022-08-29", "close": 154.22, "volume": 45368.0}, {"date": "2022-08-30", "close": 150.57, "volume": 52030.0}, {"date": "2022-08-31", "close": 149.03, "volume": 71560.0}, {"date": "2022-09-01", "close": 147.81, "volume": 70264.0}, {"date": "2022-09-02", "close": 144.51, "volume": 68020.0}, {"date": "2022-09-06", "close": 140.65, "volume": 101075.0}, {"date": "2022-09-07", "close": 143.63, "volume": 95912.0}, {"date": "2022-09-08", "close": 142.77, "volume": 45795.0}, {"date": "2022-09-09", "close": 146.01, "volume": 52190.0}, {"date": "2022-09-12", "close": 146.34, "volume": 38617.0}, {"date": "2022-09-13", "close": 142.11, "volume": 67614.0}, {"date": "2022-09-14", "close": 141.49, "volume": 73594.0}, {"date": "2022-09-15", "close": 139.41, "volume": 92274.0}, {"date": "2022-09-16", "close": 138.52, "volume": 157806.0}, {"date": "2022-09-19", "close": 140.84, "volume": 47739.0}, {"date": "2022-09-20", "close": 139.35, "volume": 49910.0}, {"date": "2022-09-21", "close": 139.99, "volume": 56545.0}, {"date": "2022-09-22", "close": 139.14, "volume": 44789.0}, {"date": "2022-09-23", "close": 136.6, "volume": 53808.0}, {"date": "2022-09-26", "close": 137.27, "volume": 65962.0}, {"date": "2022-09-27", "close": 134.28, "volume": 59941.0}, {"date": "2022-09-28", "close": 136.61, "volume": 98441.0}, {"date": "2022-09-29", "close": 131.34, "volume": 84260.0}, {"date": "2022-09-30", "close": 129.47, "volume": 115260.0}, {"date": "2022-10-03", "close": 129.97, "volume": 97766.0}, {"date": "2022-10-04", "close": 130.89, "volume": 70065.0}, {"date": "2022-10-05", "close": 130.97, "volume": 70607.0}, {"date": "2022-10-06", "close": 128.72, "volume": 54805.0}, {"date": "2022-10-07", "close": 129.92, "volume": 59592.0}, {"date": "2022-10-10", "close": 133.24, "volume": 49640.0}, {"date": "2022-10-11", "close": 133.55, "volume": 70350.0}, {"date": "2022-10-12", "close": 134.79, "volume": 70225.0}, {"date": "2022-10-13", "close": 137.94, "volume": 64046.0}, {"date": "2022-10-14", "close": 136.04, "volume": 41688.0}, {"date": "2022-10-17", "close": 139.16, "volume": 59385.0}, {"date": "2022-10-18", "close": 139.26, "volume": 60800.0}, {"date": "2022-10-19", "close": 137.76, "volume": 55688.0}, {"date": "2022-10-20", "close": 135.98, "volume": 43674.0}, {"date": "2022-10-21", "close": 138.61, "volume": 39855.0}, {"date": "2022-10-24", "close": 142.69, "volume": 50042.0}, {"date": "2022-10-25", "close": 142.21, "volume": 86261.0}, {"date": "2022-10-26", "close": 143.64, "volume": 57582.0}, {"date": "2022-10-27", "close": 145.66, "volume": 40589.0}, {"date": "2022-10-28", "close": 149.58, "volume": 46610.0}, {"date": "2022-10-31", "close": 147.61, "volume": 66889.0}, {"date": "2022-11-01", "close": 146.45, "volume": 54895.0}, {"date": "2022-11-02", "close": 145.13, "volume": 44761.0}, {"date": "2022-11-03", "close": 145.59, "volume": 34648.0}, {"date": "2022-11-04", "close": 146.96, "volume": 37451.0}, {"date": "2022-11-07", "close": 149.85, "volume": 48703.0}, {"date": "2022-11-08", "close": 145.88, "volume": 78134.0}, {"date": "2022-11-09", "close": 142.5, "volume": 88085.0}, {"date": "2022-11-10", "close": 143.71, "volume": 87328.0}, {"date": "2022-11-11", "close": 140.63, "volume": 138354.0}, {"date": "2022-11-14", "close": 137.97, "volume": 101075.0}, {"date": "2022-11-15", "close": 151.55, "volume": 163351.0}, {"date": "2022-11-16", "close": 156.08, "volume": 103403.0}, {"date": "2022-11-17", "close": 156.59, "volume": 66364.0}, {"date": "2022-11-18", "close": 156.32, "volume": 65850.0}, {"date": "2022-11-21", "close": 159.59, "volume": 93012.0}, {"date": "2022-11-22", "close": 161.38, "volume": 88389.0}, {"date": "2022-11-23", "close": 160.41, "volume": 104218.0}, {"date": "2022-11-25", "close": 161.91, "volume": 37542.0}, {"date": "2022-11-28", "close": 162.96, "volume": 72963.0}, {"date": "2022-11-29", "close": 159.64, "volume": 73171.0}, {"date": "2022-11-30", "close": 164.02, "volume": 82764.0}, {"date": "2022-12-01", "close": 163.62, "volume": 62556.0}, {"date": "2022-12-02", "close": 163.82, "volume": 49538.0}, {"date": "2022-12-05", "close": 159.4, "volume": 74024.0}, {"date": "2022-12-06", "close": 158.08, "volume": 63607.0}, {"date": "2022-12-07", "close": 157.13, "volume": 58066.0}, {"date": "2022-12-08", "close": 160.14, "volume": 74544.0}, {"date": "2022-12-09", "close": 156.27, "volume": 140047.0}, {"date": "2022-12-12", "close": 155.87, "volume": 63441.0}, {"date": "2022-12-13", "close": 157.12, "volume": 124817.0}, {"date": "2022-12-14", "close": 156.04, "volume": 77369.0}, {"date": "2022-12-15", "close": 153.19, "volume": 90173.0}, {"date": "2022-12-16", "close": 151.79, "volume": 400557.0}, {"date": "2022-12-19", "close": 153.32, "volume": 66029.0}, {"date": "2022-12-20", "close": 151.78, "volume": 69986.0}, {"date": "2022-12-21", "close": 154.34, "volume": 75482.0}, {"date": "2022-12-22", "close": 153.2, "volume": 52993.0}, {"date": "2022-12-23", "close": 153.4, "volume": 75707.0}, {"date": "2022-12-27", "close": 152.09, "volume": 59040.0}, {"date": "2022-12-28", "close": 150.78, "volume": 52700.0}, {"date": "2022-12-29", "close": 151.94, "volume": 85644.0}, {"date": "2022-12-30", "close": 149.71, "volume": 92407.0}, {"date": "2023-01-03", "close": 151.48, "volume": 91239.0}, {"date": "2023-01-04", "close": 151.22, "volume": 53121.0}, {"date": "2023-01-05", "close": 149.6, "volume": 61363.0}, {"date": "2023-01-06", "close": 152.64, "volume": 57480.0}, {"date": "2023-01-09", "close": 149.61, "volume": 64390.0}, {"date": "2023-01-10", "close": 149.87, "volume": 113998.0}, {"date": "2023-01-11", "close": 152.39, "volume": 57646.0}, {"date": "2023-01-12", "close": 152.43, "volume": 71361.0}, {"date": "2023-01-13", "close": 154.49, "volume": 51470.0}, {"date": "2023-01-17", "close": 154.22, "volume": 67968.0}, {"date": "2023-01-18", "close": 148.41, "volume": 84390.0}, {"date": "2023-01-19", "close": 147.29, "volume": 92532.0}, {"date": "2023-01-20", "close": 144.25, "volume": 102128.0}, {"date": "2023-01-23", "close": 144.6, "volume": 60258.0}, {"date": "2023-01-24", "close": 150.15, "volume": 83925.0}, {"date": "2023-01-25", "close": 151.93, "volume": 117959.0}, {"date": "2023-01-26", "close": 150.43, "volume": 68283.0}, {"date": "2023-01-27", "close": 149.64, "volume": 52115.0}, {"date": "2023-01-30", "close": 149.12, "volume": 73861.0}, {"date": "2023-01-31", "close": 143.3, "volume": 354208.0}, {"date": "2023-02-01", "close": 138.89, "volume": 208285.0}, {"date": "2023-02-02", "close": 140.87, "volume": 147547.0}, {"date": "2023-02-03", "close": 141.23, "volume": 138579.0}, {"date": "2023-02-06", "close": 142.32, "volume": 118126.0}, {"date": "2023-02-07", "close": 143.85, "volume": 105245.0}, {"date": "2023-02-08", "close": 141.79, "volume": 53425.0}, {"date": "2023-02-09", "close": 140.83, "volume": 52849.0}, {"date": "2023-02-10", "close": 140.65, "volume": 67680.0}, {"date": "2023-02-13", "close": 143.55, "volume": 67804.0}, {"date": "2023-02-14", "close": 140.67, "volume": 52630.0}, {"date": "2023-02-15", "close": 140.76, "volume": 53389.0}, {"date": "2023-02-16", "close": 139.64, "volume": 69231.0}, {"date": "2023-02-17", "close": 142.52, "volume": 55515.0}, {"date": "2023-02-21", "close": 143.83, "volume": 71678.0}, {"date": "2023-02-22", "close": 145.1, "volume": 93140.0}, {"date": "2023-02-23", "close": 144.62, "volume": 67240.0}, {"date": "2023-02-24", "close": 143.75, "volume": 51221.0}, {"date": "2023-02-27", "close": 143.52, "volume": 69791.0}, {"date": "2023-02-28", "close": 141.21, "volume": 81006.0}, {"date": "2023-03-01", "close": 140.52, "volume": 77442.0}, {"date": "2023-03-02", "close": 143.17, "volume": 61812.0}, {"date": "2023-03-03", "close": 143.64, "volume": 55334.0}, {"date": "2023-03-06", "close": 140.19, "volume": 105640.0}, {"date": "2023-03-07", "close": 139.73, "volume": 88463.0}, {"date": "2023-03-08", "close": 141.96, "volume": 45605.0}, {"date": "2023-03-09", "close": 140.99, "volume": 68767.0}, {"date": "2023-03-10", "close": 139.46, "volume": 63285.0}, {"date": "2023-03-13", "close": 140.26, "volume": 51913.0}, {"date": "2023-03-14", "close": 141.93, "volume": 68638.0}, {"date": "2023-03-15", "close": 142.96, "volume": 79222.0}, {"date": "2023-03-16", "close": 143.51, "volume": 95718.0}, {"date": "2023-03-17", "close": 140.81, "volume": 285467.0}, {"date": "2023-03-20", "close": 142.87, "volume": 86762.0}, {"date": "2023-03-21", "close": 145.07, "volume": 109999.0}, {"date": "2023-03-22", "close": 143.85, "volume": 113383.0}, {"date": "2023-03-23", "close": 144.5, "volume": 87577.0}, {"date": "2023-03-24", "close": 145.96, "volume": 83969.0}, {"date": "2023-03-27", "close": 146.28, "volume": 53616.0}, {"date": "2023-03-28", "close": 149.17, "volume": 74113.0}, {"date": "2023-03-29", "close": 145.83, "volume": 87928.0}, {"date": "2023-03-30", "close": 146.3, "volume": 73606.0}, {"date": "2023-03-31", "close": 148.22, "volume": 117909.0}, {"date": "2023-04-03", "close": 152.65, "volume": 72378.0}, {"date": "2023-04-04", "close": 152.88, "volume": 65927.0}, {"date": "2023-04-05", "close": 152.25, "volume": 42240.0}, {"date": "2023-04-06", "close": 152.78, "volume": 34709.0}, {"date": "2023-04-10", "close": 152.62, "volume": 77237.0}, {"date": "2023-04-11", "close": 152.59, "volume": 52447.0}, {"date": "2023-04-12", "close": 152.23, "volume": 32177.0}, {"date": "2023-04-13", "close": 151.55, "volume": 39198.0}, {"date": "2023-04-14", "close": 148.76, "volume": 65400.0}, {"date": "2023-04-17", "close": 148.89, "volume": 38209.0}, {"date": "2023-04-18", "close": 149.64, "volume": 47615.0}, {"date": "2023-04-19", "close": 150.25, "volume": 51362.0}, {"date": "2023-04-20", "close": 149.1, "volume": 76335.0}, {"date": "2023-04-21", "close": 149.66, "volume": 69175.0}, {"date": "2023-04-24", "close": 151.0, "volume": 47772.0}, {"date": "2023-04-25", "close": 151.15, "volume": 49955.0}, {"date": "2023-04-26", "close": 149.75, "volume": 68084.0}, {"date": "2023-04-27", "close": 153.04, "volume": 72016.0}, {"date": "2023-04-28", "close": 153.2, "volume": 116051.0}, {"date": "2023-05-01", "close": 154.78, "volume": 125646.0}, {"date": "2023-05-02", "close": 158.16, "volume": 105025.0}, {"date": "2023-05-03", "close": 156.26, "volume": 81547.0}, {"date": "2023-05-04", "close": 158.77, "volume": 72886.0}, {"date": "2023-05-05", "close": 162.8, "volume": 67235.0}, {"date": "2023-05-08", "close": 163.53, "volume": 53544.0}, {"date": "2023-05-09", "close": 161.91, "volume": 66466.0}, {"date": "2023-05-10", "close": 161.22, "volume": 45248.0}, {"date": "2023-05-11", "close": 160.71, "volume": 37762.0}, {"date": "2023-05-12", "close": 159.45, "volume": 36340.0}, {"date": "2023-05-15", "close": 159.06, "volume": 44077.0}, {"date": "2023-05-16", "close": 158.61, "volume": 41520.0}, {"date": "2023-05-17", "close": 158.3, "volume": 64955.0}, {"date": "2023-05-18", "close": 156.8, "volume": 62708.0}, {"date": "2023-05-19", "close": 157.48, "volume": 63010.0}, {"date": "2023-05-22", "close": 155.33, "volume": 73648.0}, {"date": "2023-05-23", "close": 157.38, "volume": 73168.0}, {"date": "2023-05-24", "close": 155.79, "volume": 73630.0}, {"date": "2023-05-25", "close": 156.3, "volume": 47279.0}, {"date": "2023-05-26", "close": 156.45, "volume": 44810.0}, {"date": "2023-05-30", "close": 152.48, "volume": 44531.0}, {"date": "2023-05-31", "close": 153.95, "volume": 104406.0}, {"date": "2023-06-01", "close": 152.55, "volume": 50689.0}, {"date": "2023-06-02", "close": 158.53, "volume": 50883.0}, {"date": "2023-06-05", "close": 153.82, "volume": 60725.0}, {"date": "2023-06-06", "close": 155.56, "volume": 62403.0}, {"date": "2023-06-07", "close": 155.69, "volume": 78812.0}, {"date": "2023-06-08", "close": 155.88, "volume": 35875.0}, {"date": "2023-06-09", "close": 155.38, "volume": 54488.0}, {"date": "2023-06-12", "close": 154.8, "volume": 51116.0}, {"date": "2023-06-13", "close": 155.24, "volume": 71121.0}, {"date": "2023-06-14", "close": 153.29, "volume": 64578.0}, {"date": "2023-06-15", "close": 154.77, "volume": 59200.0}, {"date": "2023-06-16", "close": 155.68, "volume": 190077.0}, {"date": "2023-06-20", "close": 155.88, "volume": 59943.0}, {"date": "2023-06-21", "close": 156.54, "volume": 83327.0}, {"date": "2023-06-22", "close": 156.62, "volume": 73218.0}, {"date": "2023-06-23", "close": 156.12, "volume": 167119.0}, {"date": "2023-06-26", "close": 156.1, "volume": 51534.0}, {"date": "2023-06-27", "close": 155.57, "volume": 65296.0}, {"date": "2023-06-28", "close": 155.99, "volume": 77746.0}, {"date": "2023-06-29", "close": 158.95, "volume": 60311.0}, {"date": "2023-06-30", "close": 158.36, "volume": 52402.0}, {"date": "2023-07-03", "close": 158.22, "volume": 24843.0}, {"date": "2023-07-05", "close": 157.6, "volume": 45547.0}, {"date": "2023-07-06", "close": 157.2, "volume": 39466.0}, {"date": "2023-07-07", "close": 158.7, "volume": 70514.0}, {"date": "2023-07-10", "close": 157.28, "volume": 49379.0}, {"date": "2023-07-11", "close": 154.14, "volume": 54496.0}, {"date": "2023-07-12", "close": 157.6, "volume": 68112.0}, {"date": "2023-07-13", "close": 158.33, "volume": 67363.0}, {"date": "2023-07-14", "close": 158.05, "volume": 51036.0}, {"date": "2023-07-17", "close": 156.43, "volume": 56552.0}, {"date": "2023-07-18", "close": 157.58, "volume": 54783.0}, {"date": "2023-07-19", "close": 158.87, "volume": 47789.0}, {"date": "2023-07-20", "close": 160.91, "volume": 34097.0}, {"date": "2023-07-21", "close": 160.89, "volume": 59599.0}, {"date": "2023-07-24", "close": 160.54, "volume": 30663.0}, {"date": "2023-07-25", "close": 164.64, "volume": 67780.0}, {"date": "2023-07-26", "close": 163.44, "volume": 47705.0}, {"date": "2023-07-27", "close": 159.07, "volume": 102491.0}, {"date": "2023-07-28", "close": 158.11, "volume": 57903.0}, {"date": "2023-07-31", "close": 160.32, "volume": 100452.0}, {"date": "2023-08-01", "close": 170.46, "volume": 148469.0}, {"date": "2023-08-02", "close": 177.17, "volume": 108998.0}, {"date": "2023-08-03", "close": 175.01, "volume": 79084.0}, {"date": "2023-08-04", "close": 172.8, "volume": 86140.0}, {"date": "2023-08-07", "close": 173.87, "volume": 52900.0}, {"date": "2023-08-08", "close": 171.04, "volume": 71092.0}, {"date": "2023-08-09", "close": 170.1, "volume": 69194.0}, {"date": "2023-08-10", "close": 170.64, "volume": 42588.0}, {"date": "2023-08-11", "close": 170.41, "volume": 59584.0}, {"date": "2023-08-14", "close": 168.35, "volume": 67155.0}, {"date": "2023-08-15", "close": 166.89, "volume": 68072.0}, {"date": "2023-08-16", "close": 166.7, "volume": 64040.0}, {"date": "2023-08-17", "close": 162.88, "volume": 64400.0}, {"date": "2023-08-18", "close": 163.7, "volume": 46424.0}, {"date": "2023-08-21", "close": 161.67, "volume": 46516.0}, {"date": "2023-08-22", "close": 163.02, "volume": 53617.0}, {"date": "2023-08-23", "close": 162.49, "volume": 72469.0}, {"date": "2023-08-24", "close": 160.49, "volume": 47794.0}, {"date": "2023-08-25", "close": 160.07, "volume": 42369.0}, {"date": "2023-08-28", "close": 159.37, "volume": 36582.0}, {"date": "2023-08-29", "close": 160.92, "volume": 38066.0}, {"date": "2023-08-30", "close": 163.17, "volume": 51904.0}, {"date": "2023-08-31", "close": 162.13, "volume": 53320.0}, {"date": "2023-09-01", "close": 162.61, "volume": 53578.0}, {"date": "2023-09-05", "close": 162.09, "volume": 65470.0}, {"date": "2023-09-06", "close": 163.74, "volume": 48897.0}, {"date": "2023-09-07", "close": 166.75, "volume": 55247.0}, {"date": "2023-09-08", "close": 168.71, "volume": 59888.0}, {"date": "2023-09-11", "close": 172.32, "volume": 70773.0}, {"date": "2023-09-12", "close": 168.74, "volume": 94531.0}, {"date": "2023-09-13", "close": 171.1, "volume": 44049.0}, {"date": "2023-09-14", "close": 173.88, "volume": 54561.0}, {"date": "2023-09-15", "close": 171.84, "volume": 197175.0}, {"date": "2023-09-18", "close": 170.53, "volume": 50657.0}, {"date": "2023-09-19", "close": 167.39, "volume": 60793.0}, {"date": "2023-09-20", "close": 165.34, "volume": 65008.0}, {"date": "2023-09-21", "close": 165.66, "volume": 69888.0}, {"date": "2023-09-22", "close": 165.53, "volume": 47569.0}, {"date": "2023-09-25", "close": 164.57, "volume": 31705.0}, {"date": "2023-09-26", "close": 162.9, "volume": 50303.0}, {"date": "2023-09-27", "close": 163.86, "volume": 72852.0}, {"date": "2023-09-28", "close": 163.3, "volume": 73850.0}, {"date": "2023-09-29", "close": 163.65, "volume": 69187.0}, {"date": "2023-10-02", "close": 162.99, "volume": 67714.0}, {"date": "2023-10-03", "close": 161.53, "volume": 55201.0}, {"date": "2023-10-04", "close": 160.74, "volume": 71240.0}, {"date": "2023-10-05", "close": 160.37, "volume": 63949.0}, {"date": "2023-10-06", "close": 156.32, "volume": 88323.0}, {"date": "2023-10-09", "close": 157.83, "volume": 41630.0}, {"date": "2023-10-10", "close": 159.34, "volume": 61969.0}, {"date": "2023-10-11", "close": 159.19, "volume": 43071.0}, {"date": "2023-10-12", "close": 152.36, "volume": 125624.0}, {"date": "2023-10-13", "close": 152.7, "volume": 102185.0}, {"date": "2023-10-16", "close": 154.72, "volume": 60926.0}, {"date": "2023-10-17", "close": 155.88, "volume": 67805.0}, {"date": "2023-10-18", "close": 154.65, "volume": 50230.0}, {"date": "2023-10-19", "close": 153.93, "volume": 72215.0}, {"date": "2023-10-20", "close": 151.84, "volume": 49656.0}, {"date": "2023-10-23", "close": 150.84, "volume": 50184.0}, {"date": "2023-10-24", "close": 152.84, "volume": 38720.0}, {"date": "2023-10-25", "close": 155.18, "volume": 73160.0}, {"date": "2023-10-26", "close": 154.2, "volume": 55003.0}, {"date": "2023-10-27", "close": 152.35, "volume": 47205.0}, {"date": "2023-10-30", "close": 155.16, "volume": 50012.0}, {"date": "2023-10-31", "close": 156.61, "volume": 63095.0}, {"date": "2023-11-01", "close": 158.86, "volume": 47721.0}, {"date": "2023-11-02", "close": 158.49, "volume": 60304.0}, {"date": "2023-11-03", "close": 159.54, "volume": 59404.0}, {"date": "2023-11-06", "close": 160.22, "volume": 55237.0}, {"date": "2023-11-07", "close": 160.73, "volume": 46467.0}, {"date": "2023-11-08", "close": 158.79, "volume": 48926.0}, {"date": "2023-11-09", "close": 160.03, "volume": 60600.0}, {"date": "2023-11-10", "close": 161.07, "volume": 39200.0}, {"date": "2023-11-13", "close": 160.495, "volume": 55140.0}, {"date": "2023-11-14", "close": 163.57, "volume": 114422.0}, {"date": "2023-11-15", "close": 160.86, "volume": 73854.0}, {"date": "2023-11-16", "close": 168.39, "volume": 182733.0}, {"date": "2023-11-17", "close": 166.53, "volume": 104083.0}, {"date": "2023-11-20", "close": 169.57, "volume": 55077.0}, {"date": "2023-11-21", "close": 166.29, "volume": 39872.0}, {"date": "2023-11-22", "close": 167.98, "volume": 74780.0}, {"date": "2023-11-24", "close": 168.32, "volume": 25902.0}, {"date": "2023-11-27", "close": 166.52, "volume": 79042.0}, {"date": "2023-11-28", "close": 163.81, "volume": 46825.0}, {"date": "2023-11-29", "close": 162.15, "volume": 79109.0}, {"date": "2023-11-30", "close": 164.55, "volume": 89610.0}, {"date": "2023-12-01", "close": 167.73, "volume": 70512.0}, {"date": "2023-12-04", "close": 170.42, "volume": 68780.0}, {"date": "2023-12-05", "close": 170.59, "volume": 56795.0}, {"date": "2023-12-06", "close": 170.46, "volume": 73721.0}, {"date": "2023-12-07", "close": 172.52, "volume": 50360.0}, {"date": "2023-12-08", "close": 170.29, "volume": 56877.0}, {"date": "2023-12-11", "close": 171.27, "volume": 50036.0}, {"date": "2023-12-12", "close": 171.72, "volume": 64063.0}, {"date": "2023-12-13", "close": 173.18, "volume": 135927.0}, {"date": "2023-12-14", "close": 169.59, "volume": 97155.0}, {"date": "2023-12-15", "close": 170.26, "volume": 260769.0}, {"date": "2023-12-18", "close": 168.59, "volume": 105252.0}, {"date": "2023-12-19", "close": 170.38, "volume": 93888.0}, {"date": "2023-12-20", "close": 167.03, "volume": 96776.0}, {"date": "2023-12-21", "close": 166.59, "volume": 72908.0}, {"date": "2023-12-22", "close": 167.74, "volume": 48147.0}, {"date": "2023-12-26", "close": 168.38, "volume": 61231.0}, {"date": "2023-12-27", "close": 167.39, "volume": 64520.0}, {"date": "2023-12-28", "close": 168.46, "volume": 92684.0}, {"date": "2023-12-29", "close": 167.14, "volume": 51815.0}, {"date": "2024-01-02", "close": 168.86, "volume": 90807.0}, {"date": "2024-01-03", "close": 163.52, "volume": 102453.0}, {"date": "2024-01-04", "close": 163.32, "volume": 84263.0}, {"date": "2024-01-05", "close": 160.21, "volume": 72524.0}, {"date": "2024-01-08", "close": 161.19, "volume": 75868.0}, {"date": "2024-01-09", "close": 160.61, "volume": 50011.0}, {"date": "2024-01-10", "close": 160.35, "volume": 72166.0}, {"date": "2024-01-11", "close": 158.87, "volume": 80311.0}, {"date": "2024-01-12", "close": 161.73, "volume": 57987.0}, {"date": "2024-01-16", "close": 161.27, "volume": 85734.0}, {"date": "2024-01-17", "close": 163.01, "volume": 60244.0}, {"date": "2024-01-18", "close": 162.27, "volume": 101529.0}, {"date": "2024-01-19", "close": 162.14, "volume": 135960.0}, {"date": "2024-01-22", "close": 163.58, "volume": 79164.0}, {"date": "2024-01-23", "close": 164.93, "volume": 68200.0}, {"date": "2024-01-24", "close": 162.61, "volume": 96684.0}, {"date": "2024-01-25", "close": 160.71, "volume": 170118.0}, {"date": "2024-01-26", "close": 160.67, "volume": 77763.0}, {"date": "2024-01-29", "close": 162.44, "volume": 65273.0}, {"date": "2024-01-30", "close": 160.5, "volume": 88380.0}, {"date": "2024-01-31", "close": 159.23, "volume": 85938.0}, {"date": "2024-02-01", "close": 159.25, "volume": 66178.0}, {"date": "2024-02-02", "close": 160.05, "volume": 78146.0}, {"date": "2024-02-05", "close": 155.53, "volume": 80022.0}, {"date": "2024-02-06", "close": 144.65, "volume": 311131.0}, {"date": "2024-02-07", "close": 141.04, "volume": 185602.0}, {"date": "2024-02-08", "close": 146.02, "volume": 204743.0}, {"date": "2024-02-09", "close": 148.09, "volume": 101592.0}, {"date": "2024-02-12", "close": 150.53, "volume": 94339.0}, {"date": "2024-02-13", "close": 146.63, "volume": 130380.0}, {"date": "2024-02-14", "close": 146.61, "volume": 72663.0}, {"date": "2024-02-15", "close": 148.6, "volume": 81942.0}, {"date": "2024-02-16", "close": 147.88, "volume": 92289.0}, {"date": "2024-02-20", "close": 145.46, "volume": 113633.0}, {"date": "2024-02-21", "close": 145.62, "volume": 67228.0}, {"date": "2024-02-22", "close": 143.73, "volume": 182934.0}, {"date": "2024-02-23", "close": 143.89, "volume": 120742.0}, {"date": "2024-02-26", "close": 143.7, "volume": 98553.0}, {"date": "2024-02-27", "close": 143.89, "volume": 94633.0}, {"date": "2024-02-28", "close": 145.64, "volume": 94882.0}, {"date": "2024-02-29", "close": 145.08, "volume": 80796.0}, {"date": "2024-03-01", "close": 142.94, "volume": 87556.0}, {"date": "2024-03-04", "close": 142.92, "volume": 85378.0}, {"date": "2024-03-05", "close": 142.29, "volume": 79207.0}, {"date": "2024-03-06", "close": 143.84, "volume": 57713.0}, {"date": "2024-03-07", "close": 144.11, "volume": 85517.0}, {"date": "2024-03-08", "close": 144.85, "volume": 79121.0}, {"date": "2024-03-11", "close": 144.53, "volume": 59236.0}, {"date": "2024-03-12", "close": 145.73, "volume": 61372.0}, {"date": "2024-03-13", "close": 143.48, "volume": 84275.0}, {"date": "2024-03-14", "close": 142.0, "volume": 121818.0}, {"date": "2024-03-15", "close": 143.34, "volume": 243329.0}, {"date": "2024-03-18", "close": 140.08, "volume": 91957.0}, {"date": "2024-03-19", "close": 142.05, "volume": 77645.0}, {"date": "2024-03-20", "close": 141.15, "volume": 76165.0}, {"date": "2024-03-21", "close": 142.91, "volume": 71909.0}, {"date": "2024-03-22", "close": 141.97, "volume": 42352.0}, {"date": "2024-03-25", "close": 141.91, "volume": 99030.0}, {"date": "2024-03-26", "close": 143.14, "volume": 62856.0}, {"date": "2024-03-27", "close": 143.54, "volume": 110412.0}, {"date": "2024-03-28", "close": 144.56, "volume": 70368.0}, {"date": "2024-04-01", "close": 142.18, "volume": 62167.0}, {"date": "2024-04-02", "close": 139.3, "volume": 117707.0}, {"date": "2024-04-03", "close": 138.34, "volume": 71610.0}, {"date": "2024-04-04", "close": 139.88, "volume": 69148.0}, {"date": "2024-04-05", "close": 140.25, "volume": 56131.0}, {"date": "2024-04-08", "close": 139.4, "volume": 63635.0}, {"date": "2024-04-09", "close": 138.55, "volume": 66362.0}, {"date": "2024-04-10", "close": 135.02, "volume": 71125.0}, {"date": "2024-04-11", "close": 136.38, "volume": 102854.0}, {"date": "2024-04-12", "close": 134.58, "volume": 80402.0}, {"date": "2024-04-15", "close": 134.4, "volume": 72637.0}, {"date": "2024-04-16", "close": 135.02, "volume": 80214.0}, {"date": "2024-04-17", "close": 134.22, "volume": 61280.0}, {"date": "2024-04-18", "close": 134.5, "volume": 88450.0}, {"date": "2024-04-19", "close": 137.09, "volume": 142579.0}, {"date": "2024-04-22", "close": 136.51, "volume": 65894.0}, {"date": "2024-04-23", "close": 137.38, "volume": 72415.0}, {"date": "2024-04-24", "close": 138.8, "volume": 70648.0}, {"date": "2024-04-25", "close": 138.69, "volume": 100107.0}, {"date": "2024-04-26", "close": 136.67, "volume": 58481.0}, {"date": "2024-04-29", "close": 136.59, "volume": 72712.0}, {"date": "2024-04-30", "close": 137.29, "volume": 68924.0}, {"date": "2024-05-01", "close": 137.13, "volume": 68026.0}, {"date": "2024-05-02", "close": 137.52, "volume": 62460.0}, {"date": "2024-05-03", "close": 138.24, "volume": 60008.0}, {"date": "2024-05-06", "close": 137.9, "volume": 81782.0}, {"date": "2024-05-07", "close": 160.47, "volume": 293236.0}, {"date": "2024-05-08", "close": 164.29, "volume": 110777.0}, {"date": "2024-05-09", "close": 162.61, "volume": 84871.0}, {"date": "2024-05-10", "close": 163.39, "volume": 56962.0}, {"date": "2024-05-13", "close": 163.19, "volume": 87026.0}, {"date": "2024-05-14", "close": 162.76, "volume": 98687.0}, {"date": "2024-05-15", "close": 162.94, "volume": 70516.0}, {"date": "2024-05-16", "close": 165.58, "volume": 106068.0}, {"date": "2024-05-17", "close": 164.15, "volume": 103584.0}, {"date": "2024-05-20", "close": 163.26, "volume": 52956.0}, {"date": "2024-05-21", "close": 163.5, "volume": 41515.0}, {"date": "2024-05-22", "close": 163.02, "volume": 42288.0}, {"date": "2024-05-23", "close": 162.95, "volume": 73178.0}, {"date": "2024-05-24", "close": 162.36, "volume": 60208.0}, {"date": "2024-05-28", "close": 161.74, "volume": 64490.0}, {"date": "2024-05-29", "close": 158.55, "volume": 86565.0}, {"date": "2024-05-30", "close": 159.8, "volume": 223730.0}, {"date": "2024-05-31", "close": 162.71, "volume": 85186.0}, {"date": "2024-06-03", "close": 163.94, "volume": 61951.0}, {"date": "2024-06-04", "close": 162.14, "volume": 61625.0}, {"date": "2024-06-05", "close": 163.06, "volume": 56126.0}, {"date": "2024-06-06", "close": 163.01, "volume": 38223.0}, {"date": "2024-06-07", "close": 162.85, "volume": 67001.0}, {"date": "2024-06-10", "close": 162.99, "volume": 105831.0}, {"date": "2024-06-11", "close": 167.26, "volume": 190461.0}, {"date": "2024-06-12", "close": 167.71, "volume": 112746.0}, {"date": "2024-06-13", "close": 167.82, "volume": 54115.0}, {"date": "2024-06-14", "close": 164.37, "volume": 58814.0}, {"date": "2024-06-17", "close": 167.22, "volume": 98722.0}, {"date": "2024-06-18", "close": 166.72, "volume": 101761.0}, {"date": "2024-06-20", "close": 165.36, "volume": 102714.0}, {"date": "2024-06-21", "close": 166.81, "volume": 243063.0}, {"date": "2024-06-24", "close": 167.37, "volume": 50774.0}, {"date": "2024-06-25", "close": 166.52, "volume": 48310.0}, {"date": "2024-06-26", "close": 163.99, "volume": 99607.0}, {"date": "2024-06-27", "close": 163.52, "volume": 76212.0}, {"date": "2024-06-28", "close": 162.37, "volume": 262835.0}, {"date": "2024-07-01", "close": 164.94, "volume": 86055.0}, {"date": "2024-07-02", "close": 164.55, "volume": 63956.0}, {"date": "2024-07-03", "close": 164.82, "volume": 32118.0}, {"date": "2024-07-05", "close": 166.09, "volume": 56210.0}, {"date": "2024-07-08", "close": 164.63, "volume": 98400.0}, {"date": "2024-07-09", "close": 166.05, "volume": 120516.0}, {"date": "2024-07-10", "close": 167.16, "volume": 90491.0}, {"date": "2024-07-11", "close": 163.82, "volume": 153136.0}, {"date": "2024-07-12", "close": 165.81, "volume": 75396.0}, {"date": "2024-07-15", "close": 164.36, "volume": 97300.0}, {"date": "2024-07-16", "close": 165.5, "volume": 123699.0}, {"date": "2024-07-17", "close": 169.46, "volume": 66244.0}, {"date": "2024-07-18", "close": 167.94, "volume": 76374.0}, {"date": "2024-07-19", "close": 167.64, "volume": 60288.0}, {"date": "2024-07-22", "close": 169.52, "volume": 59813.0}, {"date": "2024-07-23", "close": 170.78, "volume": 91403.0}, {"date": "2024-07-24", "close": 164.8, "volume": 113443.0}, {"date": "2024-07-25", "close": 166.21, "volume": 90720.0}, {"date": "2024-07-26", "close": 167.85, "volume": 73314.0}, {"date": "2024-07-29", "close": 167.21, "volume": 89757.0}, {"date": "2024-07-30", "close": 167.2, "volume": 71120.0}, {"date": "2024-07-31", "close": 168.7, "volume": 87744.0}, {"date": "2024-08-01", "close": 167.41, "volume": 114565.0}, {"date": "2024-08-02", "close": 166.46, "volume": 74961.0}, {"date": "2024-08-05", "close": 159.36, "volume": 116904.0}, {"date": "2024-08-06", "close": 169.35, "volume": 267168.0}, {"date": "2024-08-07", "close": 165.31, "volume": 86336.0}, {"date": "2024-08-08", "close": 169.78, "volume": 77015.0}, {"date": "2024-08-09", "close": 169.0, "volume": 70177.0}, {"date": "2024-08-12", "close": 166.53, "volume": 61538.0}, {"date": "2024-08-13", "close": 169.53, "volume": 77584.0}, {"date": "2024-08-14", "close": 170.15, "volume": 69270.0}, {"date": "2024-08-15", "close": 171.89, "volume": 77092.0}, {"date": "2024-08-16", "close": 171.43, "volume": 46269.0}, {"date": "2024-08-19", "close": 173.31, "volume": 56261.0}, {"date": "2024-08-20", "close": 173.12, "volume": 65012.0}, {"date": "2024-08-21", "close": 173.59, "volume": 82152.0}, {"date": "2024-08-22", "close": 170.45, "volume": 69971.0}, {"date": "2024-08-23", "close": 167.99, "volume": 114365.0}, {"date": "2024-08-26", "close": 167.0, "volume": 127234.0}, {"date": "2024-08-27", "close": 170.12, "volume": 104140.0}, {"date": "2024-08-28", "close": 166.95, "volume": 142598.0}, {"date": "2024-08-29", "close": 168.03, "volume": 64736.0}, {"date": "2024-08-30", "close": 170.19, "volume": 116484.0}, {"date": "2024-09-03", "close": 170.64, "volume": 75139.0}, {"date": "2024-09-04", "close": 170.39, "volume": 54739.0}, {"date": "2024-09-05", "close": 167.49, "volume": 55138.0}, {"date": "2024-09-06", "close": 165.5, "volume": 87687.0}, {"date": "2024-09-09", "close": 164.55, "volume": 87706.0}, {"date": "2024-09-10", "close": 164.44, "volume": 65485.0}, {"date": "2024-09-11", "close": 161.32, "volume": 51701.0}, {"date": "2024-09-12", "close": 163.51, "volume": 45975.0}, {"date": "2024-09-13", "close": 167.06, "volume": 66812.0}, {"date": "2024-09-16", "close": 167.08, "volume": 50794.0}, {"date": "2024-09-17", "close": 168.67, "volume": 79035.0}, {"date": "2024-09-18", "close": 168.45, "volume": 191421.0}, {"date": "2024-09-19", "close": 169.46, "volume": 76612.0}, {"date": "2024-09-20", "close": 168.09, "volume": 245992.0}, {"date": "2024-09-23", "close": 169.16, "volume": 55360.0}, {"date": "2024-09-24", "close": 169.72, "volume": 58840.0}, {"date": "2024-09-25", "close": 168.93, "volume": 56290.0}, {"date": "2024-09-26", "close": 169.99, "volume": 69300.0}, {"date": "2024-09-27", "close": 170.85, "volume": 48664.0}, {"date": "2024-09-30", "close": 172.12, "volume": 95987.0}, {"date": "2024-10-01", "close": 172.87, "volume": 61950.0}, {"date": "2024-10-02", "close": 170.67, "volume": 43047.0}, {"date": "2024-10-03", "close": 168.68, "volume": 44895.0}, {"date": "2024-10-04", "close": 170.23, "volume": 31360.0}, {"date": "2024-10-07", "close": 167.98, "volume": 46820.0}, {"date": "2024-10-08", "close": 167.57, "volume": 54042.0}, {"date": "2024-10-09", "close": 166.76, "volume": 59768.0}, {"date": "2024-10-10", "close": 165.55, "volume": 57606.0}, {"date": "2024-10-11", "close": 167.64, "volume": 53737.0}, {"date": "2024-10-14", "close": 167.81, "volume": 45263.0}, {"date": "2024-10-15", "close": 168.37, "volume": 63320.0}, {"date": "2024-10-16", "close": 169.15, "volume": 55216.0}, {"date": "2024-10-17", "close": 168.54, "volume": 43164.0}, {"date": "2024-10-18", "close": 168.58, "volume": 119653.0}, {"date": "2024-10-21", "close": 166.52, "volume": 36162.0}, {"date": "2024-10-22", "close": 165.5, "volume": 29046.0}, {"date": "2024-10-23", "close": 164.51, "volume": 50527.0}, {"date": "2024-10-24", "close": 166.04, "volume": 49713.0}, {"date": "2024-10-25", "close": 164.96, "volume": 51969.0}, {"date": "2024-10-28", "close": 165.47, "volume": 39370.0}, {"date": "2024-10-29", "close": 166.28, "volume": 50370.0}, {"date": "2024-10-30", "close": 166.14, "volume": 35361.0}, {"date": "2024-10-31", "close": 164.12, "volume": 45196.0}, {"date": "2024-11-01", "close": 165.86, "volume": 51715.0}, {"date": "2024-11-04", "close": 166.26, "volume": 64123.0}, {"date": "2024-11-05", "close": 169.43, "volume": 59669.0}, {"date": "2024-11-06", "close": 179.02, "volume": 141614.0}, {"date": "2024-11-07", "close": 175.36, "volume": 100165.0}, {"date": "2024-11-08", "close": 176.9, "volume": 68554.0}, {"date": "2024-11-11", "close": 176.67, "volume": 76009.0}, {"date": "2024-11-12", "close": 174.98, "volume": 70528.0}, {"date": "2024-11-13", "close": 173.34, "volume": 86433.0}, {"date": "2024-11-14", "close": 166.5, "volume": 146867.0}, {"date": "2024-11-15", "close": 161.77, "volume": 157774.0}, {"date": "2024-11-18", "close": 165.38, "volume": 64742.0}, {"date": "2024-11-19", "close": 165.125, "volume": 65746.0}, {"date": "2024-11-20", "close": 165.06, "volume": 46658.0}, {"date": "2024-11-21", "close": 167.61, "volume": 59251.0}, {"date": "2024-11-22", "close": 171.16, "volume": 79048.0}, {"date": "2024-11-25", "close": 174.0, "volume": 84790.0}, {"date": "2024-11-26", "close": 172.65, "volume": 65933.0}, {"date": "2024-11-27", "close": 171.47, "volume": 62097.0}, {"date": "2024-11-29", "close": 173.79, "volume": 48740.0}, {"date": "2024-12-02", "close": 174.56, "volume": 63400.0}, {"date": "2024-12-03", "close": 172.84, "volume": 70450.0}, {"date": "2024-12-04", "close": 170.81, "volume": 73077.0}, {"date": "2024-12-05", "close": 168.62, "volume": 87039.0}, {"date": "2024-12-06", "close": 166.92, "volume": 52069.0}, {"date": "2024-12-09", "close": 170.64, "volume": 66835.0}, {"date": "2024-12-10", "close": 170.72, "volume": 93703.0}, {"date": "2024-12-11", "close": 169.22, "volume": 112086.0}, {"date": "2024-12-12", "close": 167.83, "volume": 72656.0}, {"date": "2024-12-13", "close": 168.0, "volume": 67573.0}, {"date": "2024-12-16", "close": 167.67, "volume": 63863.0}, {"date": "2024-12-17", "close": 165.06, "volume": 78235.0}, {"date": "2024-12-18", "close": 161.07, "volume": 72655.0}, {"date": "2024-12-19", "close": 160.78, "volume": 67522.0}, {"date": "2024-12-20", "close": 160.13, "volume": 341778.0}, {"date": "2024-12-23", "close": 157.11, "volume": 67856.0}, {"date": "2024-12-24", "close": 157.56, "volume": 22644.0}, {"date": "2024-12-26", "close": 157.85, "volume": 59963.0}, {"date": "2024-12-27", "close": 156.19, "volume": 61193.0}, {"date": "2024-12-30", "close": 155.3, "volume": 90384.0}, {"date": "2024-12-31", "close": 155.13, "volume": 52268.0}, {"date": "2025-01-02", "close": 153.79, "volume": 69086.0}, {"date": "2025-01-03", "close": 152.86, "volume": 124431.0}, {"date": "2025-01-06", "close": 147.55, "volume": 99602.0}, {"date": "2025-01-07", "close": 145.03, "volume": 91704.0}, {"date": "2025-01-08", "close": 145.52, "volume": 93397.0}, {"date": "2025-01-10", "close": 141.8, "volume": 149449.0}, {"date": "2025-01-13", "close": 145.56, "volume": 100624.0}, {"date": "2025-01-14", "close": 145.21, "volume": 78895.0}, {"date": "2025-01-15", "close": 142.96, "volume": 95278.0}, {"date": "2025-01-16", "close": 144.96, "volume": 100450.0}, {"date": "2025-01-17", "close": 143.98, "volume": 74029.0}, {"date": "2025-01-21", "close": 143.28, "volume": 189853.0}, {"date": "2025-01-22", "close": 140.04, "volume": 136718.0}, {"date": "2025-01-23", "close": 138.75, "volume": 118979.0}, {"date": "2025-01-24", "close": 137.48, "volume": 103708.0}, {"date": "2025-01-27", "close": 140.44, "volume": 185628.0}, {"date": "2025-01-28", "close": 138.68, "volume": 131714.0}, {"date": "2025-01-29", "close": 137.88, "volume": 190130.0}, {"date": "2025-01-30", "close": 138.26, "volume": 162607.0}, {"date": "2025-01-31", "close": 137.23, "volume": 415766.0}, {"date": "2025-02-03", "close": 132.7, "volume": 198968.0}, {"date": "2025-02-04", "close": 124.05, "volume": 509147.0}, {"date": "2025-02-05", "close": 122.15, "volume": 217558.0}, {"date": "2025-02-06", "close": 123.87, "volume": 125467.0}, {"date": "2025-02-07", "close": 122.34, "volume": 135893.0}, {"date": "2025-02-10", "close": 125.09, "volume": 158888.0}, {"date": "2025-02-11", "close": 127.07, "volume": 120435.0}, {"date": "2025-02-12", "close": 126.93, "volume": 103572.0}, {"date": "2025-02-13", "close": 130.39, "volume": 78439.0}, {"date": "2025-02-14", "close": 124.85, "volume": 115545.0}, {"date": "2025-02-18", "close": 124.18, "volume": 102489.0}, {"date": "2025-02-19", "close": 124.85, "volume": 78856.0}, {"date": "2025-02-20", "close": 123.96, "volume": 81876.0}, {"date": "2025-02-21", "close": 129.29, "volume": 140384.0}, {"date": "2025-02-24", "close": 131.86, "volume": 139795.0}, {"date": "2025-02-25", "close": 133.75, "volume": 196837.0}, {"date": "2025-02-26", "close": 134.11, "volume": 293522.0}, {"date": "2025-02-27", "close": 131.89, "volume": 187936.0}, {"date": "2025-02-28", "close": 131.44, "volume": 191206.0}, {"date": "2025-03-03", "close": 132.45, "volume": 127514.0}, {"date": "2025-03-04", "close": 132.81, "volume": 170560.0}, {"date": "2025-03-05", "close": 134.58, "volume": 122817.0}, {"date": "2025-03-06", "close": 137.96, "volume": 170721.0}, {"date": "2025-03-07", "close": 138.38, "volume": 195968.0}, {"date": "2025-03-10", "close": 139.42, "volume": 190770.0}, {"date": "2025-03-11", "close": 137.71, "volume": 213532.0}, {"date": "2025-03-12", "close": 134.41, "volume": 150404.0}, {"date": "2025-03-13", "close": 134.54, "volume": 90508.0}, {"date": "2025-03-14", "close": 133.97, "volume": 108158.0}, {"date": "2025-03-17", "close": 133.48, "volume": 146594.0}, {"date": "2025-03-18", "close": 130.73, "volume": 115834.0}, {"date": "2025-03-19", "close": 128.51, "volume": 135918.0}, {"date": "2025-03-20", "close": 128.01, "volume": 88806.0}, {"date": "2025-03-21", "close": 126.71, "volume": 295303.0}, {"date": "2025-03-24", "close": 127.39, "volume": 138547.0}, {"date": "2025-03-25", "close": 126.94, "volume": 134852.0}, {"date": "2025-03-26", "close": 127.65, "volume": 143799.0}, {"date": "2025-03-27", "close": 130.68, "volume": 124782.0}, {"date": "2025-03-28", "close": 130.14, "volume": 104395.0}, {"date": "2025-03-31", "close": 131.72, "volume": 180939.0}, {"date": "2025-04-01", "close": 132.59, "volume": 117112.0}, {"date": "2025-04-02", "close": 130.86, "volume": 141876.0}, {"date": "2025-04-03", "close": 133.65, "volume": 175557.0}, {"date": "2025-04-04", "close": 134.1, "volume": 242177.0}, {"date": "2025-04-07", "close": 133.09, "volume": 232894.0}, {"date": "2025-04-08", "close": 129.4, "volume": 124365.0}, {"date": "2025-04-09", "close": 133.3, "volume": 204300.0}, {"date": "2025-04-10", "close": 132.4, "volume": 141029.0}, {"date": "2025-04-11", "close": 134.5, "volume": 95561.0}, {"date": "2025-04-14", "close": 136.79, "volume": 101864.0}, {"date": "2025-04-15", "close": 132.94, "volume": 109463.0}, {"date": "2025-04-16", "close": 132.81, "volume": 93740.0}, {"date": "2025-04-17", "close": 135.67, "volume": 105751.0}, {"date": "2025-04-21", "close": 136.93, "volume": 122911.0}, {"date": "2025-04-22", "close": 136.49, "volume": 163773.0}, {"date": "2025-04-23", "close": 136.01, "volume": 202620.0}, {"date": "2025-04-24", "close": 129.67, "volume": 162280.0}, {"date": "2025-04-25", "close": 128.52, "volume": 119785.0}, {"date": "2025-04-28", "close": 127.18, "volume": 99213.0}, {"date": "2025-04-29", "close": 130.91, "volume": 136975.0}, {"date": "2025-04-30", "close": 129.59, "volume": 258994.0}, {"date": "2025-05-01", "close": 126.66, "volume": 150965.0}, {"date": "2025-05-02", "close": 129.28, "volume": 129988.0}, {"date": "2025-05-05", "close": 131.84, "volume": 176596.0}, {"date": "2025-05-06", "close": 116.1, "volume": 275100.0}, {"date": "2025-05-07", "close": 113.73, "volume": 191053.0}, {"date": "2025-05-08", "close": 115.74, "volume": 148670.0}, {"date": "2025-05-09", "close": 116.23, "volume": 154561.0}, {"date": "2025-05-12", "close": 119.31, "volume": 207660.0}, {"date": "2025-05-13", "close": 116.55, "volume": 162079.0}, {"date": "2025-05-14", "close": 114.55, "volume": 128319.0}, {"date": "2025-05-15", "close": 116.14, "volume": 129236.0}, {"date": "2025-05-16", "close": 116.5, "volume": 152433.0}, {"date": "2025-05-19", "close": 115.73, "volume": 105339.0}, {"date": "2025-05-20", "close": 116.64, "volume": 130212.0}, {"date": "2025-05-21", "close": 113.58, "volume": 146489.0}, {"date": "2025-05-22", "close": 112.6, "volume": 125694.0}, {"date": "2025-05-23", "close": 111.46, "volume": 104165.0}, {"date": "2025-05-27", "close": 113.51, "volume": 225465.0}, {"date": "2025-05-28", "close": 112.7, "volume": 130272.0}, {"date": "2025-05-29", "close": 115.01, "volume": 216172.0}, {"date": "2025-05-30", "close": 115.17, "volume": 101447.0}, {"date": "2025-06-02", "close": 114.55, "volume": 113280.0}, {"date": "2025-06-03", "close": 115.15, "volume": 99683.0}, {"date": "2025-06-04", "close": 114.35, "volume": 116968.0}, {"date": "2025-06-05", "close": 113.67, "volume": 127547.0}, {"date": "2025-06-06", "close": 116.0, "volume": 115334.0}, {"date": "2025-06-09", "close": 118.78, "volume": 143542.0}, {"date": "2025-06-10", "close": 117.02, "volume": 142417.0}, {"date": "2025-06-11", "close": 115.26, "volume": 113351.0}, {"date": "2025-06-12", "close": 116.1, "volume": 207478.0}, {"date": "2025-06-13", "close": 115.05, "volume": 142367.0}, {"date": "2025-06-16", "close": 113.98, "volume": 148703.0}, {"date": "2025-06-17", "close": 111.87, "volume": 177177.0}, {"date": "2025-06-18", "close": 111.76, "volume": 351436.0}, {"date": "2025-06-20", "close": 112.12, "volume": 250323.0}, {"date": "2025-06-23", "close": 115.25, "volume": 231996.0}, {"date": "2025-06-24", "close": 115.56, "volume": 187813.0}, {"date": "2025-06-25", "close": 112.81, "volume": 304447.0}, {"date": "2025-06-26", "close": 115.7, "volume": 149217.0}, {"date": "2025-06-27", "close": 111.68, "volume": 363973.0}, {"date": "2025-06-30", "close": 113.41, "volume": 192247.0}, {"date": "2025-07-01", "close": 118.55, "volume": 193084.0}, {"date": "2025-07-02", "close": 119.44, "volume": 128738.0}, {"date": "2025-07-03", "close": 118.24, "volume": 65184.0}, {"date": "2025-07-07", "close": 116.37, "volume": 134516.0}, {"date": "2025-07-08", "close": 117.28, "volume": 131911.0}, {"date": "2025-07-09", "close": 116.83, "volume": 106285.0}, {"date": "2025-07-10", "close": 117.38, "volume": 194042.0}, {"date": "2025-07-11", "close": 116.61, "volume": 140478.0}, {"date": "2025-07-14", "close": 116.25, "volume": 105138.0}, {"date": "2025-07-15", "close": 113.5, "volume": 135617.0}, {"date": "2025-07-16", "close": 115.98, "volume": 125664.0}, {"date": "2025-07-17", "close": 118.98, "volume": 128806.0}, {"date": "2025-07-18", "close": 115.4, "volume": 141256.0}, {"date": "2025-07-21", "close": 115.02, "volume": 143134.0}, {"date": "2025-07-22", "close": 117.75, "volume": 150860.0}, {"date": "2025-07-23", "close": 118.95, "volume": 134355.0}, {"date": "2025-07-24", "close": 117.12, "volume": 107195.0}, {"date": "2025-07-25", "close": 117.56, "volume": 91332.0}, {"date": "2025-07-28", "close": 115.04, "volume": 119857.0}, {"date": "2025-07-29", "close": 116.7, "volume": 182054.0}, {"date": "2025-07-30", "close": 115.77, "volume": 156755.0}, {"date": "2025-07-31", "close": 112.89, "volume": 158687.0}, {"date": "2025-08-01", "close": 114.09, "volume": 174567.0}, {"date": "2025-08-04", "close": 115.21, "volume": 201664.0}, {"date": "2025-08-05", "close": 117.37, "volume": 385397.0}, {"date": "2025-08-06", "close": 111.34, "volume": 326449.0}, {"date": "2025-08-07", "close": 107.91, "volume": 274300.0}, {"date": "2025-08-08", "close": 109.43, "volume": 259407.0}, {"date": "2025-08-11", "close": 108.7, "volume": 175617.0}, {"date": "2025-08-12", "close": 112.8, "volume": 168588.0}, {"date": "2025-08-13", "close": 114.35, "volume": 142944.0}, {"date": "2025-08-14", "close": 112.8, "volume": 117823.0}, {"date": "2025-08-15", "close": 111.29, "volume": 121085.0}, {"date": "2025-08-18", "close": 112.72, "volume": 108130.0}, {"date": "2025-08-19", "close": 114.28, "volume": 126383.0}, {"date": "2025-08-20", "close": 112.33, "volume": 102126.0}, {"date": "2025-08-21", "close": 112.42, "volume": 98862.0}, {"date": "2025-08-22", "close": 115.965, "volume": 111246.0}, {"date": "2025-08-25", "close": 115.54, "volume": 125762.0}, {"date": "2025-08-26", "close": 113.5, "volume": 182388.0}, {"date": "2025-08-27", "close": 113.73, "volume": 124431.0}, {"date": "2025-08-28", "close": 111.66, "volume": 90449.0}, {"date": "2025-08-29", "close": 111.57, "volume": 91814.0}, {"date": "2025-09-02", "close": 109.32, "volume": 129314.0}, {"date": "2025-09-03", "close": 108.85, "volume": 118978.0}, {"date": "2025-09-04", "close": 108.3, "volume": 96746.0}, {"date": "2025-09-05", "close": 109.0, "volume": 103961.0}, {"date": "2025-09-08", "close": 108.34, "volume": 123060.0}, {"date": "2025-09-09", "close": 106.7, "volume": 126471.0}, {"date": "2025-09-10", "close": 106.88, "volume": 175439.0}, {"date": "2025-09-11", "close": 107.53, "volume": 137578.0}, {"date": "2025-09-12", "close": 103.82, "volume": 92905.0}, {"date": "2025-09-15", "close": 102.67, "volume": 302130.0}, {"date": "2025-09-16", "close": 103.53, "volume": 135797.0}, {"date": "2025-09-17", "close": 101.7, "volume": 158482.0}, {"date": "2025-09-18", "close": 102.55, "volume": 127448.0}, {"date": "2025-09-19", "close": 100.0, "volume": 364655.0}, {"date": "2025-09-22", "close": 98.63, "volume": 168408.0}, {"date": "2025-09-23", "close": 97.75, "volume": 178158.0}, {"date": "2025-09-24", "close": 98.23, "volume": 263410.0}, {"date": "2025-09-25", "close": 95.27, "volume": 184753.0}, {"date": "2025-09-26", "close": 95.61, "volume": 190765.0}, {"date": "2025-09-29", "close": 95.86, "volume": 224846.0}, {"date": "2025-09-30", "close": 96.09, "volume": 319667.0}, {"date": "2025-10-01", "close": 98.32, "volume": 205226.0}, {"date": "2025-10-02", "close": 96.78, "volume": 152041.0}, {"date": "2025-10-03", "close": 96.8, "volume": 212361.0}, {"date": "2025-10-06", "close": 96.21, "volume": 212457.0}, {"date": "2025-10-07", "close": 94.88, "volume": 212594.0}, {"date": "2025-10-08", "close": 95.36, "volume": 169835.0}, {"date": "2025-10-09", "close": 93.79, "volume": 215171.0}, {"date": "2025-10-10", "close": 94.09, "volume": 213801.0}, {"date": "2025-10-13", "close": 92.03, "volume": 265004.0}, {"date": "2025-10-14", "close": 94.69, "volume": 244870.0}, {"date": "2025-10-15", "close": 93.46, "volume": 141893.0}, {"date": "2025-10-16", "close": 92.35, "volume": 218363.0}, {"date": "2025-10-17", "close": 92.95, "volume": 158642.0}, {"date": "2025-10-20", "close": 93.17, "volume": 141800.0}, {"date": "2025-10-21", "close": 92.77, "volume": 188572.0}, {"date": "2025-10-22", "close": 94.08, "volume": 181773.0}, {"date": "2025-10-23", "close": 92.21, "volume": 146583.0}, {"date": "2025-10-24", "close": 91.03, "volume": 100497.0}, {"date": "2025-10-27", "close": 91.08, "volume": 116973.0}, {"date": "2025-10-28", "close": 90.49, "volume": 186523.0}, {"date": "2025-10-29", "close": 87.94, "volume": 276079.0}, {"date": "2025-10-30", "close": 87.01, "volume": 214811.0}, {"date": "2025-10-31", "close": 84.65, "volume": 313409.0}, {"date": "2025-11-03", "close": 85.01, "volume": 266827.0}, {"date": "2025-11-04", "close": 84.46, "volume": 212503.0}, {"date": "2025-11-05", "close": 85.24, "volume": 293891.0}, {"date": "2025-11-06", "close": 83.67, "volume": 191524.0}, {"date": "2025-11-07", "close": 81.84, "volume": 301703.0}, {"date": "2025-11-10", "close": 81.88, "volume": 357568.0}, {"date": "2025-11-11", "close": 82.4, "volume": 184793.0}, {"date": "2025-11-12", "close": 82.13, "volume": 225910.0}, {"date": "2025-11-13", "close": 82.57, "volume": 204226.0}, {"date": "2025-11-14", "close": 83.09, "volume": 274506.0}, {"date": "2025-11-17", "close": 84.03, "volume": 505267.0}, {"date": "2025-11-18", "close": 89.54, "volume": 425296.0}, {"date": "2025-11-19", "close": 89.84, "volume": 439877.0}, {"date": "2025-11-20", "close": 91.19, "volume": 316170.0}, {"date": "2025-11-21", "close": 90.81, "volume": 322013.0}, {"date": "2025-11-24", "close": 88.64, "volume": 359862.0}, {"date": "2025-11-25", "close": 91.11, "volume": 436722.0}, {"date": "2025-11-26", "close": 92.44, "volume": 761462.0}, {"date": "2025-11-28", "close": 92.35, "volume": 160913.0}, {"date": "2025-12-01", "close": 94.03, "volume": 278236.0}, {"date": "2025-12-02", "close": 91.64, "volume": 266218.0}, {"date": "2025-12-03", "close": 92.46, "volume": 212989.0}, {"date": "2025-12-04", "close": 91.2, "volume": 195476.0}, {"date": "2025-12-05", "close": 90.97, "volume": 204786.0}, {"date": "2025-12-08", "close": 90.78, "volume": 243510.0}, {"date": "2025-12-09", "close": 90.02, "volume": 236997.0}, {"date": "2025-12-10", "close": 92.79, "volume": 444150.0}, {"date": "2025-12-11", "close": 93.96, "volume": 237990.0}, {"date": "2025-12-12", "close": 93.76, "volume": 213761.0}, {"date": "2025-12-15", "close": 94.96, "volume": 203655.0}, {"date": "2025-12-16", "close": 94.25, "volume": 255849.0}, {"date": "2025-12-17", "close": 94.61, "volume": 186788.0}, {"date": "2025-12-18", "close": 94.36, "volume": 175666.0}, {"date": "2025-12-19", "close": 92.44, "volume": 469288.0}, {"date": "2025-12-22", "close": 92.0, "volume": 213531.0}, {"date": "2025-12-23", "close": 89.5, "volume": 204978.0}, {"date": "2025-12-24", "close": 90.67, "volume": 117805.0}, {"date": "2025-12-26", "close": 89.86, "volume": 138469.0}, {"date": "2025-12-29", "close": 90.64, "volume": 171647.0}, {"date": "2025-12-30", "close": 89.79, "volume": 132686.0}, {"date": "2025-12-31", "close": 90.37, "volume": 172971.0}, {"date": "2026-01-02", "close": 90.52, "volume": 196667.0}, {"date": "2026-01-05", "close": 89.88, "volume": 216699.0}, {"date": "2026-01-06", "close": 90.46, "volume": 237380.0}, {"date": "2026-01-07", "close": 90.28, "volume": 150947.0}, {"date": "2026-01-08", "close": 93.71, "volume": 238068.0}, {"date": "2026-01-09", "close": 94.85, "volume": 231121.0}, {"date": "2026-01-12", "close": 94.87, "volume": 221099.0}, {"date": "2026-01-13", "close": 95.69, "volume": 178245.0}, {"date": "2026-01-14", "close": 97.38, "volume": 198817.0}, {"date": "2026-01-15", "close": 98.37, "volume": 235385.0}, {"date": "2026-01-16", "close": 97.1, "volume": 223899.0}, {"date": "2026-01-20", "close": 98.44, "volume": 200828.0}, {"date": "2026-01-21", "close": 95.8, "volume": 179649.0}, {"date": "2026-01-22", "close": 93.09, "volume": 204086.0}, {"date": "2026-01-23", "close": 93.2, "volume": 161708.0}, {"date": "2026-01-26", "close": 93.39, "volume": 196530.0}, {"date": "2026-01-27", "close": 94.21, "volume": 148335.0}, {"date": "2026-01-28", "close": 93.63, "volume": 237238.0}, {"date": "2026-01-29", "close": 93.87, "volume": 206029.0}, {"date": "2026-01-30", "close": 95.0, "volume": 433208.0}, {"date": "2026-02-02", "close": 95.2, "volume": 362417.0}, {"date": "2026-02-03", "close": 80.5, "volume": 667915.0}, {"date": "2026-02-04", "close": 84.2, "volume": 699332.0}, {"date": "2026-02-05", "close": 84.55, "volume": 533829.0}, {"date": "2026-02-06", "close": 82.54, "volume": 553248.0}, {"date": "2026-02-09", "close": 81.47, "volume": 283103.0}, {"date": "2026-02-10", "close": 82.62, "volume": 271126.0}, {"date": "2026-02-11", "close": 82.31, "volume": 285455.0}, {"date": "2026-02-12", "close": 85.14, "volume": 270465.0}, {"date": "2026-02-13", "close": 86.3, "volume": 215490.0}, {"date": "2026-02-17", "close": 85.2, "volume": 182315.0}, {"date": "2026-02-18", "close": 84.87, "volume": 180279.0}, {"date": "2026-02-19", "close": 85.07, "volume": 355873.0}, {"date": "2026-02-20", "close": 84.65, "volume": 295063.0}, {"date": "2026-02-23", "close": 84.97, "volume": 217847.0}, {"date": "2026-02-24", "close": 86.91, "volume": 211146.0}, {"date": "2026-02-25", "close": 85.78, "volume": 271249.0}, {"date": "2026-02-26", "close": 85.11, "volume": 299782.0}, {"date": "2026-02-27", "close": 87.06, "volume": 185734.0}, {"date": "2026-03-02", "close": 86.82, "volume": 150705.0}, {"date": "2026-03-03", "close": 86.38, "volume": 205300.0}, {"date": "2026-03-04", "close": 86.13, "volume": 236349.0}, {"date": "2026-03-05", "close": 85.63, "volume": 222421.0}, {"date": "2026-03-06", "close": 86.27, "volume": 272731.0}, {"date": "2026-03-09", "close": 83.83, "volume": 243532.0}, {"date": "2026-03-10", "close": 84.31, "volume": 224119.0}, {"date": "2026-03-11", "close": 82.91, "volume": 246828.0}, {"date": "2026-03-12", "close": 81.32, "volume": 187374.0}, {"date": "2026-03-13", "close": 82.28, "volume": 215288.0}, {"date": "2026-03-16", "close": 82.52, "volume": 288379.0}, {"date": "2026-03-17", "close": 77.6, "volume": 450740.0}, {"date": "2026-03-18", "close": 75.47, "volume": 316628.0}, {"date": "2026-03-19", "close": 74.67, "volume": 256499.0}, {"date": "2026-03-20", "close": 74.54, "volume": 614511.0}, {"date": "2026-03-23", "close": 76.43, "volume": 314293.0}, {"date": "2026-03-24", "close": 76.65, "volume": 198520.0}, {"date": "2026-03-25", "close": 77.61, "volume": 228108.0}, {"date": "2026-03-26", "close": 79.19, "volume": 153309.0}, {"date": "2026-03-27", "close": 79.84, "volume": 183579.0}, {"date": "2026-03-30", "close": 80.7, "volume": 259875.0}, {"date": "2026-03-31", "close": 79.27, "volume": 284874.0}, {"date": "2026-04-01", "close": 78.82, "volume": 185676.0}, {"date": "2026-04-02", "close": 79.22, "volume": 657085.0}, {"date": "2026-04-06", "close": 80.27, "volume": 334126.0}, {"date": "2026-04-07", "close": 81.69, "volume": 300547.0}, {"date": "2026-04-08", "close": 80.23, "volume": 284720.0}, {"date": "2026-04-09", "close": 81.78, "volume": 227902.0}, {"date": "2026-04-10", "close": 82.49, "volume": 144478.0}, {"date": "2026-04-13", "close": 82.21, "volume": 254432.0}, {"date": "2026-04-14", "close": 81.7, "volume": 211778.0}, {"date": "2026-04-15", "close": 79.47, "volume": 223143.0}, {"date": "2026-04-16", "close": 79.6, "volume": 162650.0}, {"date": "2026-04-17", "close": 80.53, "volume": 204608.0}, {"date": "2026-04-20", "close": 81.61, "volume": 265387.0}, {"date": "2026-04-21", "close": 81.43, "volume": 202424.0}, {"date": "2026-04-22", "close": 81.55, "volume": 226689.0}, {"date": "2026-04-23", "close": 81.73, "volume": 323412.0}, {"date": "2026-04-24", "close": 84.16, "volume": 297229.0}, {"date": "2026-04-27", "close": 86.05, "volume": 318142.0}, {"date": "2026-04-28", "close": 86.89, "volume": 196172.0}, {"date": "2026-04-29", "close": 87.06, "volume": 220643.0}, {"date": "2026-04-30", "close": 88.26, "volume": 285279.0}, {"date": "2026-05-01", "close": 87.03, "volume": 273614.0}, {"date": "2026-05-04", "close": 84.36, "volume": 222824.0}, {"date": "2026-05-05", "close": 84.59, "volume": 201053.0}, {"date": "2026-05-06", "close": 78.66, "volume": 453409.0}, {"date": "2026-05-07", "close": 75.71, "volume": 398968.0}, {"date": "2026-05-08", "close": 76.17, "volume": 274278.0}, {"date": "2026-05-11", "close": 70.37, "volume": 360351.0}, {"date": "2026-05-12", "close": 69.9, "volume": 317660.0}, {"date": "2026-05-13", "close": 71.57, "volume": 395311.0}, {"date": "2026-05-14", "close": 70.72, "volume": 261898.0}, {"date": "2026-05-15", "close": 71.4, "volume": 254102.0}, {"date": "2026-05-18", "close": 73.3, "volume": 298866.0}, {"date": "2026-05-19", "close": 72.55, "volume": 279658.0}, {"date": "2026-05-20", "close": 73.48, "volume": 255006.0}, {"date": "2026-05-21", "close": 73.75, "volume": 183701.0}, {"date": "2026-05-22", "close": 74.55, "volume": 169854.0}, {"date": "2026-05-26", "close": 74.44, "volume": 218773.0}, {"date": "2026-05-27", "close": 77.39, "volume": 298173.0}, {"date": "2026-05-28", "close": 77.22, "volume": 240336.0}, {"date": "2026-05-29", "close": 76.12, "volume": 235113.0}, {"date": "2026-06-01", "close": 76.56, "volume": 207764.0}, {"date": "2026-06-02", "close": 76.13, "volume": 212998.0}, {"date": "2026-06-03", "close": 75.77, "volume": 231890.0}, {"date": "2026-06-04", "close": 74.22, "volume": 250477.0}, {"date": "2026-06-05", "close": 75.42, "volume": 224118.0}, {"date": "2026-06-08", "close": 75.59, "volume": 142046.0}, {"date": "2026-06-09", "close": 76.96, "volume": 198280.0}, {"date": "2026-06-10", "close": 79.3, "volume": 201676.0}, {"date": "2026-06-11", "close": 78.42, "volume": 169878.0}, {"date": "2026-06-12", "close": 79.57, "volume": 140785.0}, {"date": "2026-06-15", "close": 77.92, "volume": 225790.0}, {"date": "2026-06-16", "close": 76.01, "volume": 213930.0}, {"date": "2026-06-17", "close": 74.5, "volume": 248530.0}, {"date": "2026-06-18", "close": 74.58, "volume": 359575.0}, {"date": "2026-06-22", "close": 71.73, "volume": 221048.0}, {"date": "2026-06-23", "close": 72.47, "volume": 263033.0}, {"date": "2026-06-24", "close": 74.91, "volume": 310979.0}, {"date": "2026-06-25", "close": 73.24, "volume": 236932.0}, {"date": "2026-06-26", "close": 75.75, "volume": 794917.0}, {"date": "2026-06-29", "close": 73.94, "volume": 371672.0}, {"date": "2026-06-30", "close": 73.45, "volume": 233060.0}, {"date": "2026-07-01", "close": 75.89, "volume": 252887.0}, {"date": "2026-07-02", "close": 75.92, "volume": 284906.0}, {"date": "2026-07-06", "close": 75.8, "volume": 231369.0}, {"date": "2026-07-07", "close": 76.93, "volume": 173096.0}, {"date": "2026-07-08", "close": 75.99, "volume": 222313.0}, {"date": "2026-07-09", "close": 75.5, "volume": 179811.0}, {"date": "2026-07-10", "close": 76.49, "volume": 136708.0}, {"date": "2026-07-13", "close": 76.6, "volume": 212581.0}, {"date": "2026-07-14", "close": 75.67, "volume": 229736.0}, {"date": "2026-07-15", "close": 75.65, "volume": 144315.0}, {"date": "2026-07-16", "close": 78.29, "volume": 151481.0}, {"date": "2026-07-17", "close": 76.68, "volume": 226531.0}, {"date": "2026-07-20", "close": 77.76, "volume": 237707.0}, {"date": "2026-07-21", "close": 76.59, "volume": 289817.0}, {"date": "2026-07-22", "close": 77.37, "volume": 226103.0}, {"date": "2026-07-23", "close": 76.14, "volume": 231405.0}, {"date": "2026-07-24", "close": 76.44, "volume": 133884.0}, {"date": "2026-07-27", "close": 77.71, "volume": 139259.0}, {"date": "2026-07-28", "close": 79.52, "volume": 205479.0}, {"date": "2026-07-29", "close": 79.21, "volume": 227343.0}, {"date": "2026-07-30", "close": 76.86, "volume": 259786.0}, {"date": "2026-07-31", "close": 76.5, "volume": 154490.0}, {"date": "2026-08-03", "close": 79.02, "volume": 238358.0}, {"date": "2026-08-04", "close": 78.64, "volume": 232411.0}, {"date": "2026-08-05", "close": 84.66, "volume": 395077.0}, {"date": "2026-08-06", "close": 91.86, "volume": 661742.0}, {"date": "2026-08-07", "close": 91.91, "volume": 315711.0}], "refreshing": true}