{"ticker": "NATH", "overview": {"cik": "69733", "ticker": "NATH", "name": "NATHANS FAMOUS, INC.", "industry": "Retail-Eating Places", "country": "United States", "sic": "5812", "announcements": [{"form": "25-NSE", "date": "2026-10-26", "title": "Form 25-NSE", "accession": "0001354457-26-001021", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "FORM 8-K", "accession": "0001104659-26-118639", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001104659-26-118467", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115866", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-09-24", "title": "Form DEFM14A", "accession": "0001104659-26-110393", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026427", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026426", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-07-24", "title": "Form 10-K/A", "accession": "0001104659-26-086491", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073530", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-09", "title": "FORM 10-K", "accession": "0001437749-26-019923", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001437749-26-019921", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-23", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000042", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-03-06", "title": "Form PREM14A", "accession": "0001104659-26-024713", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "FORM 10-Q", "accession": "0001437749-26-003087", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "FORM 8-K", "accession": "0001437749-26-003080", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-005238", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-21", "title": "Form DEFA14A", "accession": "0001104659-26-005234", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-21", "title": "FORM 8-K", "accession": "0001104659-26-005233", "price_sensitive": true}, {"form": "4", "date": "2025-12-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-119742", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-06", "title": "FORM 10-Q", "accession": "0001437749-25-033452", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "FORM 8-K", "accession": "0001437749-25-033449", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-11", "title": "FORM 8-K", "accession": "0001104659-25-089241", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-08", "title": "FORM 10-Q", "accession": "0001437749-25-025551", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-08", "title": "FORM 8-K", "accession": "0001437749-25-025549", "price_sensitive": true}]}, "description": "NATHANS FAMOUS, INC. trades as NATH on the NASDAQ and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 303 insider filings for the company, from August 2004 to February 2025. Across those, 9 insiders disclosed 104 sales totalling $15.19M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 104, "sell_sum": 15191182.4058, "net": -15191182.4058, "insiders": 9, "first_date": "2004-08-12", "last_date": "2025-02-11"}, "metrics": {"ticker": "NATH", "has_prices": true, "as_of": "2026-09-18", "last": 98.98, "prev_close": 97.94, "change": 1.0400000000000063, "change_pct": 0.010618746171125243, "session_volume": 74226.0, "vwap_5": 98.49730716167065, "vwap_20": 98.2233482354522, "vwap_60": 98.87753693429607, "vwap_250": 100.21002891710522, "high_52w": 110.34, "low_52w": 89.87, "avg_volume_20": 26047.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000807249-26-000090", "src": "13DG", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in NATH", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000090-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8145}, {"id": "0001104659-26-118833", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Leigh Platte", "who_key": "Platte Leigh", "role": "SVP, Food Service", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1678899/000110465926118833/0001104659-26-118833-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001104659-26-118835", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Joanne Podell", "who_key": "Podell Joanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984575/000110465926118835/0001104659-26-118835-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001104659-26-118828", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Wayne Norbitz", "who_key": "NORBITZ WAYNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1208656/000110465926118828/0001104659-26-118828-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001104659-26-118831", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Attilio Petrocelli", "who_key": "PETROCELLI ATTILIO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1056836/000110465926118831/0001104659-26-118831-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001104659-26-118826", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Howard M. Lorber", "who_key": "LORBER HOWARD M", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1053471/000110465926118826/0001104659-26-118826-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001104659-26-118825", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Andrew M. Levine", "who_key": "Levine Andrew M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814269/000110465926118825/0001104659-26-118825-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001104659-26-118822", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Brian S. Genson", "who_key": "GENSON BRIAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1208655/000110465926118822/0001104659-26-118822-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001104659-26-118823", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Barry Leistner", "who_key": "LEISTNER BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1208654/000110465926118823/0001104659-26-118823-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001104659-26-118819", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Eric Gatoff", "who_key": "GATOFF ERIC", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1268467/000110465926118819/0001104659-26-118819-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001104659-26-118817", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Robert J. Eide", "who_key": "EIDE ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1181955/000110465926118817/0001104659-26-118817-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001104659-26-118815", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Charles Raich", "who_key": "Raich Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1295217/000110465926118815/0001104659-26-118815-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "13DG-0001104659-26-118857", "src": "13DG", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Howard M. Lorber", "who_key": "LORBER HOWARD M", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "LORBER HOWARD M raises a activist stake in NATH", "source_url": "https://www.sec.gov/Archives/edgar/data/1053471/0001104659-26-118857-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "13DG-0000807249-26-000078", "src": "13DG", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in NATH", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000078-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "0001104659-26-073530", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Andrew M. Levine", "who_key": "Levine Andrew M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1370055.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465926073530/0001104659-26-073530-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208305}, {"id": "13DG-0000807249-26-000042", "src": "13DG", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL adjusts its stake in NATH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000042-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278865}, {"id": "0001104659-25-119742", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Howard M. Lorber", "who_key": "LORBER HOWARD M", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 458786.35000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465925119742/0001104659-25-119742-index.htm", "trade_date": "2025-12-08", "timestamp": "2025-12-08", "mins": 474705}, {"id": "0001104659-25-014746", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Attilio Petrocelli", "who_key": "PETROCELLI ATTILIO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465925014746/0001104659-25-014746-index.htm", "trade_date": "2025-02-13", "timestamp": "2025-02-13", "mins": 903825}, {"id": "0001104659-25-012153", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Brian S. Genson", "who_key": "GENSON BRIAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 87044.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Board member offloads $87K of NATH", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465925012153/0001104659-25-012153-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906705}, {"id": "0001104659-24-127173", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Howard M. Lorber", "who_key": "LORBER HOWARD M", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 436988.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465924127173/0001104659-24-127173-index.htm", "trade_date": "2024-12-08", "timestamp": "2024-12-08", "mins": 1000305}, {"id": "0001104659-24-119695", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Brian S. Genson", "who_key": "GENSON BRIAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 120750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "A director trims NATH: $121K", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465924119695/0001104659-24-119695-index.htm", "trade_date": "2024-11-14", "timestamp": "2024-11-14", "mins": 1034865}, {"id": "0001104659-24-093414", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Barry Leistner", "who_key": "LEISTNER BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465924093414/0001104659-24-093414-index.htm", "trade_date": "2024-08-26", "timestamp": "2024-08-26", "mins": 1150065}, {"id": "0001104659-24-091303", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Robert J. Eide", "who_key": "EIDE ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465924091303/0001104659-24-091303-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160145}, {"id": "0001104659-24-091305", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Brian S. Genson", "who_key": "GENSON BRIAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465924091305/0001104659-24-091305-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160145}, {"id": "0001104659-24-091307", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Barry Leistner", "who_key": "LEISTNER BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465924091307/0001104659-24-091307-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160145}, {"id": "0001104659-24-091308", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Andrew M. Levine", "who_key": "Levine Andrew M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465924091308/0001104659-24-091308-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160145}, {"id": "0001104659-24-091309", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Wayne Norbitz", "who_key": "NORBITZ WAYNE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465924091309/0001104659-24-091309-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160145}, {"id": "0001104659-24-091310", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Attilio Petrocelli", "who_key": "PETROCELLI ATTILIO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465924091310/0001104659-24-091310-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160145}, {"id": "0001104659-24-091311", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Joanne Podell", "who_key": "Podell Joanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465924091311/0001104659-24-091311-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160145}, {"id": "0001104659-24-091314", "src": "INSIDERS", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Charles Raich", "who_key": "Raich Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Director files routine paperwork on NATH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465924091314/0001104659-24-091314-index.htm", "trade_date": "2024-08-19", "timestamp": "2024-08-19", "mins": 1160145}], "recent_buys": [], "institutional": [{"id": "13DG-0000807249-26-000090", "src": "13DG", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in NATH", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000090-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8145}, {"id": "13DG-0001104659-26-118857", "src": "13DG", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Howard M. Lorber", "who_key": "LORBER HOWARD M", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "LORBER HOWARD M raises a activist stake in NATH", "source_url": "https://www.sec.gov/Archives/edgar/data/1053471/0001104659-26-118857-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "13DG-0000807249-26-000078", "src": "13DG", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL raises a activist stake in NATH", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000078-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91665}, {"id": "13DG-0000807249-26-000042", "src": "13DG", "ticker": "NATH", "cik": "69733", "company": "NATHANS FAMOUS, INC.", "company_raw": "NATHANS FAMOUS, INC.", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL adjusts its stake in NATH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000042-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278865}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "NATH (NATHANS FAMOUS, INC.)", "new_value": "Nathan's Famous, Inc. - Common Stock", "effective": "", "evidence": "we hold NATH as NATHANS FAMOUS, INC.; the NASDAQ universe lists that code as Nathan's Famous, Inc. - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T09:58:49.808519"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nathan's Famous, Inc. - Common Stock", "new_value": "NATHANS FAMOUS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000069733", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000069733", "applied": 1, "detected_at": "2026-10-26T09:56:59.854658"}]}, "key_people": [{"who": "Wayne Norbitz", "who_key": "NORBITZ WAYNE", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3388524.1291, "net": -3388524.1291, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 216084.00799999997, "date": "2013-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189513001809/0000921895-13-001809-index.htm"}, {"action": "SELL", "amount": 93468.39480000001, "date": "2013-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189513001802/0000921895-13-001802-index.htm"}, {"action": "SELL", "amount": 191292.0, "date": "2013-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189513001794/0000921895-13-001794-index.htm"}, {"action": "SELL", "amount": 34344.456600000005, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189513000499/0000921895-13-000499-index.htm"}, {"action": "SELL", "amount": 54700.09999999999, "date": "2013-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189513000478/0000921895-13-000478-index.htm"}, {"action": "SELL", "amount": 122561.8842, "date": "2013-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189513000463/0000921895-13-000463-index.htm"}, {"action": "SELL", "amount": 113124.45, "date": "2013-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189513000458/0000921895-13-000458-index.htm"}, {"action": "SELL", "amount": 48655.2, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189513000239/0000921895-13-000239-index.htm"}, {"action": "SELL", "amount": 346290.44, "date": "2012-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189512000417/0000921895-12-000417-index.htm"}, {"action": "SELL", "amount": 169942.64, "date": "2011-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420411007834/0001144204-11-007834-index.htm"}, {"action": "SELL", "amount": 171157.86000000002, "date": "2011-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420411007243/0001144204-11-007243-index.htm"}, {"action": "SELL", "amount": 37695.8, "date": "2009-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409061992/0001144204-09-061992-index.htm"}, {"action": "SELL", "amount": 89409.85, "date": "2009-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409061421/0001144204-09-061421-index.htm"}, {"action": "SELL", "amount": 144852.2, "date": "2009-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409048017/0001144204-09-048017-index.htm"}, {"action": "SELL", "amount": 14057.35, "date": "2009-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409047863/0001144204-09-047863-index.htm"}, {"action": "SELL", "amount": 6209.65, "date": "2009-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409047445/0001144204-09-047445-index.htm"}, {"action": "SELL", "amount": 156783.7955, "date": "2009-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409046182/0001144204-09-046182-index.htm"}, {"action": "SELL", "amount": 2017.5, "date": "2009-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409045466/0001144204-09-045466-index.htm"}, {"action": "SELL", "amount": 40465.0, "date": "2009-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409044001/0001144204-09-044001-index.htm"}, {"action": "SELL", "amount": 73185.03, "date": "2009-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409042660/0001144204-09-042660-index.htm"}, {"action": "SELL", "amount": 254462.76, "date": "2008-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420408068641/0001144204-08-068641-index.htm"}, {"action": "SELL", "amount": 26195.0, "date": "2008-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420408068044/0001144204-08-068044-index.htm"}, {"action": "SELL", "amount": 16222.0, "date": "2008-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420408067648/0001144204-08-067648-index.htm"}, {"action": "SELL", "amount": 87903.75, "date": "2008-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420408065782/0001144204-08-065782-index.htm"}, {"action": "SELL", "amount": 63000.0, "date": "2008-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420408013110/0001144204-08-013110-index.htm"}], "latest": {"action": "SELL", "amount": 216084.00799999997, "date": "2013-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189513001809/0000921895-13-001809-index.htm"}}, {"who": "Brian S. Genson", "who_key": "GENSON BRIAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3055995.9479, "net": -3055995.9479, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 87044.5, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465925012153/0001104659-25-012153-index.htm"}, {"action": "SELL", "amount": 120750.0, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465924119695/0001104659-24-119695-index.htm"}, {"action": "SELL", "amount": 102335.2006, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465924027011/0001104659-24-027011-index.htm"}, {"action": "SELL", "amount": 135492.29, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465923124292/0001104659-23-124292-index.htm"}, {"action": "SELL", "amount": 146034.0, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465923097270/0001104659-23-097270-index.htm"}, {"action": "SELL", "amount": 131246.23500000002, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465922123773/0001104659-22-123773-index.htm"}, {"action": "SELL", "amount": 310281.5, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000121390019023945/0001213900-19-023945-index.htm"}, {"action": "SELL", "amount": 352909.99999999994, "date": "2019-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189519000304/0000921895-19-000304-index.htm"}, {"action": "SELL", "amount": 26034.68, "date": "2018-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189518003065/0000921895-18-003065-index.htm"}, {"action": "SELL", "amount": 191116.19999999998, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189517002715/0000921895-17-002715-index.htm"}, {"action": "SELL", "amount": 246414.3194, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189516006282/0000921895-16-006282-index.htm"}, {"action": "SELL", "amount": 120256.00000000001, "date": "2016-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189516005581/0000921895-16-005581-index.htm"}, {"action": "SELL", "amount": 175570.3833, "date": "2016-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189516003424/0000921895-16-003424-index.htm"}, {"action": "SELL", "amount": 303959.1376, "date": "2016-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189516003308/0000921895-16-003308-index.htm"}, {"action": "SELL", "amount": 128448.06000000001, "date": "2014-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189514000381/0000921895-14-000381-index.htm"}, {"action": "SELL", "amount": 157011.3, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189513002353/0000921895-13-002353-index.htm"}, {"action": "SELL", "amount": 138566.142, "date": "2012-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189512000357/0000921895-12-000357-index.htm"}, {"action": "SELL", "amount": 52511.0, "date": "2011-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420411013414/0001144204-11-013414-index.htm"}, {"action": "SELL", "amount": 130015.0, "date": "2006-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221406000318/0000932214-06-000318-index.htm"}], "latest": {"action": "SELL", "amount": 87044.5, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000110465925012153/0001104659-25-012153-index.htm"}}, {"who": "Ronald G. Devos", "who_key": "DEVOS RONALD G", "role": "VP-Fin, CFO, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2963622.4536, "net": -2963622.4536, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 985677.1000000001, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000121390019026278/0001213900-19-026278-index.htm"}, {"action": "SELL", "amount": 79750.0, "date": "2018-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189518003160/0000921895-18-003160-index.htm"}, {"action": "SELL", "amount": 685150.0, "date": "2016-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189516003405/0000921895-16-003405-index.htm"}, {"action": "SELL", "amount": 361106.7736, "date": "2013-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189513002383/0000921895-13-002383-index.htm"}, {"action": "SELL", "amount": 74500.0, "date": "2009-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409061423/0001144204-09-061423-index.htm"}, {"action": "SELL", "amount": 213011.75, "date": "2008-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420408068631/0001144204-08-068631-index.htm"}, {"action": "SELL", "amount": 39638.0, "date": "2008-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420408068250/0001144204-08-068250-index.htm"}, {"action": "SELL", "amount": 126734.58, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420407009383/0001144204-07-009383-index.htm"}, {"action": "SELL", "amount": 22527.5, "date": "2007-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420407008711/0001144204-07-008711-index.htm"}, {"action": "SELL", "amount": 110040.0, "date": "2006-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221406000128/0000932214-06-000128-index.htm"}, {"action": "SELL", "amount": 15940.0, "date": "2005-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221405000109/0000932214-05-000109-index.htm"}, {"action": "SELL", "amount": 49600.0, "date": "2005-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221405000104/0000932214-05-000104-index.htm"}, {"action": "SELL", "amount": 49600.0, "date": "2005-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221405000106/0000932214-05-000106-index.htm"}, {"action": "SELL", "amount": 150346.75, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221404000122/0000932214-04-000122-index.htm"}], "latest": {"action": "SELL", "amount": 985677.1000000001, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000121390019026278/0001213900-19-026278-index.htm"}}, {"who": "Donald L. Perlyn", "who_key": "PERLYN DONALD L", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2212509.97, "net": -2212509.97, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 101328.0, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189513000236/0000921895-13-000236-index.htm"}, {"action": "SELL", "amount": 52551.17, "date": "2012-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189512000444/0000921895-12-000444-index.htm"}, {"action": "SELL", "amount": 104879.85, "date": "2012-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189512000434/0000921895-12-000434-index.htm"}, {"action": "SELL", "amount": 155561.0, "date": "2010-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420410046959/0001144204-10-046959-index.htm"}, {"action": "SELL", "amount": 92039.5, "date": "2009-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409063168/0001144204-09-063168-index.htm"}, {"action": "SELL", "amount": 962114.0, "date": "2009-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409045989/0001144204-09-045989-index.htm"}, {"action": "SELL", "amount": 45512.79, "date": "2007-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420407048758/0001144204-07-048758-index.htm"}, {"action": "SELL", "amount": 222708.46, "date": "2007-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420407047448/0001144204-07-047448-index.htm"}, {"action": "SELL", "amount": 236984.75, "date": "2007-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420407046530/0001144204-07-046530-index.htm"}, {"action": "SELL", "amount": 78488.29000000001, "date": "2007-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420407046292/0001144204-07-046292-index.htm"}, {"action": "SELL", "amount": 84083.16, "date": "2007-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420407043762/0001144204-07-043762-index.htm"}, {"action": "SELL", "amount": 76259.0, "date": "2007-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420407010758/0001144204-07-010758-index.htm"}], "latest": {"action": "SELL", "amount": 101328.0, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189513000236/0000921895-13-000236-index.htm"}}, {"who": "Robert J. Eide", "who_key": "EIDE ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1666046.1052, "net": -1666046.1052, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 514359.9452, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189518003125/0000921895-18-003125-index.htm"}, {"action": "SELL", "amount": 614361.25, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189516003457/0000921895-16-003457-index.htm"}, {"action": "SELL", "amount": 43329.0, "date": "2006-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221406000317/0000932214-06-000317-index.htm"}, {"action": "SELL", "amount": 73293.96, "date": "2006-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221406000108/0000932214-06-000108-index.htm"}, {"action": "SELL", "amount": 71551.95000000001, "date": "2005-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221405000030/0000932214-05-000030-index.htm"}, {"action": "SELL", "amount": 56950.0, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221404000125/0000932214-04-000125-index.htm"}, {"action": "SELL", "amount": 226700.0, "date": "2004-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221404000116/0000932214-04-000116-index.htm"}, {"action": "SELL", "amount": 65500.0, "date": "2004-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221404000109/0000932214-04-000109-index.htm"}], "latest": {"action": "SELL", "amount": 514359.9452, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189518003125/0000921895-18-003125-index.htm"}}, {"who": "Barry Leistner", "who_key": "LEISTNER BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1072970.39, "net": -1072970.39, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 367890.0, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189514000498/0000921895-14-000498-index.htm"}, {"action": "SELL", "amount": 43329.0, "date": "2006-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221406000320/0000932214-06-000320-index.htm"}, {"action": "SELL", "amount": 434529.13, "date": "2006-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221406000121/0000932214-06-000121-index.htm"}, {"action": "SELL", "amount": 44631.89, "date": "2006-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221406000122/0000932214-06-000122-index.htm"}, {"action": "SELL", "amount": 91088.37, "date": "2005-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221405000068/0000932214-05-000068-index.htm"}, {"action": "SELL", "amount": 91502.0, "date": "2005-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221405000061/0000932214-05-000061-index.htm"}], "latest": {"action": "SELL", "amount": 367890.0, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189514000498/0000921895-14-000498-index.htm"}}, {"who": "Randy Watts", "who_key": "Watts Randy", "role": "VP - Franchise Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 496772.75, "net": -496772.75, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67278.68, "date": "2016-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189516005548/0000921895-16-005548-index.htm"}, {"action": "SELL", "amount": 241003.87999999998, "date": "2016-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189516003261/0000921895-16-003261-index.htm"}, {"action": "SELL", "amount": 53138.43, "date": "2014-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189514002012/0000921895-14-002012-index.htm"}, {"action": "SELL", "amount": 39874.76, "date": "2012-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189512000386/0000921895-12-000386-index.htm"}, {"action": "SELL", "amount": 13674.0, "date": "2010-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420410065619/0001144204-10-065619-index.htm"}, {"action": "SELL", "amount": 25797.0, "date": "2010-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420410064721/0001144204-10-064721-index.htm"}, {"action": "SELL", "amount": 56006.0, "date": "2007-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420407009541/0001144204-07-009541-index.htm"}], "latest": {"action": "SELL", "amount": 67278.68, "date": "2016-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000092189516005548/0000921895-16-005548-index.htm"}}, {"who": "Donald P. Schedler", "who_key": "SCHEDLER DONALD P", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 276563.66000000003, "net": -276563.66000000003, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 62720.0, "date": "2009-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409047877/0001144204-09-047877-index.htm"}, {"action": "SELL", "amount": 7937.0, "date": "2009-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409047663/0001144204-09-047663-index.htm"}, {"action": "SELL", "amount": 11470.0, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420407011128/0001144204-07-011128-index.htm"}, {"action": "SELL", "amount": 44794.16, "date": "2007-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420407009996/0001144204-07-009996-index.htm"}, {"action": "SELL", "amount": 31012.5, "date": "2007-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420407008714/0001144204-07-008714-index.htm"}, {"action": "SELL", "amount": 72231.56, "date": "2006-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221406000084/0000932214-06-000084-index.htm"}, {"action": "SELL", "amount": 46398.44, "date": "2006-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000093221406000074/0000932214-06-000074-index.htm"}], "latest": {"action": "SELL", "amount": 62720.0, "date": "2009-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/69733/000114420409047877/0001144204-09-047877-index.htm"}}], "activity": [], "announcements": [{"form": "25-NSE", "date": "2026-10-26", "title": "Form 25-NSE", "accession": "0001354457-26-001021", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "FORM 8-K", "accession": "0001104659-26-118639", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001104659-26-118467", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115866", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-09-24", "title": "Form DEFM14A", "accession": "0001104659-26-110393", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000078", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "FORM 10-Q", "accession": "0001437749-26-026427", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "FORM 8-K", "accession": "0001437749-26-026426", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-07-24", "title": "Form 10-K/A", "accession": "0001104659-26-086491", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073530", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-09", "title": "FORM 10-K", "accession": "0001437749-26-019923", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001437749-26-019921", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-23", "title": "Form SCHEDULE 13D/A", "accession": "0000807249-26-000042", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-03-06", "title": "Form PREM14A", "accession": "0001104659-26-024713", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "FORM 10-Q", "accession": "0001437749-26-003087", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-05", "title": "FORM 8-K", "accession": "0001437749-26-003080", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-21", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-005238", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-01-21", "title": "Form DEFA14A", "accession": "0001104659-26-005234", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-21", "title": "FORM 8-K", "accession": "0001104659-26-005233", "price_sensitive": true}, {"form": "4", "date": "2025-12-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-119742", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-06", "title": "FORM 10-Q", "accession": "0001437749-25-033452", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "FORM 8-K", "accession": "0001437749-25-033449", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-11", "title": "FORM 8-K", "accession": "0001104659-25-089241", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-08", "title": "FORM 10-Q", "accession": "0001437749-25-025551", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-08", "title": "FORM 8-K", "accession": "0001437749-25-025549", "price_sensitive": true}], "performance": {"ticker": "NATH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 50.65, "volume": 14568.0}, {"date": "2016-09-20", "close": 50.05, "volume": 8181.0}, {"date": "2016-09-21", "close": 50.68, "volume": 5859.0}, {"date": "2016-09-22", "close": 51.22, "volume": 8773.0}, {"date": "2016-09-23", "close": 51.37, "volume": 3254.0}, {"date": "2016-09-26", "close": 51.27, "volume": 4247.0}, {"date": "2016-09-27", "close": 52.3, "volume": 8914.0}, {"date": "2016-09-28", "close": 52.03, "volume": 4582.0}, {"date": "2016-09-29", "close": 52.12, "volume": 4435.0}, {"date": "2016-09-30", "close": 52.545, "volume": 8442.0}, {"date": "2016-10-03", "close": 52.2, "volume": 2485.0}, {"date": "2016-10-04", "close": 50.93, "volume": 6062.0}, {"date": "2016-10-05", "close": 52.93, "volume": 21712.0}, {"date": "2016-10-06", "close": 51.29, "volume": 4172.0}, {"date": "2016-10-07", "close": 51.0, "volume": 3305.0}, {"date": "2016-10-10", "close": 52.6, "volume": 5810.0}, {"date": "2016-10-11", "close": 50.7, "volume": 4079.0}, {"date": "2016-10-12", "close": 50.8, "volume": 3668.0}, {"date": "2016-10-13", "close": 51.1, "volume": 985.0}, {"date": "2016-10-14", "close": 52.9, "volume": 8295.0}, {"date": "2016-10-17", "close": 52.45, "volume": 7786.0}, {"date": "2016-10-18", "close": 52.6, "volume": 8418.0}, {"date": "2016-10-19", "close": 52.2, "volume": 6084.0}, {"date": "2016-10-20", "close": 52.65, "volume": 11888.0}, {"date": "2016-10-21", "close": 52.8, "volume": 2630.0}, {"date": "2016-10-24", "close": 52.45, "volume": 8048.0}, {"date": "2016-10-25", "close": 52.65, "volume": 4131.0}, {"date": "2016-10-26", "close": 51.8, "volume": 1805.0}, {"date": "2016-10-27", "close": 51.7, "volume": 4636.0}, {"date": "2016-10-28", "close": 52.85, "volume": 4807.0}, {"date": "2016-10-31", "close": 53.3, "volume": 6756.0}, {"date": "2016-11-01", "close": 52.0, "volume": 6140.0}, {"date": "2016-11-02", "close": 51.8, "volume": 10787.0}, {"date": "2016-11-03", "close": 51.55, "volume": 5435.0}, {"date": "2016-11-04", "close": 48.0, "volume": 13896.0}, {"date": "2016-11-07", "close": 49.45, "volume": 7168.0}, {"date": "2016-11-08", "close": 49.1, "volume": 6359.0}, {"date": "2016-11-09", "close": 48.85, "volume": 9030.0}, {"date": "2016-11-10", "close": 51.3, "volume": 13929.0}, {"date": "2016-11-11", "close": 53.25, "volume": 14982.0}, {"date": "2016-11-14", "close": 54.7, "volume": 11185.0}, {"date": "2016-11-15", "close": 55.55, "volume": 10126.0}, {"date": "2016-11-16", "close": 56.25, "volume": 11657.0}, {"date": "2016-11-17", "close": 56.85, "volume": 6569.0}, {"date": "2016-11-18", "close": 56.95, "volume": 5318.0}, {"date": "2016-11-21", "close": 57.55, "volume": 12527.0}, {"date": "2016-11-22", "close": 58.65, "volume": 12950.0}, {"date": "2016-11-23", "close": 60.15, "volume": 12426.0}, {"date": "2016-11-25", "close": 61.3, "volume": 5209.0}, {"date": "2016-11-28", "close": 61.05, "volume": 9122.0}, {"date": "2016-11-29", "close": 62.0, "volume": 12828.0}, {"date": "2016-11-30", "close": 61.85, "volume": 7204.0}, {"date": "2016-12-01", "close": 61.5, "volume": 5871.0}, {"date": "2016-12-02", "close": 60.5, "volume": 6358.0}, {"date": "2016-12-05", "close": 62.7, "volume": 21373.0}, {"date": "2016-12-06", "close": 62.5, "volume": 10212.0}, {"date": "2016-12-07", "close": 60.85, "volume": 7807.0}, {"date": "2016-12-08", "close": 62.1, "volume": 19881.0}, {"date": "2016-12-09", "close": 63.65, "volume": 7562.0}, {"date": "2016-12-12", "close": 63.4, "volume": 9623.0}, {"date": "2016-12-13", "close": 62.0, "volume": 10400.0}, {"date": "2016-12-14", "close": 62.3, "volume": 4185.0}, {"date": "2016-12-15", "close": 62.1, "volume": 9682.0}, {"date": "2016-12-16", "close": 61.8, "volume": 20923.0}, {"date": "2016-12-19", "close": 64.85, "volume": 19183.0}, {"date": "2016-12-20", "close": 65.0, "volume": 9987.0}, {"date": "2016-12-21", "close": 64.5, "volume": 2950.0}, {"date": "2016-12-22", "close": 63.6, "volume": 7926.0}, {"date": "2016-12-23", "close": 64.15, "volume": 6968.0}, {"date": "2016-12-27", "close": 64.05, "volume": 7488.0}, {"date": "2016-12-28", "close": 65.6, "volume": 8080.0}, {"date": "2016-12-29", "close": 66.1, "volume": 5119.0}, {"date": "2016-12-30", "close": 64.9, "volume": 2759.0}, {"date": "2017-01-03", "close": 63.6, "volume": 4903.0}, {"date": "2017-01-04", "close": 64.7, "volume": 13909.0}, {"date": "2017-01-05", "close": 64.4, "volume": 4477.0}, {"date": "2017-01-06", "close": 63.55, "volume": 3721.0}, {"date": "2017-01-09", "close": 62.85, "volume": 2120.0}, {"date": "2017-01-10", "close": 63.7, "volume": 5694.0}, {"date": "2017-01-11", "close": 63.0, "volume": 5796.0}, {"date": "2017-01-12", "close": 62.05, "volume": 4765.0}, {"date": "2017-01-13", "close": 62.35, "volume": 6281.0}, {"date": "2017-01-17", "close": 61.05, "volume": 4695.0}, {"date": "2017-01-18", "close": 59.6, "volume": 1486.0}, {"date": "2017-01-19", "close": 58.05, "volume": 8673.0}, {"date": "2017-01-20", "close": 57.8, "volume": 9052.0}, {"date": "2017-01-23", "close": 58.35, "volume": 26588.0}, {"date": "2017-01-24", "close": 61.9, "volume": 10385.0}, {"date": "2017-01-25", "close": 63.5, "volume": 7427.0}, {"date": "2017-01-26", "close": 63.1, "volume": 994.0}, {"date": "2017-01-27", "close": 62.5, "volume": 1438.0}, {"date": "2017-01-30", "close": 63.4, "volume": 3232.0}, {"date": "2017-01-31", "close": 62.5, "volume": 3113.0}, {"date": "2017-02-01", "close": 62.35, "volume": 1787.0}, {"date": "2017-02-02", "close": 61.95, "volume": 3559.0}, {"date": "2017-02-03", "close": 64.95, "volume": 4517.0}, {"date": "2017-02-06", "close": 61.55, "volume": 15500.0}, {"date": "2017-02-07", "close": 61.7, "volume": 6591.0}, {"date": "2017-02-08", "close": 61.0, "volume": 23898.0}, {"date": "2017-02-09", "close": 63.2, "volume": 13407.0}, {"date": "2017-02-10", "close": 63.9, "volume": 4397.0}, {"date": "2017-02-13", "close": 63.55, "volume": 9407.0}, {"date": "2017-02-14", "close": 63.4, "volume": 8610.0}, {"date": "2017-02-15", "close": 63.2, "volume": 11751.0}, {"date": "2017-02-16", "close": 61.6, "volume": 8577.0}, {"date": "2017-02-17", "close": 61.45, "volume": 15493.0}, {"date": "2017-02-21", "close": 62.55, "volume": 8513.0}, {"date": "2017-02-22", "close": 62.2, "volume": 12106.0}, {"date": "2017-02-23", "close": 62.45, "volume": 3768.0}, {"date": "2017-02-24", "close": 61.8, "volume": 4679.0}, {"date": "2017-02-27", "close": 61.9, "volume": 3816.0}, {"date": "2017-02-28", "close": 62.0, "volume": 4314.0}, {"date": "2017-03-01", "close": 62.15, "volume": 2442.0}, {"date": "2017-03-02", "close": 60.2, "volume": 8521.0}, {"date": "2017-03-03", "close": 61.9, "volume": 28329.0}, {"date": "2017-03-06", "close": 60.55, "volume": 8256.0}, {"date": "2017-03-07", "close": 60.0, "volume": 3957.0}, {"date": "2017-03-08", "close": 59.2, "volume": 6044.0}, {"date": "2017-03-09", "close": 58.35, "volume": 10426.0}, {"date": "2017-03-10", "close": 59.6, "volume": 5014.0}, {"date": "2017-03-13", "close": 60.5, "volume": 2752.0}, {"date": "2017-03-14", "close": 59.8, "volume": 6957.0}, {"date": "2017-03-15", "close": 61.65, "volume": 13779.0}, {"date": "2017-03-16", "close": 60.65, "volume": 14527.0}, {"date": "2017-03-17", "close": 61.8, "volume": 22098.0}, {"date": "2017-03-20", "close": 60.5, "volume": 3277.0}, {"date": "2017-03-21", "close": 59.45, "volume": 12432.0}, {"date": "2017-03-22", "close": 60.05, "volume": 7278.0}, {"date": "2017-03-23", "close": 60.85, "volume": 11257.0}, {"date": "2017-03-24", "close": 60.65, "volume": 3838.0}, {"date": "2017-03-27", "close": 61.3, "volume": 2920.0}, {"date": "2017-03-28", "close": 61.3, "volume": 10381.0}, {"date": "2017-03-29", "close": 61.3, "volume": 5296.0}, {"date": "2017-03-30", "close": 62.7, "volume": 2980.0}, {"date": "2017-03-31", "close": 62.65, "volume": 8875.0}, {"date": "2017-04-03", "close": 62.4, "volume": 12055.0}, {"date": "2017-04-04", "close": 62.05, "volume": 6126.0}, {"date": "2017-04-05", "close": 61.85, "volume": 9784.0}, {"date": "2017-04-06", "close": 62.95, "volume": 8787.0}, {"date": "2017-04-07", "close": 62.9, "volume": 10217.0}, {"date": "2017-04-10", "close": 63.45, "volume": 7776.0}, {"date": "2017-04-11", "close": 63.45, "volume": 8195.0}, {"date": "2017-04-12", "close": 62.85, "volume": 2729.0}, {"date": "2017-04-13", "close": 63.5, "volume": 5222.0}, {"date": "2017-04-17", "close": 65.2, "volume": 9922.0}, {"date": "2017-04-18", "close": 64.95, "volume": 9170.0}, {"date": "2017-04-19", "close": 64.55, "volume": 3174.0}, {"date": "2017-04-20", "close": 64.8, "volume": 5236.0}, {"date": "2017-04-21", "close": 64.7, "volume": 3844.0}, {"date": "2017-04-24", "close": 64.95, "volume": 6349.0}, {"date": "2017-04-25", "close": 66.45, "volume": 13501.0}, {"date": "2017-04-26", "close": 67.75, "volume": 18171.0}, {"date": "2017-04-27", "close": 67.9, "volume": 7378.0}, {"date": "2017-04-28", "close": 68.2, "volume": 7963.0}, {"date": "2017-05-01", "close": 69.2, "volume": 26725.0}, {"date": "2017-05-02", "close": 69.45, "volume": 7400.0}, {"date": "2017-05-03", "close": 70.35, "volume": 12176.0}, {"date": "2017-05-04", "close": 70.35, "volume": 1914.0}, {"date": "2017-05-05", "close": 70.0, "volume": 5119.0}, {"date": "2017-05-08", "close": 70.85, "volume": 6189.0}, {"date": "2017-05-09", "close": 71.5, "volume": 6780.0}, {"date": "2017-05-10", "close": 71.8, "volume": 5457.0}, {"date": "2017-05-11", "close": 70.9, "volume": 24192.0}, {"date": "2017-05-12", "close": 69.05, "volume": 19960.0}, {"date": "2017-05-15", "close": 66.05, "volume": 38740.0}, {"date": "2017-05-16", "close": 65.55, "volume": 14604.0}, {"date": "2017-05-17", "close": 64.0, "volume": 10494.0}, {"date": "2017-05-18", "close": 63.6, "volume": 7226.0}, {"date": "2017-05-19", "close": 62.9, "volume": 5295.0}, {"date": "2017-05-22", "close": 63.6, "volume": 22184.0}, {"date": "2017-05-23", "close": 64.45, "volume": 4708.0}, {"date": "2017-05-24", "close": 64.8, "volume": 1304.0}, {"date": "2017-05-25", "close": 65.1, "volume": 3452.0}, {"date": "2017-05-26", "close": 64.25, "volume": 12466.0}, {"date": "2017-05-30", "close": 63.6, "volume": 12479.0}, {"date": "2017-05-31", "close": 62.9, "volume": 21798.0}, {"date": "2017-06-01", "close": 63.3, "volume": 17802.0}, {"date": "2017-06-02", "close": 64.55, "volume": 7728.0}, {"date": "2017-06-05", "close": 64.2, "volume": 12696.0}, {"date": "2017-06-06", "close": 63.8, "volume": 10737.0}, {"date": "2017-06-07", "close": 62.7, "volume": 8905.0}, {"date": "2017-06-08", "close": 61.85, "volume": 10043.0}, {"date": "2017-06-09", "close": 61.95, "volume": 26939.0}, {"date": "2017-06-12", "close": 62.95, "volume": 13529.0}, {"date": "2017-06-13", "close": 63.1, "volume": 7596.0}, {"date": "2017-06-14", "close": 62.35, "volume": 13873.0}, {"date": "2017-06-15", "close": 63.4, "volume": 7384.0}, {"date": "2017-06-16", "close": 62.7, "volume": 24599.0}, {"date": "2017-06-19", "close": 63.2, "volume": 16515.0}, {"date": "2017-06-20", "close": 63.5, "volume": 19436.0}, {"date": "2017-06-21", "close": 62.7, "volume": 18106.0}, {"date": "2017-06-22", "close": 63.05, "volume": 11389.0}, {"date": "2017-06-23", "close": 64.8, "volume": 37313.0}, {"date": "2017-06-26", "close": 65.15, "volume": 15662.0}, {"date": "2017-06-27", "close": 65.6, "volume": 6005.0}, {"date": "2017-06-28", "close": 65.9, "volume": 13113.0}, {"date": "2017-06-29", "close": 64.0, "volume": 15083.0}, {"date": "2017-06-30", "close": 63.0, "volume": 11009.0}, {"date": "2017-07-03", "close": 64.0, "volume": 5082.0}, {"date": "2017-07-05", "close": 63.65, "volume": 6255.0}, {"date": "2017-07-06", "close": 63.05, "volume": 6719.0}, {"date": "2017-07-07", "close": 64.05, "volume": 14977.0}, {"date": "2017-07-10", "close": 63.75, "volume": 20855.0}, {"date": "2017-07-11", "close": 64.4, "volume": 3989.0}, {"date": "2017-07-12", "close": 64.45, "volume": 6469.0}, {"date": "2017-07-13", "close": 64.7, "volume": 8948.0}, {"date": "2017-07-14", "close": 64.55, "volume": 7537.0}, {"date": "2017-07-17", "close": 64.9, "volume": 24199.0}, {"date": "2017-07-18", "close": 65.05, "volume": 14746.0}, {"date": "2017-07-19", "close": 64.8, "volume": 38683.0}, {"date": "2017-07-20", "close": 65.1, "volume": 1537.0}, {"date": "2017-07-21", "close": 65.35, "volume": 22299.0}, {"date": "2017-07-24", "close": 65.35, "volume": 19134.0}, {"date": "2017-07-25", "close": 65.05, "volume": 16229.0}, {"date": "2017-07-26", "close": 64.65, "volume": 9340.0}, {"date": "2017-07-27", "close": 64.35, "volume": 4338.0}, {"date": "2017-07-28", "close": 63.4, "volume": 8747.0}, {"date": "2017-07-31", "close": 62.5, "volume": 8171.0}, {"date": "2017-08-01", "close": 62.45, "volume": 7877.0}, {"date": "2017-08-02", "close": 61.85, "volume": 7311.0}, {"date": "2017-08-03", "close": 60.6, "volume": 11435.0}, {"date": "2017-08-04", "close": 60.5, "volume": 27766.0}, {"date": "2017-08-07", "close": 61.5, "volume": 6042.0}, {"date": "2017-08-08", "close": 60.2, "volume": 6901.0}, {"date": "2017-08-09", "close": 60.0, "volume": 13996.0}, {"date": "2017-08-10", "close": 59.75, "volume": 7448.0}, {"date": "2017-08-11", "close": 59.9, "volume": 9561.0}, {"date": "2017-08-14", "close": 58.75, "volume": 6008.0}, {"date": "2017-08-15", "close": 58.2, "volume": 12793.0}, {"date": "2017-08-16", "close": 58.2, "volume": 6248.0}, {"date": "2017-08-17", "close": 58.2, "volume": 5705.0}, {"date": "2017-08-18", "close": 58.1, "volume": 9472.0}, {"date": "2017-08-21", "close": 57.8, "volume": 4479.0}, {"date": "2017-08-22", "close": 57.95, "volume": 1333.0}, {"date": "2017-08-23", "close": 56.7, "volume": 3915.0}, {"date": "2017-08-24", "close": 56.2, "volume": 6402.0}, {"date": "2017-08-25", "close": 55.5, "volume": 7840.0}, {"date": "2017-08-28", "close": 54.95, "volume": 7869.0}, {"date": "2017-08-29", "close": 56.75, "volume": 12910.0}, {"date": "2017-08-30", "close": 57.45, "volume": 16601.0}, {"date": "2017-08-31", "close": 58.55, "volume": 28839.0}, {"date": "2017-09-01", "close": 56.95, "volume": 22187.0}, {"date": "2017-09-05", "close": 64.35, "volume": 56446.0}, {"date": "2017-09-06", "close": 68.3, "volume": 35140.0}, {"date": "2017-09-07", "close": 65.3, "volume": 21753.0}, {"date": "2017-09-08", "close": 66.8, "volume": 9794.0}, {"date": "2017-09-11", "close": 67.5, "volume": 15141.0}, {"date": "2017-09-12", "close": 67.0, "volume": 8950.0}, {"date": "2017-09-13", "close": 67.85, "volume": 10636.0}, {"date": "2017-09-14", "close": 70.1, "volume": 15171.0}, {"date": "2017-09-15", "close": 70.65, "volume": 45786.0}, {"date": "2017-09-18", "close": 68.95, "volume": 30068.0}, {"date": "2017-09-19", "close": 68.95, "volume": 42031.0}, {"date": "2017-09-20", "close": 70.4, "volume": 8433.0}, {"date": "2017-09-21", "close": 70.35, "volume": 6070.0}, {"date": "2017-09-22", "close": 71.4, "volume": 11972.0}, {"date": "2017-09-25", "close": 72.0, "volume": 13468.0}, {"date": "2017-09-26", "close": 72.05, "volume": 22227.0}, {"date": "2017-09-27", "close": 73.8, "volume": 15526.0}, {"date": "2017-09-28", "close": 74.0, "volume": 6294.0}, {"date": "2017-09-29", "close": 73.95, "volume": 19601.0}, {"date": "2017-10-02", "close": 74.6, "volume": 18625.0}, {"date": "2017-10-03", "close": 73.1, "volume": 27824.0}, {"date": "2017-10-04", "close": 73.15, "volume": 20936.0}, {"date": "2017-10-05", "close": 73.7, "volume": 6499.0}, {"date": "2017-10-06", "close": 74.5, "volume": 17279.0}, {"date": "2017-10-09", "close": 73.45, "volume": 6678.0}, {"date": "2017-10-10", "close": 73.4, "volume": 38662.0}, {"date": "2017-10-11", "close": 73.8, "volume": 7302.0}, {"date": "2017-10-12", "close": 73.2, "volume": 4108.0}, {"date": "2017-10-13", "close": 73.55, "volume": 6934.0}, {"date": "2017-10-16", "close": 73.8, "volume": 7169.0}, {"date": "2017-10-17", "close": 73.7, "volume": 3641.0}, {"date": "2017-10-18", "close": 74.6, "volume": 6689.0}, {"date": "2017-10-19", "close": 74.6, "volume": 5102.0}, {"date": "2017-10-20", "close": 77.1, "volume": 37974.0}, {"date": "2017-10-23", "close": 77.1, "volume": 13844.0}, {"date": "2017-10-24", "close": 79.8, "volume": 31245.0}, {"date": "2017-10-25", "close": 79.75, "volume": 16473.0}, {"date": "2017-10-26", "close": 79.4, "volume": 11806.0}, {"date": "2017-10-27", "close": 80.45, "volume": 17226.0}, {"date": "2017-10-30", "close": 79.6, "volume": 3305.0}, {"date": "2017-10-31", "close": 81.1, "volume": 13830.0}, {"date": "2017-11-01", "close": 80.2, "volume": 2704.0}, {"date": "2017-11-02", "close": 80.95, "volume": 18059.0}, {"date": "2017-11-03", "close": 92.0, "volume": 23526.0}, {"date": "2017-11-06", "close": 90.05, "volume": 18068.0}, {"date": "2017-11-07", "close": 91.9, "volume": 17812.0}, {"date": "2017-11-08", "close": 92.3, "volume": 27403.0}, {"date": "2017-11-09", "close": 93.3, "volume": 17291.0}, {"date": "2017-11-10", "close": 95.0, "volume": 14921.0}, {"date": "2017-11-13", "close": 95.85, "volume": 10486.0}, {"date": "2017-11-14", "close": 93.95, "volume": 16357.0}, {"date": "2017-11-15", "close": 94.75, "volume": 5639.0}, {"date": "2017-11-16", "close": 96.1, "volume": 19916.0}, {"date": "2017-11-17", "close": 100.05, "volume": 18732.0}, {"date": "2017-11-20", "close": 98.6, "volume": 16213.0}, {"date": "2017-11-21", "close": 99.2, "volume": 12165.0}, {"date": "2017-11-22", "close": 97.25, "volume": 11217.0}, {"date": "2017-11-24", "close": 96.1, "volume": 3565.0}, {"date": "2017-11-27", "close": 95.65, "volume": 12365.0}, {"date": "2017-11-28", "close": 95.4, "volume": 22723.0}, {"date": "2017-11-29", "close": 95.1, "volume": 28799.0}, {"date": "2017-11-30", "close": 94.8, "volume": 11894.0}, {"date": "2017-12-01", "close": 94.0, "volume": 12648.0}, {"date": "2017-12-04", "close": 93.95, "volume": 6289.0}, {"date": "2017-12-05", "close": 93.2, "volume": 4378.0}, {"date": "2017-12-06", "close": 92.5, "volume": 3758.0}, {"date": "2017-12-07", "close": 92.2, "volume": 7693.0}, {"date": "2017-12-08", "close": 90.45, "volume": 9651.0}, {"date": "2017-12-11", "close": 90.1, "volume": 12386.0}, {"date": "2017-12-12", "close": 86.4, "volume": 24738.0}, {"date": "2017-12-13", "close": 83.15, "volume": 23180.0}, {"date": "2017-12-14", "close": 83.0, "volume": 14463.0}, {"date": "2017-12-15", "close": 86.3, "volume": 22097.0}, {"date": "2017-12-18", "close": 85.35, "volume": 16236.0}, {"date": "2017-12-19", "close": 84.45, "volume": 11901.0}, {"date": "2017-12-20", "close": 83.2, "volume": 24620.0}, {"date": "2017-12-21", "close": 77.45, "volume": 26320.0}, {"date": "2017-12-22", "close": 78.6, "volume": 11475.0}, {"date": "2017-12-26", "close": 78.35, "volume": 8487.0}, {"date": "2017-12-27", "close": 77.7, "volume": 9947.0}, {"date": "2017-12-28", "close": 77.4, "volume": 8291.0}, {"date": "2017-12-29", "close": 75.5, "volume": 10836.0}, {"date": "2018-01-02", "close": 74.2, "volume": 38436.0}, {"date": "2018-01-03", "close": 73.85, "volume": 14582.0}, {"date": "2018-01-04", "close": 74.5, "volume": 12984.0}, {"date": "2018-01-05", "close": 74.5, "volume": 26914.0}, {"date": "2018-01-08", "close": 75.15, "volume": 27811.0}, {"date": "2018-01-09", "close": 74.25, "volume": 7981.0}, {"date": "2018-01-10", "close": 73.7, "volume": 7178.0}, {"date": "2018-01-11", "close": 74.2, "volume": 12712.0}, {"date": "2018-01-12", "close": 75.25, "volume": 9323.0}, {"date": "2018-01-16", "close": 74.6, "volume": 13728.0}, {"date": "2018-01-17", "close": 75.6, "volume": 7566.0}, {"date": "2018-01-18", "close": 75.0, "volume": 7009.0}, {"date": "2018-01-19", "close": 75.1, "volume": 6194.0}, {"date": "2018-01-22", "close": 75.05, "volume": 6939.0}, {"date": "2018-01-23", "close": 73.75, "volume": 5706.0}, {"date": "2018-01-24", "close": 74.25, "volume": 10556.0}, {"date": "2018-01-25", "close": 73.9, "volume": 4143.0}, {"date": "2018-01-26", "close": 74.0, "volume": 7184.0}, {"date": "2018-01-29", "close": 72.5, "volume": 6260.0}, {"date": "2018-01-30", "close": 72.05, "volume": 7944.0}, {"date": "2018-01-31", "close": 71.4, "volume": 19142.0}, {"date": "2018-02-01", "close": 71.55, "volume": 7184.0}, {"date": "2018-02-02", "close": 70.1, "volume": 8785.0}, {"date": "2018-02-05", "close": 68.65, "volume": 12289.0}, {"date": "2018-02-06", "close": 68.35, "volume": 26556.0}, {"date": "2018-02-07", "close": 68.25, "volume": 6301.0}, {"date": "2018-02-08", "close": 66.7, "volume": 6724.0}, {"date": "2018-02-09", "close": 67.2, "volume": 15165.0}, {"date": "2018-02-12", "close": 67.0, "volume": 8403.0}, {"date": "2018-02-13", "close": 66.8, "volume": 9162.0}, {"date": "2018-02-14", "close": 67.9, "volume": 15100.0}, {"date": "2018-02-15", "close": 67.6, "volume": 4897.0}, {"date": "2018-02-16", "close": 68.0, "volume": 7256.0}, {"date": "2018-02-20", "close": 66.1, "volume": 10424.0}, {"date": "2018-02-21", "close": 66.4, "volume": 10571.0}, {"date": "2018-02-22", "close": 65.95, "volume": 8697.0}, {"date": "2018-02-23", "close": 67.4, "volume": 8314.0}, {"date": "2018-02-26", "close": 67.35, "volume": 9485.0}, {"date": "2018-02-27", "close": 67.15, "volume": 6088.0}, {"date": "2018-02-28", "close": 65.05, "volume": 3455.0}, {"date": "2018-03-01", "close": 68.55, "volume": 12038.0}, {"date": "2018-03-02", "close": 66.75, "volume": 6821.0}, {"date": "2018-03-05", "close": 67.0, "volume": 17224.0}, {"date": "2018-03-06", "close": 67.1, "volume": 23913.0}, {"date": "2018-03-07", "close": 66.85, "volume": 15024.0}, {"date": "2018-03-08", "close": 67.0, "volume": 6039.0}, {"date": "2018-03-09", "close": 67.1, "volume": 16608.0}, {"date": "2018-03-12", "close": 65.95, "volume": 18480.0}, {"date": "2018-03-13", "close": 63.65, "volume": 18825.0}, {"date": "2018-03-14", "close": 62.85, "volume": 9416.0}, {"date": "2018-03-15", "close": 61.15, "volume": 14413.0}, {"date": "2018-03-16", "close": 61.85, "volume": 60636.0}, {"date": "2018-03-19", "close": 63.6, "volume": 28211.0}, {"date": "2018-03-20", "close": 66.05, "volume": 23928.0}, {"date": "2018-03-21", "close": 71.0, "volume": 47098.0}, {"date": "2018-03-22", "close": 72.5, "volume": 23748.0}, {"date": "2018-03-23", "close": 72.1, "volume": 28807.0}, {"date": "2018-03-26", "close": 72.2, "volume": 30691.0}, {"date": "2018-03-27", "close": 71.8, "volume": 11965.0}, {"date": "2018-03-28", "close": 70.9, "volume": 9861.0}, {"date": "2018-03-29", "close": 73.9, "volume": 20243.0}, {"date": "2018-04-02", "close": 70.75, "volume": 28660.0}, {"date": "2018-04-03", "close": 72.25, "volume": 14103.0}, {"date": "2018-04-04", "close": 73.7, "volume": 30916.0}, {"date": "2018-04-05", "close": 74.35, "volume": 17059.0}, {"date": "2018-04-06", "close": 74.45, "volume": 6499.0}, {"date": "2018-04-09", "close": 74.0, "volume": 16365.0}, {"date": "2018-04-10", "close": 74.65, "volume": 9922.0}, {"date": "2018-04-11", "close": 74.55, "volume": 13071.0}, {"date": "2018-04-12", "close": 73.65, "volume": 4698.0}, {"date": "2018-04-13", "close": 73.4, "volume": 9126.0}, {"date": "2018-04-16", "close": 74.5, "volume": 12477.0}, {"date": "2018-04-17", "close": 79.6, "volume": 15141.0}, {"date": "2018-04-18", "close": 80.4, "volume": 6291.0}, {"date": "2018-04-19", "close": 80.05, "volume": 4583.0}, {"date": "2018-04-20", "close": 79.7, "volume": 4175.0}, {"date": "2018-04-23", "close": 79.85, "volume": 5340.0}, {"date": "2018-04-24", "close": 81.0, "volume": 13626.0}, {"date": "2018-04-25", "close": 81.65, "volume": 17400.0}, {"date": "2018-04-26", "close": 84.4, "volume": 14800.0}, {"date": "2018-04-27", "close": 82.15, "volume": 26084.0}, {"date": "2018-04-30", "close": 81.95, "volume": 16132.0}, {"date": "2018-05-01", "close": 78.9, "volume": 28690.0}, {"date": "2018-05-02", "close": 79.45, "volume": 41989.0}, {"date": "2018-05-03", "close": 80.6, "volume": 14438.0}, {"date": "2018-05-04", "close": 81.75, "volume": 23509.0}, {"date": "2018-05-07", "close": 81.95, "volume": 10058.0}, {"date": "2018-05-08", "close": 79.75, "volume": 12349.0}, {"date": "2018-05-09", "close": 78.85, "volume": 8877.0}, {"date": "2018-05-10", "close": 79.75, "volume": 18508.0}, {"date": "2018-05-11", "close": 78.45, "volume": 9051.0}, {"date": "2018-05-14", "close": 77.4, "volume": 10005.0}, {"date": "2018-05-15", "close": 76.85, "volume": 8414.0}, {"date": "2018-05-16", "close": 78.0, "volume": 13582.0}, {"date": "2018-05-17", "close": 77.05, "volume": 9390.0}, {"date": "2018-05-18", "close": 78.2, "volume": 46143.0}, {"date": "2018-05-21", "close": 80.5, "volume": 14744.0}, {"date": "2018-05-22", "close": 81.75, "volume": 17630.0}, {"date": "2018-05-23", "close": 83.4, "volume": 17915.0}, {"date": "2018-05-24", "close": 83.8, "volume": 15621.0}, {"date": "2018-05-25", "close": 84.55, "volume": 6657.0}, {"date": "2018-05-29", "close": 83.55, "volume": 10312.0}, {"date": "2018-05-30", "close": 85.55, "volume": 11761.0}, {"date": "2018-05-31", "close": 85.55, "volume": 23205.0}, {"date": "2018-06-01", "close": 87.55, "volume": 15160.0}, {"date": "2018-06-04", "close": 86.75, "volume": 13892.0}, {"date": "2018-06-05", "close": 87.95, "volume": 20232.0}, {"date": "2018-06-06", "close": 87.6, "volume": 18962.0}, {"date": "2018-06-07", "close": 88.0, "volume": 2872.0}, {"date": "2018-06-08", "close": 88.7, "volume": 16517.0}, {"date": "2018-06-11", "close": 87.35, "volume": 14573.0}, {"date": "2018-06-12", "close": 87.8, "volume": 21617.0}, {"date": "2018-06-13", "close": 89.1, "volume": 18616.0}, {"date": "2018-06-14", "close": 90.25, "volume": 27003.0}, {"date": "2018-06-15", "close": 93.6, "volume": 25959.0}, {"date": "2018-06-18", "close": 94.1, "volume": 34365.0}, {"date": "2018-06-19", "close": 94.4, "volume": 12711.0}, {"date": "2018-06-20", "close": 96.45, "volume": 9912.0}, {"date": "2018-06-21", "close": 93.45, "volume": 15178.0}, {"date": "2018-06-22", "close": 94.85, "volume": 29319.0}, {"date": "2018-06-25", "close": 93.65, "volume": 19513.0}, {"date": "2018-06-26", "close": 94.95, "volume": 16553.0}, {"date": "2018-06-27", "close": 93.25, "volume": 12300.0}, {"date": "2018-06-28", "close": 95.3, "volume": 14956.0}, {"date": "2018-06-29", "close": 94.1, "volume": 25800.0}, {"date": "2018-07-02", "close": 95.35, "volume": 5053.0}, {"date": "2018-07-03", "close": 99.7, "volume": 11978.0}, {"date": "2018-07-05", "close": 98.7, "volume": 11386.0}, {"date": "2018-07-06", "close": 100.15, "volume": 7035.0}, {"date": "2018-07-09", "close": 99.05, "volume": 16063.0}, {"date": "2018-07-10", "close": 98.95, "volume": 27595.0}, {"date": "2018-07-11", "close": 98.1, "volume": 32492.0}, {"date": "2018-07-12", "close": 97.75, "volume": 28364.0}, {"date": "2018-07-13", "close": 97.8, "volume": 19600.0}, {"date": "2018-07-16", "close": 97.75, "volume": 6770.0}, {"date": "2018-07-17", "close": 98.5, "volume": 5991.0}, {"date": "2018-07-18", "close": 98.6, "volume": 2867.0}, {"date": "2018-07-19", "close": 99.75, "volume": 10375.0}, {"date": "2018-07-20", "close": 98.75, "volume": 25241.0}, {"date": "2018-07-23", "close": 99.95, "volume": 23736.0}, {"date": "2018-07-24", "close": 98.8, "volume": 12953.0}, {"date": "2018-07-25", "close": 100.1, "volume": 12930.0}, {"date": "2018-07-26", "close": 100.1, "volume": 8600.0}, {"date": "2018-07-27", "close": 98.15, "volume": 4806.0}, {"date": "2018-07-30", "close": 96.05, "volume": 9402.0}, {"date": "2018-07-31", "close": 98.25, "volume": 21750.0}, {"date": "2018-08-01", "close": 98.6, "volume": 5813.0}, {"date": "2018-08-02", "close": 96.7, "volume": 11849.0}, {"date": "2018-08-03", "close": 88.8, "volume": 28717.0}, {"date": "2018-08-06", "close": 90.2, "volume": 12092.0}, {"date": "2018-08-07", "close": 89.3, "volume": 13277.0}, {"date": "2018-08-08", "close": 88.2, "volume": 14902.0}, {"date": "2018-08-09", "close": 89.1, "volume": 11656.0}, {"date": "2018-08-10", "close": 87.85, "volume": 5669.0}, {"date": "2018-08-13", "close": 88.3, "volume": 10949.0}, {"date": "2018-08-14", "close": 88.4, "volume": 17704.0}, {"date": "2018-08-15", "close": 88.4, "volume": 9561.0}, {"date": "2018-08-16", "close": 89.55, "volume": 7557.0}, {"date": "2018-08-17", "close": 88.6, "volume": 13229.0}, {"date": "2018-08-20", "close": 89.4, "volume": 9166.0}, {"date": "2018-08-21", "close": 89.45, "volume": 9995.0}, {"date": "2018-08-22", "close": 89.65, "volume": 12972.0}, {"date": "2018-08-23", "close": 90.7, "volume": 8349.0}, {"date": "2018-08-24", "close": 91.25, "volume": 15689.0}, {"date": "2018-08-27", "close": 90.05, "volume": 3767.0}, {"date": "2018-08-28", "close": 89.85, "volume": 4529.0}, {"date": "2018-08-29", "close": 88.95, "volume": 3831.0}, {"date": "2018-08-30", "close": 88.4, "volume": 8118.0}, {"date": "2018-08-31", "close": 88.7, "volume": 8939.0}, {"date": "2018-09-04", "close": 89.0, "volume": 11141.0}, {"date": "2018-09-05", "close": 88.35, "volume": 14648.0}, {"date": "2018-09-06", "close": 88.7, "volume": 5029.0}, {"date": "2018-09-07", "close": 88.4, "volume": 4162.0}, {"date": "2018-09-10", "close": 89.9, "volume": 10120.0}, {"date": "2018-09-11", "close": 89.15, "volume": 5840.0}, {"date": "2018-09-12", "close": 89.9, "volume": 8961.0}, {"date": "2018-09-13", "close": 85.6, "volume": 20652.0}, {"date": "2018-09-14", "close": 86.15, "volume": 2583.0}, {"date": "2018-09-17", "close": 85.75, "volume": 20181.0}, {"date": "2018-09-18", "close": 85.65, "volume": 10331.0}, {"date": "2018-09-19", "close": 85.35, "volume": 15393.0}, {"date": "2018-09-20", "close": 87.1, "volume": 9306.0}, {"date": "2018-09-21", "close": 86.65, "volume": 22963.0}, {"date": "2018-09-24", "close": 82.15, "volume": 40809.0}, {"date": "2018-09-25", "close": 83.7, "volume": 22960.0}, {"date": "2018-09-26", "close": 83.1, "volume": 8538.0}, {"date": "2018-09-27", "close": 83.1, "volume": 15527.0}, {"date": "2018-09-28", "close": 82.4, "volume": 34446.0}, {"date": "2018-10-01", "close": 84.54, "volume": 3942.0}, {"date": "2018-10-02", "close": 82.66, "volume": 11214.0}, {"date": "2018-10-03", "close": 84.29, "volume": 6707.0}, {"date": "2018-10-04", "close": 83.48, "volume": 10088.0}, {"date": "2018-10-05", "close": 84.13, "volume": 8898.0}, {"date": "2018-10-08", "close": 83.85, "volume": 9987.0}, {"date": "2018-10-09", "close": 85.66, "volume": 13628.0}, {"date": "2018-10-10", "close": 82.42, "volume": 13309.0}, {"date": "2018-10-11", "close": 81.45, "volume": 22474.0}, {"date": "2018-10-12", "close": 82.3, "volume": 9830.0}, {"date": "2018-10-15", "close": 82.0, "volume": 17976.0}, {"date": "2018-10-16", "close": 83.0, "volume": 28412.0}, {"date": "2018-10-17", "close": 83.05, "volume": 7369.0}, {"date": "2018-10-18", "close": 82.49, "volume": 10761.0}, {"date": "2018-10-19", "close": 79.62, "volume": 24943.0}, {"date": "2018-10-22", "close": 80.95, "volume": 5409.0}, {"date": "2018-10-23", "close": 80.82, "volume": 13275.0}, {"date": "2018-10-24", "close": 78.43, "volume": 12511.0}, {"date": "2018-10-25", "close": 77.81, "volume": 12712.0}, {"date": "2018-10-26", "close": 75.9, "volume": 8604.0}, {"date": "2018-10-29", "close": 73.94, "volume": 6174.0}, {"date": "2018-10-30", "close": 75.49, "volume": 11809.0}, {"date": "2018-10-31", "close": 74.89, "volume": 11452.0}, {"date": "2018-11-01", "close": 74.41, "volume": 8052.0}, {"date": "2018-11-02", "close": 72.01, "volume": 8163.0}, {"date": "2018-11-05", "close": 73.22, "volume": 4874.0}, {"date": "2018-11-06", "close": 76.29, "volume": 10041.0}, {"date": "2018-11-07", "close": 75.87, "volume": 4627.0}, {"date": "2018-11-08", "close": 74.01, "volume": 5034.0}, {"date": "2018-11-09", "close": 73.23, "volume": 3940.0}, {"date": "2018-11-12", "close": 72.58, "volume": 2414.0}, {"date": "2018-11-13", "close": 71.29, "volume": 5411.0}, {"date": "2018-11-14", "close": 70.61, "volume": 1410.0}, {"date": "2018-11-15", "close": 70.62, "volume": 7868.0}, {"date": "2018-11-16", "close": 69.88, "volume": 10817.0}, {"date": "2018-11-19", "close": 69.91, "volume": 19617.0}, {"date": "2018-11-20", "close": 69.75, "volume": 2914.0}, {"date": "2018-11-21", "close": 69.97, "volume": 3670.0}, {"date": "2018-11-23", "close": 72.75, "volume": 1048.0}, {"date": "2018-11-26", "close": 71.91, "volume": 4325.0}, {"date": "2018-11-27", "close": 71.58, "volume": 6777.0}, {"date": "2018-11-28", "close": 72.93, "volume": 6477.0}, {"date": "2018-11-29", "close": 72.79, "volume": 1628.0}, {"date": "2018-11-30", "close": 73.37, "volume": 4015.0}, {"date": "2018-12-03", "close": 73.0, "volume": 3272.0}, {"date": "2018-12-04", "close": 69.5, "volume": 19254.0}, {"date": "2018-12-06", "close": 67.7, "volume": 12901.0}, {"date": "2018-12-07", "close": 70.78, "volume": 10018.0}, {"date": "2018-12-10", "close": 70.85, "volume": 13296.0}, {"date": "2018-12-11", "close": 68.3, "volume": 9104.0}, {"date": "2018-12-12", "close": 68.65, "volume": 2196.0}, {"date": "2018-12-13", "close": 67.04, "volume": 2854.0}, {"date": "2018-12-14", "close": 67.33, "volume": 5971.0}, {"date": "2018-12-17", "close": 64.47, "volume": 9743.0}, {"date": "2018-12-18", "close": 62.54, "volume": 7168.0}, {"date": "2018-12-19", "close": 63.96, "volume": 4830.0}, {"date": "2018-12-20", "close": 62.83, "volume": 8297.0}, {"date": "2018-12-21", "close": 63.1, "volume": 10348.0}, {"date": "2018-12-24", "close": 63.16, "volume": 4353.0}, {"date": "2018-12-26", "close": 63.57, "volume": 3002.0}, {"date": "2018-12-27", "close": 63.22, "volume": 5024.0}, {"date": "2018-12-28", "close": 64.62, "volume": 14653.0}, {"date": "2018-12-31", "close": 66.45, "volume": 11784.0}, {"date": "2019-01-02", "close": 65.97, "volume": 7547.0}, {"date": "2019-01-03", "close": 66.37, "volume": 10046.0}, {"date": "2019-01-04", "close": 67.14, "volume": 10152.0}, {"date": "2019-01-07", "close": 71.11, "volume": 9979.0}, {"date": "2019-01-08", "close": 71.48, "volume": 3842.0}, {"date": "2019-01-09", "close": 73.24, "volume": 9000.0}, {"date": "2019-01-10", "close": 74.53, "volume": 18774.0}, {"date": "2019-01-11", "close": 76.1, "volume": 10946.0}, {"date": "2019-01-14", "close": 73.35, "volume": 7862.0}, {"date": "2019-01-15", "close": 73.51, "volume": 2281.0}, {"date": "2019-01-16", "close": 70.91, "volume": 8367.0}, {"date": "2019-01-17", "close": 72.03, "volume": 7602.0}, {"date": "2019-01-18", "close": 73.22, "volume": 9144.0}, {"date": "2019-01-22", "close": 72.13, "volume": 3753.0}, {"date": "2019-01-23", "close": 74.26, "volume": 11667.0}, {"date": "2019-01-24", "close": 73.79, "volume": 4035.0}, {"date": "2019-01-25", "close": 73.5, "volume": 6144.0}, {"date": "2019-01-28", "close": 71.56, "volume": 7730.0}, {"date": "2019-01-29", "close": 70.28, "volume": 13458.0}, {"date": "2019-01-30", "close": 69.78, "volume": 12926.0}, {"date": "2019-01-31", "close": 67.5, "volume": 4905.0}, {"date": "2019-02-01", "close": 70.25, "volume": 9337.0}, {"date": "2019-02-04", "close": 72.5, "volume": 13967.0}, {"date": "2019-02-05", "close": 72.64, "volume": 4824.0}, {"date": "2019-02-06", "close": 72.9, "volume": 1332.0}, {"date": "2019-02-07", "close": 68.66, "volume": 12826.0}, {"date": "2019-02-08", "close": 69.7, "volume": 3878.0}, {"date": "2019-02-11", "close": 68.54, "volume": 8109.0}, {"date": "2019-02-12", "close": 70.29, "volume": 5445.0}, {"date": "2019-02-13", "close": 70.54, "volume": 5986.0}, {"date": "2019-02-14", "close": 71.7, "volume": 2641.0}, {"date": "2019-02-15", "close": 74.29, "volume": 15996.0}, {"date": "2019-02-19", "close": 74.5, "volume": 15604.0}, {"date": "2019-02-20", "close": 74.95, "volume": 4764.0}, {"date": "2019-02-21", "close": 73.61, "volume": 3087.0}, {"date": "2019-02-22", "close": 72.95, "volume": 8712.0}, {"date": "2019-02-25", "close": 72.43, "volume": 8120.0}, {"date": "2019-02-26", "close": 71.76, "volume": 5991.0}, {"date": "2019-02-27", "close": 72.25, "volume": 1164.0}, {"date": "2019-02-28", "close": 71.08, "volume": 4007.0}, {"date": "2019-03-01", "close": 71.88, "volume": 10872.0}, {"date": "2019-03-04", "close": 71.34, "volume": 5708.0}, {"date": "2019-03-05", "close": 71.15, "volume": 13913.0}, {"date": "2019-03-06", "close": 71.14, "volume": 5692.0}, {"date": "2019-03-07", "close": 70.1, "volume": 1164.0}, {"date": "2019-03-08", "close": 69.31, "volume": 4206.0}, {"date": "2019-03-11", "close": 70.7, "volume": 13784.0}, {"date": "2019-03-12", "close": 70.21, "volume": 3141.0}, {"date": "2019-03-13", "close": 71.24, "volume": 8874.0}, {"date": "2019-03-14", "close": 70.55, "volume": 5989.0}, {"date": "2019-03-15", "close": 69.4, "volume": 13039.0}, {"date": "2019-03-18", "close": 70.0, "volume": 3336.0}, {"date": "2019-03-19", "close": 69.35, "volume": 2217.0}, {"date": "2019-03-20", "close": 69.17, "volume": 2389.0}, {"date": "2019-03-21", "close": 70.82, "volume": 7537.0}, {"date": "2019-03-22", "close": 69.11, "volume": 7634.0}, {"date": "2019-03-25", "close": 69.7, "volume": 4751.0}, {"date": "2019-03-26", "close": 70.05, "volume": 5123.0}, {"date": "2019-03-27", "close": 69.32, "volume": 5862.0}, {"date": "2019-03-28", "close": 67.74, "volume": 4299.0}, {"date": "2019-03-29", "close": 68.4, "volume": 9177.0}, {"date": "2019-04-01", "close": 69.32, "volume": 3861.0}, {"date": "2019-04-02", "close": 68.88, "volume": 6726.0}, {"date": "2019-04-03", "close": 69.74, "volume": 5786.0}, {"date": "2019-04-04", "close": 70.9, "volume": 806.0}, {"date": "2019-04-05", "close": 70.6, "volume": 6183.0}, {"date": "2019-04-08", "close": 70.9, "volume": 7216.0}, {"date": "2019-04-09", "close": 69.96, "volume": 18584.0}, {"date": "2019-04-10", "close": 69.92, "volume": 6735.0}, {"date": "2019-04-11", "close": 69.6, "volume": 2165.0}, {"date": "2019-04-12", "close": 70.83, "volume": 5917.0}, {"date": "2019-04-15", "close": 69.82, "volume": 1655.0}, {"date": "2019-04-16", "close": 69.48, "volume": 3196.0}, {"date": "2019-04-17", "close": 69.26, "volume": 2027.0}, {"date": "2019-04-18", "close": 69.24, "volume": 2369.0}, {"date": "2019-04-22", "close": 69.01, "volume": 2370.0}, {"date": "2019-04-23", "close": 68.75, "volume": 7596.0}, {"date": "2019-04-24", "close": 68.2, "volume": 2156.0}, {"date": "2019-04-25", "close": 68.6, "volume": 2322.0}, {"date": "2019-04-26", "close": 69.6, "volume": 2065.0}, {"date": "2019-04-29", "close": 69.6, "volume": null}, {"date": "2019-04-30", "close": 69.05, "volume": 4921.0}, {"date": "2019-05-01", "close": 68.0, "volume": 2340.0}, {"date": "2019-05-02", "close": 68.95, "volume": 592.0}, {"date": "2019-05-03", "close": 69.89, "volume": 3816.0}, {"date": "2019-05-06", "close": 69.7, "volume": 6134.0}, {"date": "2019-05-07", "close": 68.75, "volume": 1804.0}, {"date": "2019-05-08", "close": 69.56, "volume": 1274.0}, {"date": "2019-05-09", "close": 68.01, "volume": 2386.0}, {"date": "2019-05-10", "close": 68.7, "volume": 6423.0}, {"date": "2019-05-13", "close": 67.45, "volume": 3401.0}, {"date": "2019-05-14", "close": 67.38, "volume": 4330.0}, {"date": "2019-05-15", "close": 67.4, "volume": 6253.0}, {"date": "2019-05-16", "close": 64.96, "volume": 6779.0}, {"date": "2019-05-17", "close": 65.4, "volume": 5107.0}, {"date": "2019-05-20", "close": 64.31, "volume": 8466.0}, {"date": "2019-05-21", "close": 65.68, "volume": 7622.0}, {"date": "2019-05-22", "close": 65.82, "volume": 10961.0}, {"date": "2019-05-23", "close": 65.25, "volume": 7160.0}, {"date": "2019-05-24", "close": 67.45, "volume": 6733.0}, {"date": "2019-05-28", "close": 68.16, "volume": 5610.0}, {"date": "2019-05-29", "close": 68.04, "volume": 2887.0}, {"date": "2019-05-30", "close": 68.4, "volume": 5532.0}, {"date": "2019-05-31", "close": 67.6, "volume": 6266.0}, {"date": "2019-06-03", "close": 68.19, "volume": 4549.0}, {"date": "2019-06-04", "close": 67.66, "volume": 2715.0}, {"date": "2019-06-05", "close": 65.3, "volume": 10862.0}, {"date": "2019-06-06", "close": 65.04, "volume": 4542.0}, {"date": "2019-06-07", "close": 64.14, "volume": 6510.0}, {"date": "2019-06-10", "close": 63.87, "volume": 8241.0}, {"date": "2019-06-11", "close": 64.18, "volume": 6571.0}, {"date": "2019-06-12", "close": 64.1, "volume": 2553.0}, {"date": "2019-06-13", "close": 64.96, "volume": 7512.0}, {"date": "2019-06-14", "close": 67.63, "volume": 9652.0}, {"date": "2019-06-17", "close": 67.57, "volume": 10367.0}, {"date": "2019-06-18", "close": 68.5, "volume": 4266.0}, {"date": "2019-06-19", "close": 67.9, "volume": 4789.0}, {"date": "2019-06-20", "close": 68.0, "volume": 7784.0}, {"date": "2019-06-21", "close": 68.45, "volume": 11191.0}, {"date": "2019-06-24", "close": 68.5, "volume": 11260.0}, {"date": "2019-06-25", "close": 72.23, "volume": 7625.0}, {"date": "2019-06-26", "close": 73.75, "volume": 8807.0}, {"date": "2019-06-27", "close": 75.99, "volume": 8820.0}, {"date": "2019-06-28", "close": 78.12, "volume": 80205.0}, {"date": "2019-07-01", "close": 77.0, "volume": 5383.0}, {"date": "2019-07-02", "close": 78.6, "volume": 2823.0}, {"date": "2019-07-03", "close": 77.07, "volume": 3861.0}, {"date": "2019-07-05", "close": 76.64, "volume": 4332.0}, {"date": "2019-07-08", "close": 78.28, "volume": 2355.0}, {"date": "2019-07-09", "close": 77.24, "volume": 5831.0}, {"date": "2019-07-10", "close": 76.31, "volume": 7455.0}, {"date": "2019-07-11", "close": 77.5, "volume": 2350.0}, {"date": "2019-07-12", "close": 76.87, "volume": 2811.0}, {"date": "2019-07-15", "close": 75.52, "volume": 4646.0}, {"date": "2019-07-16", "close": 76.0, "volume": 6886.0}, {"date": "2019-07-17", "close": 74.56, "volume": 6180.0}, {"date": "2019-07-18", "close": 74.19, "volume": 2847.0}, {"date": "2019-07-19", "close": 74.6, "volume": 5144.0}, {"date": "2019-07-22", "close": 75.87, "volume": 1357.0}, {"date": "2019-07-23", "close": 75.35, "volume": 3692.0}, {"date": "2019-07-24", "close": 74.75, "volume": 1821.0}, {"date": "2019-07-25", "close": 72.51, "volume": 4221.0}, {"date": "2019-07-26", "close": 72.04, "volume": 4246.0}, {"date": "2019-07-29", "close": 72.13, "volume": 2834.0}, {"date": "2019-07-30", "close": 72.62, "volume": 11363.0}, {"date": "2019-07-31", "close": 70.61, "volume": 6888.0}, {"date": "2019-08-01", "close": 69.5, "volume": 8212.0}, {"date": "2019-08-02", "close": 69.71, "volume": 5657.0}, {"date": "2019-08-05", "close": 66.63, "volume": 5362.0}, {"date": "2019-08-06", "close": 67.77, "volume": 1020.0}, {"date": "2019-08-07", "close": 69.51, "volume": 5626.0}, {"date": "2019-08-08", "close": 70.3, "volume": 10691.0}, {"date": "2019-08-09", "close": 70.33, "volume": 4653.0}, {"date": "2019-08-12", "close": 69.5, "volume": 4619.0}, {"date": "2019-08-13", "close": 69.39, "volume": 4903.0}, {"date": "2019-08-14", "close": 66.14, "volume": 3981.0}, {"date": "2019-08-15", "close": 65.7, "volume": 2554.0}, {"date": "2019-08-16", "close": 64.99, "volume": 3572.0}, {"date": "2019-08-19", "close": 67.05, "volume": 3468.0}, {"date": "2019-08-20", "close": 66.31, "volume": 2297.0}, {"date": "2019-08-21", "close": 67.9, "volume": 20668.0}, {"date": "2019-08-22", "close": 68.41, "volume": 3676.0}, {"date": "2019-08-23", "close": 66.0, "volume": 18932.0}, {"date": "2019-08-26", "close": 66.9, "volume": 3711.0}, {"date": "2019-08-27", "close": 66.89, "volume": 3133.0}, {"date": "2019-08-28", "close": 67.18, "volume": 982.0}, {"date": "2019-08-29", "close": 67.47, "volume": 1763.0}, {"date": "2019-08-30", "close": 66.6, "volume": 18852.0}, {"date": "2019-09-03", "close": 65.71, "volume": 4974.0}, {"date": "2019-09-04", "close": 66.4, "volume": 1745.0}, {"date": "2019-09-05", "close": 68.2, "volume": 9314.0}, {"date": "2019-09-06", "close": 67.73, "volume": 2566.0}, {"date": "2019-09-09", "close": 67.46, "volume": 1703.0}, {"date": "2019-09-10", "close": 68.7, "volume": 2297.0}, {"date": "2019-09-11", "close": 69.98, "volume": 4164.0}, {"date": "2019-09-12", "close": 69.99, "volume": 3006.0}, {"date": "2019-09-13", "close": 71.86, "volume": 4951.0}, {"date": "2019-09-16", "close": 71.39, "volume": 6410.0}, {"date": "2019-09-17", "close": 70.38, "volume": 7238.0}, {"date": "2019-09-18", "close": 69.66, "volume": 11820.0}, {"date": "2019-09-19", "close": 70.8, "volume": 2362.0}, {"date": "2019-09-20", "close": 70.75, "volume": 13715.0}, {"date": "2019-09-23", "close": 71.0, "volume": 4138.0}, {"date": "2019-09-24", "close": 71.0, "volume": 5898.0}, {"date": "2019-09-25", "close": 70.6, "volume": 3715.0}, {"date": "2019-09-26", "close": 71.79, "volume": 14959.0}, {"date": "2019-09-27", "close": 71.25, "volume": 7552.0}, {"date": "2019-09-30", "close": 71.85, "volume": 3453.0}, {"date": "2019-10-01", "close": 71.72, "volume": 3236.0}, {"date": "2019-10-02", "close": 71.5, "volume": 11082.0}, {"date": "2019-10-03", "close": 73.85, "volume": 7796.0}, {"date": "2019-10-04", "close": 74.2, "volume": 7682.0}, {"date": "2019-10-07", "close": 72.95, "volume": 4397.0}, {"date": "2019-10-08", "close": 72.15, "volume": 6858.0}, {"date": "2019-10-09", "close": 72.1, "volume": 1993.0}, {"date": "2019-10-10", "close": 71.7, "volume": 2161.0}, {"date": "2019-10-11", "close": 72.9, "volume": 9787.0}, {"date": "2019-10-14", "close": 72.7, "volume": 2308.0}, {"date": "2019-10-15", "close": 72.4, "volume": 4187.0}, {"date": "2019-10-16", "close": 72.07, "volume": 1798.0}, {"date": "2019-10-17", "close": 71.95, "volume": 2059.0}, {"date": "2019-10-18", "close": 70.72, "volume": 3664.0}, {"date": "2019-10-21", "close": 72.8, "volume": 1495.0}, {"date": "2019-10-22", "close": 72.56, "volume": 1542.0}, {"date": "2019-10-23", "close": 72.55, "volume": 624.0}, {"date": "2019-10-24", "close": 71.99, "volume": 2127.0}, {"date": "2019-10-25", "close": 73.6, "volume": 1029.0}, {"date": "2019-10-28", "close": 73.7, "volume": 4538.0}, {"date": "2019-10-29", "close": 75.91, "volume": 8989.0}, {"date": "2019-10-30", "close": 72.7, "volume": 10802.0}, {"date": "2019-10-31", "close": 76.1, "volume": 14287.0}, {"date": "2019-11-01", "close": 75.85, "volume": 10709.0}, {"date": "2019-11-04", "close": 74.2, "volume": 2494.0}, {"date": "2019-11-05", "close": 77.88, "volume": 9732.0}, {"date": "2019-11-06", "close": 75.5, "volume": 7750.0}, {"date": "2019-11-07", "close": 75.55, "volume": 4207.0}, {"date": "2019-11-08", "close": 75.0, "volume": 11085.0}, {"date": "2019-11-11", "close": 75.73, "volume": 10454.0}, {"date": "2019-11-12", "close": 79.34, "volume": 18138.0}, {"date": "2019-11-13", "close": 80.5, "volume": 12334.0}, {"date": "2019-11-14", "close": 77.06, "volume": 16059.0}, {"date": "2019-11-15", "close": 76.18, "volume": 15945.0}, {"date": "2019-11-18", "close": 76.73, "volume": 7717.0}, {"date": "2019-11-19", "close": 76.7, "volume": 18025.0}, {"date": "2019-11-20", "close": 76.25, "volume": 9405.0}, {"date": "2019-11-21", "close": 76.11, "volume": 8093.0}, {"date": "2019-11-22", "close": 76.2, "volume": 8716.0}, {"date": "2019-11-25", "close": 76.86, "volume": 7296.0}, {"date": "2019-11-26", "close": 77.76, "volume": 8184.0}, {"date": "2019-11-27", "close": 74.94, "volume": 15421.0}, {"date": "2019-11-29", "close": 74.55, "volume": 4324.0}, {"date": "2019-12-02", "close": 73.51, "volume": 10502.0}, {"date": "2019-12-03", "close": 74.04, "volume": 22152.0}, {"date": "2019-12-04", "close": 74.6, "volume": 17746.0}, {"date": "2019-12-05", "close": 74.85, "volume": 10129.0}, {"date": "2019-12-06", "close": 74.25, "volume": 24863.0}, {"date": "2019-12-09", "close": 74.2, "volume": 13822.0}, {"date": "2019-12-10", "close": 72.85, "volume": 18317.0}, {"date": "2019-12-11", "close": 72.2, "volume": 15755.0}, {"date": "2019-12-12", "close": 71.34, "volume": 8296.0}, {"date": "2019-12-13", "close": 71.9, "volume": 9373.0}, {"date": "2019-12-16", "close": 69.5, "volume": 20835.0}, {"date": "2019-12-17", "close": 69.71, "volume": 10521.0}, {"date": "2019-12-18", "close": 69.55, "volume": 6728.0}, {"date": "2019-12-19", "close": 68.3, "volume": 17489.0}, {"date": "2019-12-20", "close": 70.0, "volume": 35094.0}, {"date": "2019-12-23", "close": 71.01, "volume": 8319.0}, {"date": "2019-12-24", "close": 71.73, "volume": 2247.0}, {"date": "2019-12-26", "close": 71.61, "volume": 9828.0}, {"date": "2019-12-27", "close": 72.72, "volume": 6079.0}, {"date": "2019-12-30", "close": 72.89, "volume": 6983.0}, {"date": "2019-12-31", "close": 70.88, "volume": 16171.0}, {"date": "2020-01-02", "close": 71.3, "volume": 17679.0}, {"date": "2020-01-03", "close": 70.77, "volume": 9489.0}, {"date": "2020-01-06", "close": 71.94, "volume": 3975.0}, {"date": "2020-01-07", "close": 72.98, "volume": 3769.0}, {"date": "2020-01-08", "close": 71.96, "volume": 8827.0}, {"date": "2020-01-09", "close": 72.77, "volume": 9719.0}, {"date": "2020-01-10", "close": 71.98, "volume": 8646.0}, {"date": "2020-01-13", "close": 71.78, "volume": 8567.0}, {"date": "2020-01-14", "close": 71.0, "volume": 13291.0}, {"date": "2020-01-15", "close": 71.25, "volume": 17041.0}, {"date": "2020-01-16", "close": 72.93, "volume": 15316.0}, {"date": "2020-01-17", "close": 74.63, "volume": 20689.0}, {"date": "2020-01-21", "close": 74.4, "volume": 5447.0}, {"date": "2020-01-22", "close": 72.82, "volume": 1495.0}, {"date": "2020-01-23", "close": 71.27, "volume": 5861.0}, {"date": "2020-01-24", "close": 71.32, "volume": 3043.0}, {"date": "2020-01-27", "close": 71.26, "volume": 4110.0}, {"date": "2020-01-28", "close": 69.34, "volume": 10502.0}, {"date": "2020-01-29", "close": 67.81, "volume": 11164.0}, {"date": "2020-01-30", "close": 68.34, "volume": 8626.0}, {"date": "2020-01-31", "close": 66.0, "volume": 5877.0}, {"date": "2020-02-03", "close": 65.2, "volume": 7819.0}, {"date": "2020-02-04", "close": 67.3, "volume": 14197.0}, {"date": "2020-02-05", "close": 67.7, "volume": 10218.0}, {"date": "2020-02-06", "close": 67.73, "volume": 8647.0}, {"date": "2020-02-07", "close": 64.59, "volume": 16382.0}, {"date": "2020-02-10", "close": 65.6, "volume": 7298.0}, {"date": "2020-02-11", "close": 65.5, "volume": 3597.0}, {"date": "2020-02-12", "close": 66.6, "volume": 4518.0}, {"date": "2020-02-13", "close": 65.9, "volume": 6113.0}, {"date": "2020-02-14", "close": 64.8, "volume": 5203.0}, {"date": "2020-02-18", "close": 64.5, "volume": 3163.0}, {"date": "2020-02-19", "close": 64.88, "volume": 3624.0}, {"date": "2020-02-20", "close": 64.51, "volume": 4610.0}, {"date": "2020-02-21", "close": 65.1, "volume": 3643.0}, {"date": "2020-02-24", "close": 63.33, "volume": 6203.0}, {"date": "2020-02-25", "close": 61.38, "volume": 15008.0}, {"date": "2020-02-26", "close": 61.98, "volume": 9595.0}, {"date": "2020-02-27", "close": 59.74, "volume": 8617.0}, {"date": "2020-02-28", "close": 59.5, "volume": 10420.0}, {"date": "2020-03-02", "close": 62.8, "volume": 4554.0}, {"date": "2020-03-03", "close": 62.0, "volume": 8965.0}, {"date": "2020-03-04", "close": 63.98, "volume": 11153.0}, {"date": "2020-03-05", "close": 63.61, "volume": 8454.0}, {"date": "2020-03-06", "close": 63.26, "volume": 17268.0}, {"date": "2020-03-09", "close": 61.96, "volume": 12992.0}, {"date": "2020-03-10", "close": 62.6, "volume": 13196.0}, {"date": "2020-03-11", "close": 59.75, "volume": 19264.0}, {"date": "2020-03-12", "close": 56.41, "volume": 25565.0}, {"date": "2020-03-13", "close": 64.17, "volume": 32914.0}, {"date": "2020-03-16", "close": 55.86, "volume": 23058.0}, {"date": "2020-03-17", "close": 55.62, "volume": 34751.0}, {"date": "2020-03-18", "close": 48.0, "volume": 32508.0}, {"date": "2020-03-19", "close": 45.51, "volume": 38826.0}, {"date": "2020-03-20", "close": 47.47, "volume": 26947.0}, {"date": "2020-03-23", "close": 48.2, "volume": 24408.0}, {"date": "2020-03-24", "close": 54.0, "volume": 29064.0}, {"date": "2020-03-25", "close": 57.0, "volume": 23881.0}, {"date": "2020-03-26", "close": 62.25, "volume": 18712.0}, {"date": "2020-03-27", "close": 55.55, "volume": 11053.0}, {"date": "2020-03-30", "close": 58.86, "volume": 20096.0}, {"date": "2020-03-31", "close": 61.0, "volume": 11378.0}, {"date": "2020-04-01", "close": 56.62, "volume": 9978.0}, {"date": "2020-04-02", "close": 58.5, "volume": 9548.0}, {"date": "2020-04-03", "close": 57.14, "volume": 6880.0}, {"date": "2020-04-06", "close": 60.29, "volume": 15939.0}, {"date": "2020-04-07", "close": 56.0, "volume": 15427.0}, {"date": "2020-04-08", "close": 57.0, "volume": 9411.0}, {"date": "2020-04-09", "close": 60.74, "volume": 5852.0}, {"date": "2020-04-13", "close": 57.2, "volume": 7821.0}, {"date": "2020-04-14", "close": 56.45, "volume": 8393.0}, {"date": "2020-04-15", "close": 55.1, "volume": 7317.0}, {"date": "2020-04-16", "close": 56.39, "volume": 13330.0}, {"date": "2020-04-17", "close": 59.61, "volume": 10052.0}, {"date": "2020-04-20", "close": 56.44, "volume": 5030.0}, {"date": "2020-04-21", "close": 58.97, "volume": 5305.0}, {"date": "2020-04-22", "close": 57.04, "volume": 1926.0}, {"date": "2020-04-23", "close": 56.74, "volume": 7361.0}, {"date": "2020-04-24", "close": 56.27, "volume": 2394.0}, {"date": "2020-04-27", "close": 60.13, "volume": 8247.0}, {"date": "2020-04-28", "close": 59.74, "volume": 5846.0}, {"date": "2020-04-29", "close": 59.33, "volume": 10661.0}, {"date": "2020-04-30", "close": 56.27, "volume": 4600.0}, {"date": "2020-05-01", "close": 57.4, "volume": 5338.0}, {"date": "2020-05-04", "close": 57.35, "volume": 7767.0}, {"date": "2020-05-05", "close": 56.95, "volume": 4464.0}, {"date": "2020-05-06", "close": 55.11, "volume": 3970.0}, {"date": "2020-05-07", "close": 54.6, "volume": 9551.0}, {"date": "2020-05-08", "close": 58.01, "volume": 5612.0}, {"date": "2020-05-11", "close": 55.26, "volume": 5918.0}, {"date": "2020-05-12", "close": 53.64, "volume": 7901.0}, {"date": "2020-05-13", "close": 52.28, "volume": 4040.0}, {"date": "2020-05-14", "close": 52.0, "volume": 11570.0}, {"date": "2020-05-15", "close": 52.0, "volume": 5779.0}, {"date": "2020-05-18", "close": 56.25, "volume": 10733.0}, {"date": "2020-05-19", "close": 53.45, "volume": 3821.0}, {"date": "2020-05-20", "close": 55.0, "volume": 6330.0}, {"date": "2020-05-21", "close": 52.76, "volume": 6107.0}, {"date": "2020-05-22", "close": 51.47, "volume": 4937.0}, {"date": "2020-05-26", "close": 52.87, "volume": 5467.0}, {"date": "2020-05-27", "close": 57.28, "volume": 6023.0}, {"date": "2020-05-28", "close": 55.2, "volume": 5289.0}, {"date": "2020-05-29", "close": 56.03, "volume": 3185.0}, {"date": "2020-06-01", "close": 54.3, "volume": 5578.0}, {"date": "2020-06-02", "close": 53.0, "volume": 5860.0}, {"date": "2020-06-03", "close": 55.23, "volume": 2838.0}, {"date": "2020-06-04", "close": 55.75, "volume": 4209.0}, {"date": "2020-06-05", "close": 60.63, "volume": 9819.0}, {"date": "2020-06-08", "close": 61.51, "volume": 21500.0}, {"date": "2020-06-09", "close": 61.32, "volume": 12333.0}, {"date": "2020-06-10", "close": 61.09, "volume": 7577.0}, {"date": "2020-06-11", "close": 56.0, "volume": 9770.0}, {"date": "2020-06-12", "close": 57.99, "volume": 12123.0}, {"date": "2020-06-15", "close": 61.1, "volume": 3940.0}, {"date": "2020-06-16", "close": 61.8, "volume": 12018.0}, {"date": "2020-06-17", "close": 59.61, "volume": 5013.0}, {"date": "2020-06-18", "close": 58.0, "volume": 3305.0}, {"date": "2020-06-19", "close": 60.94, "volume": 11504.0}, {"date": "2020-06-22", "close": 60.3, "volume": 2625.0}, {"date": "2020-06-23", "close": 58.44, "volume": 3569.0}, {"date": "2020-06-24", "close": 53.42, "volume": 8593.0}, {"date": "2020-06-25", "close": 56.01, "volume": 9482.0}, {"date": "2020-06-26", "close": 53.44, "volume": 25911.0}, {"date": "2020-06-29", "close": 55.32, "volume": 5956.0}, {"date": "2020-06-30", "close": 56.24, "volume": 4359.0}, {"date": "2020-07-01", "close": 58.5, "volume": 3664.0}, {"date": "2020-07-02", "close": 59.45, "volume": 3148.0}, {"date": "2020-07-06", "close": 58.39, "volume": 11731.0}, {"date": "2020-07-07", "close": 54.41, "volume": 5039.0}, {"date": "2020-07-08", "close": 54.46, "volume": 15634.0}, {"date": "2020-07-09", "close": 52.15, "volume": 9510.0}, {"date": "2020-07-10", "close": 55.34, "volume": 9596.0}, {"date": "2020-07-13", "close": 53.8, "volume": 5203.0}, {"date": "2020-07-14", "close": 54.0, "volume": 7003.0}, {"date": "2020-07-15", "close": 54.53, "volume": 13436.0}, {"date": "2020-07-16", "close": 53.05, "volume": 3684.0}, {"date": "2020-07-17", "close": 52.0, "volume": 5966.0}, {"date": "2020-07-20", "close": 52.71, "volume": 2695.0}, {"date": "2020-07-21", "close": 53.19, "volume": 11458.0}, {"date": "2020-07-22", "close": 53.37, "volume": 5090.0}, {"date": "2020-07-23", "close": 52.37, "volume": 4749.0}, {"date": "2020-07-24", "close": 51.77, "volume": 3966.0}, {"date": "2020-07-27", "close": 52.6, "volume": 5249.0}, {"date": "2020-07-28", "close": 52.53, "volume": 3116.0}, {"date": "2020-07-29", "close": 52.08, "volume": 6842.0}, {"date": "2020-07-30", "close": 51.66, "volume": 6998.0}, {"date": "2020-07-31", "close": 50.93, "volume": 9387.0}, {"date": "2020-08-03", "close": 51.33, "volume": 11630.0}, {"date": "2020-08-04", "close": 51.4, "volume": 2840.0}, {"date": "2020-08-05", "close": 51.9, "volume": 3021.0}, {"date": "2020-08-06", "close": 51.38, "volume": 2659.0}, {"date": "2020-08-07", "close": 51.25, "volume": 4702.0}, {"date": "2020-08-10", "close": 50.9, "volume": 8314.0}, {"date": "2020-08-11", "close": 51.75, "volume": 6081.0}, {"date": "2020-08-12", "close": 52.3, "volume": 3629.0}, {"date": "2020-08-13", "close": 51.93, "volume": 6950.0}, {"date": "2020-08-14", "close": 52.16, "volume": 4398.0}, {"date": "2020-08-17", "close": 51.75, "volume": 2965.0}, {"date": "2020-08-18", "close": 52.21, "volume": 10598.0}, {"date": "2020-08-19", "close": 53.3, "volume": 4892.0}, {"date": "2020-08-20", "close": 53.39, "volume": 2050.0}, {"date": "2020-08-21", "close": 53.1, "volume": 6960.0}, {"date": "2020-08-24", "close": 53.35, "volume": 3668.0}, {"date": "2020-08-25", "close": 53.38, "volume": 1199.0}, {"date": "2020-08-26", "close": 52.56, "volume": 3663.0}, {"date": "2020-08-27", "close": 52.56, "volume": 1119.0}, {"date": "2020-08-28", "close": 52.6, "volume": 9037.0}, {"date": "2020-08-31", "close": 52.45, "volume": 6088.0}, {"date": "2020-09-01", "close": 52.1, "volume": 4355.0}, {"date": "2020-09-02", "close": 51.02, "volume": 5518.0}, {"date": "2020-09-03", "close": 51.51, "volume": 8838.0}, {"date": "2020-09-04", "close": 52.35, "volume": 4481.0}, {"date": "2020-09-08", "close": 51.2, "volume": 7520.0}, {"date": "2020-09-09", "close": 51.0, "volume": 2869.0}, {"date": "2020-09-10", "close": 51.78, "volume": 3920.0}, {"date": "2020-09-11", "close": 50.72, "volume": 3770.0}, {"date": "2020-09-14", "close": 53.76, "volume": 16699.0}, {"date": "2020-09-15", "close": 52.5, "volume": 3530.0}, {"date": "2020-09-16", "close": 52.63, "volume": 6018.0}, {"date": "2020-09-17", "close": 51.91, "volume": 2430.0}, {"date": "2020-09-18", "close": 53.75, "volume": 30367.0}, {"date": "2020-09-21", "close": 51.2, "volume": 4332.0}, {"date": "2020-09-22", "close": 52.47, "volume": 7380.0}, {"date": "2020-09-23", "close": 51.36, "volume": 3971.0}, {"date": "2020-09-24", "close": 52.1, "volume": 4518.0}, {"date": "2020-09-25", "close": 52.83, "volume": 2897.0}, {"date": "2020-09-28", "close": 52.83, "volume": 3780.0}, {"date": "2020-09-29", "close": 52.69, "volume": 3311.0}, {"date": "2020-09-30", "close": 51.25, "volume": 2299.0}, {"date": "2020-10-01", "close": 51.46, "volume": 6040.0}, {"date": "2020-10-02", "close": 51.01, "volume": 4922.0}, {"date": "2020-10-05", "close": 51.4, "volume": 5828.0}, {"date": "2020-10-06", "close": 50.56, "volume": 7775.0}, {"date": "2020-10-07", "close": 51.39, "volume": 3728.0}, {"date": "2020-10-08", "close": 51.28, "volume": 2672.0}, {"date": "2020-10-09", "close": 51.36, "volume": 1777.0}, {"date": "2020-10-12", "close": 52.51, "volume": 7421.0}, {"date": "2020-10-13", "close": 51.94, "volume": 8308.0}, {"date": "2020-10-14", "close": 51.69, "volume": 9285.0}, {"date": "2020-10-15", "close": 51.65, "volume": 2182.0}, {"date": "2020-10-16", "close": 51.67, "volume": 3612.0}, {"date": "2020-10-19", "close": 51.0, "volume": 6575.0}, {"date": "2020-10-20", "close": 51.0, "volume": 7343.0}, {"date": "2020-10-21", "close": 50.77, "volume": 10522.0}, {"date": "2020-10-22", "close": 50.9, "volume": 4774.0}, {"date": "2020-10-23", "close": 50.8, "volume": 1512.0}, {"date": "2020-10-26", "close": 50.51, "volume": 8130.0}, {"date": "2020-10-27", "close": 51.0, "volume": 8222.0}, {"date": "2020-10-28", "close": 51.1, "volume": 12494.0}, {"date": "2020-10-29", "close": 51.1, "volume": 6263.0}, {"date": "2020-10-30", "close": 50.76, "volume": 8033.0}, {"date": "2020-11-02", "close": 51.0, "volume": 3166.0}, {"date": "2020-11-03", "close": 51.48, "volume": 6726.0}, {"date": "2020-11-04", "close": 51.19, "volume": 3475.0}, {"date": "2020-11-05", "close": 51.15, "volume": 4286.0}, {"date": "2020-11-06", "close": 51.15, "volume": 5674.0}, {"date": "2020-11-09", "close": 54.47, "volume": 18626.0}, {"date": "2020-11-10", "close": 61.55, "volume": 31393.0}, {"date": "2020-11-11", "close": 60.6, "volume": 9407.0}, {"date": "2020-11-12", "close": 59.26, "volume": 8629.0}, {"date": "2020-11-13", "close": 60.19, "volume": 4669.0}, {"date": "2020-11-16", "close": 64.5, "volume": 11947.0}, {"date": "2020-11-17", "close": 65.03, "volume": 19672.0}, {"date": "2020-11-18", "close": 64.5, "volume": 12436.0}, {"date": "2020-11-19", "close": 64.67, "volume": 43156.0}, {"date": "2020-11-20", "close": 59.51, "volume": 14968.0}, {"date": "2020-11-23", "close": 60.15, "volume": 4938.0}, {"date": "2020-11-24", "close": 61.64, "volume": 8186.0}, {"date": "2020-11-25", "close": 59.96, "volume": 4430.0}, {"date": "2020-11-27", "close": 58.3, "volume": 4261.0}, {"date": "2020-11-30", "close": 56.8, "volume": 5355.0}, {"date": "2020-12-01", "close": 57.41, "volume": 5163.0}, {"date": "2020-12-02", "close": 56.32, "volume": 4332.0}, {"date": "2020-12-03", "close": 57.41, "volume": 3201.0}, {"date": "2020-12-04", "close": 57.87, "volume": 4246.0}, {"date": "2020-12-07", "close": 57.44, "volume": 4819.0}, {"date": "2020-12-08", "close": 60.44, "volume": 17778.0}, {"date": "2020-12-09", "close": 58.79, "volume": 4782.0}, {"date": "2020-12-10", "close": 58.8, "volume": 3335.0}, {"date": "2020-12-11", "close": 59.68, "volume": 2836.0}, {"date": "2020-12-14", "close": 59.55, "volume": 3460.0}, {"date": "2020-12-15", "close": 59.11, "volume": 14618.0}, {"date": "2020-12-16", "close": 57.42, "volume": 21269.0}, {"date": "2020-12-17", "close": 56.42, "volume": 22522.0}, {"date": "2020-12-18", "close": 55.97, "volume": 33436.0}, {"date": "2020-12-21", "close": 53.9, "volume": 12820.0}, {"date": "2020-12-22", "close": 53.11, "volume": 13007.0}, {"date": "2020-12-23", "close": 54.56, "volume": 11435.0}, {"date": "2020-12-24", "close": 54.38, "volume": 2745.0}, {"date": "2020-12-28", "close": 54.55, "volume": 9804.0}, {"date": "2020-12-29", "close": 54.9, "volume": 8781.0}, {"date": "2020-12-30", "close": 54.27, "volume": 13531.0}, {"date": "2020-12-31", "close": 55.22, "volume": 9341.0}, {"date": "2021-01-04", "close": 55.72, "volume": 10443.0}, {"date": "2021-01-05", "close": 56.35, "volume": 20760.0}, {"date": "2021-01-06", "close": 57.21, "volume": 19791.0}, {"date": "2021-01-07", "close": 57.26, "volume": 11051.0}, {"date": "2021-01-08", "close": 57.56, "volume": 7451.0}, {"date": "2021-01-11", "close": 58.3, "volume": 3601.0}, {"date": "2021-01-12", "close": 58.46, "volume": 5601.0}, {"date": "2021-01-13", "close": 57.14, "volume": 5143.0}, {"date": "2021-01-14", "close": 58.07, "volume": 4769.0}, {"date": "2021-01-15", "close": 57.87, "volume": 7146.0}, {"date": "2021-01-19", "close": 58.0, "volume": 15961.0}, {"date": "2021-01-20", "close": 58.47, "volume": 15810.0}, {"date": "2021-01-21", "close": 58.14, "volume": 7817.0}, {"date": "2021-01-22", "close": 57.99, "volume": 8810.0}, {"date": "2021-01-25", "close": 56.56, "volume": 10716.0}, {"date": "2021-01-26", "close": 56.2, "volume": 7134.0}, {"date": "2021-01-27", "close": 56.08, "volume": 13038.0}, {"date": "2021-01-28", "close": 56.21, "volume": 6723.0}, {"date": "2021-01-29", "close": 55.51, "volume": 8116.0}, {"date": "2021-02-01", "close": 58.19, "volume": 11898.0}, {"date": "2021-02-02", "close": 58.13, "volume": 8036.0}, {"date": "2021-02-03", "close": 59.94, "volume": 11263.0}, {"date": "2021-02-04", "close": 60.78, "volume": 7251.0}, {"date": "2021-02-05", "close": 61.47, "volume": 6178.0}, {"date": "2021-02-08", "close": 62.5, "volume": 14070.0}, {"date": "2021-02-09", "close": 60.51, "volume": 7719.0}, {"date": "2021-02-10", "close": 60.97, "volume": 7005.0}, {"date": "2021-02-11", "close": 60.96, "volume": 6115.0}, {"date": "2021-02-12", "close": 60.12, "volume": 8228.0}, {"date": "2021-02-16", "close": 58.8, "volume": 12840.0}, {"date": "2021-02-17", "close": 58.33, "volume": 6260.0}, {"date": "2021-02-18", "close": 57.78, "volume": 7969.0}, {"date": "2021-02-19", "close": 60.04, "volume": 26063.0}, {"date": "2021-02-22", "close": 61.55, "volume": 11852.0}, {"date": "2021-02-23", "close": 60.87, "volume": 22933.0}, {"date": "2021-02-24", "close": 62.62, "volume": 14309.0}, {"date": "2021-02-25", "close": 61.24, "volume": 11730.0}, {"date": "2021-02-26", "close": 59.76, "volume": 10306.0}, {"date": "2021-03-01", "close": 60.7, "volume": 5992.0}, {"date": "2021-03-02", "close": 60.63, "volume": 9516.0}, {"date": "2021-03-03", "close": 62.6, "volume": 10056.0}, {"date": "2021-03-04", "close": 63.89, "volume": 6840.0}, {"date": "2021-03-05", "close": 66.38, "volume": 9518.0}, {"date": "2021-03-08", "close": 68.91, "volume": 9378.0}, {"date": "2021-03-09", "close": 68.39, "volume": 7115.0}, {"date": "2021-03-10", "close": 68.82, "volume": 8128.0}, {"date": "2021-03-11", "close": 69.68, "volume": 6202.0}, {"date": "2021-03-12", "close": 68.46, "volume": 3729.0}, {"date": "2021-03-15", "close": 69.5, "volume": 5123.0}, {"date": "2021-03-16", "close": 68.64, "volume": 9340.0}, {"date": "2021-03-17", "close": 68.68, "volume": 3463.0}, {"date": "2021-03-18", "close": 69.38, "volume": 23374.0}, {"date": "2021-03-19", "close": 71.29, "volume": 27167.0}, {"date": "2021-03-22", "close": 68.83, "volume": 9616.0}, {"date": "2021-03-23", "close": 67.15, "volume": 16871.0}, {"date": "2021-03-24", "close": 64.4, "volume": 13346.0}, {"date": "2021-03-25", "close": 67.97, "volume": 24381.0}, {"date": "2021-03-26", "close": 66.9, "volume": 21772.0}, {"date": "2021-03-29", "close": 67.45, "volume": 7385.0}, {"date": "2021-03-30", "close": 67.04, "volume": 4439.0}, {"date": "2021-03-31", "close": 63.09, "volume": 32215.0}, {"date": "2021-04-01", "close": 65.4, "volume": 24618.0}, {"date": "2021-04-05", "close": 66.6, "volume": 17067.0}, {"date": "2021-04-06", "close": 67.5, "volume": 16193.0}, {"date": "2021-04-07", "close": 65.0, "volume": 8274.0}, {"date": "2021-04-08", "close": 65.32, "volume": 3873.0}, {"date": "2021-04-09", "close": 64.99, "volume": 2070.0}, {"date": "2021-04-12", "close": 63.79, "volume": 8060.0}, {"date": "2021-04-13", "close": 64.0, "volume": 9990.0}, {"date": "2021-04-14", "close": 64.17, "volume": 14260.0}, {"date": "2021-04-15", "close": 64.625, "volume": 6630.0}, {"date": "2021-04-16", "close": 65.17, "volume": 16799.0}, {"date": "2021-04-19", "close": 64.7, "volume": 8235.0}, {"date": "2021-04-20", "close": 63.82, "volume": 4811.0}, {"date": "2021-04-21", "close": 65.24, "volume": 11744.0}, {"date": "2021-04-22", "close": 65.15, "volume": 6727.0}, {"date": "2021-04-23", "close": 66.3, "volume": 14114.0}, {"date": "2021-04-26", "close": 65.4, "volume": 5353.0}, {"date": "2021-04-27", "close": 66.65, "volume": 13403.0}, {"date": "2021-04-28", "close": 66.08, "volume": 6113.0}, {"date": "2021-04-29", "close": 65.9, "volume": 6306.0}, {"date": "2021-04-30", "close": 63.43, "volume": 10224.0}, {"date": "2021-05-03", "close": 65.4, "volume": 6676.0}, {"date": "2021-05-04", "close": 64.55, "volume": 3547.0}, {"date": "2021-05-05", "close": 65.34, "volume": 7142.0}, {"date": "2021-05-06", "close": 65.9, "volume": 5164.0}, {"date": "2021-05-07", "close": 65.84, "volume": 7368.0}, {"date": "2021-05-10", "close": 66.8, "volume": 12423.0}, {"date": "2021-05-11", "close": 64.46, "volume": 7410.0}, {"date": "2021-05-12", "close": 62.28, "volume": 7417.0}, {"date": "2021-05-13", "close": 63.39, "volume": 6602.0}, {"date": "2021-05-14", "close": 64.87, "volume": 4532.0}, {"date": "2021-05-17", "close": 65.68, "volume": 9963.0}, {"date": "2021-05-18", "close": 64.88, "volume": 1970.0}, {"date": "2021-05-19", "close": 63.55, "volume": 8215.0}, {"date": "2021-05-20", "close": 64.55, "volume": 12069.0}, {"date": "2021-05-21", "close": 64.02, "volume": 5672.0}, {"date": "2021-05-24", "close": 64.35, "volume": 5814.0}, {"date": "2021-05-25", "close": 64.0, "volume": 7399.0}, {"date": "2021-05-26", "close": 64.37, "volume": 8092.0}, {"date": "2021-05-27", "close": 65.51, "volume": 4851.0}, {"date": "2021-05-28", "close": 64.57, "volume": 4641.0}, {"date": "2021-06-01", "close": 66.4, "volume": 9722.0}, {"date": "2021-06-02", "close": 67.89, "volume": 4555.0}, {"date": "2021-06-03", "close": 67.6, "volume": 5687.0}, {"date": "2021-06-04", "close": 68.43, "volume": 11085.0}, {"date": "2021-06-07", "close": 70.23, "volume": 4604.0}, {"date": "2021-06-08", "close": 71.0, "volume": 8432.0}, {"date": "2021-06-09", "close": 69.86, "volume": 4105.0}, {"date": "2021-06-10", "close": 73.03, "volume": 20653.0}, {"date": "2021-06-11", "close": 70.1, "volume": 37496.0}, {"date": "2021-06-14", "close": 69.79, "volume": 4309.0}, {"date": "2021-06-15", "close": 71.9, "volume": 4042.0}, {"date": "2021-06-16", "close": 71.21, "volume": 5193.0}, {"date": "2021-06-17", "close": 70.49, "volume": 3773.0}, {"date": "2021-06-18", "close": 69.6, "volume": 12933.0}, {"date": "2021-06-21", "close": 68.64, "volume": 5497.0}, {"date": "2021-06-22", "close": 69.2, "volume": 4326.0}, {"date": "2021-06-23", "close": 69.77, "volume": 7252.0}, {"date": "2021-06-24", "close": 69.47, "volume": 6508.0}, {"date": "2021-06-25", "close": 71.06, "volume": 95219.0}, {"date": "2021-06-28", "close": 69.87, "volume": 7900.0}, {"date": "2021-06-29", "close": 69.54, "volume": 4956.0}, {"date": "2021-06-30", "close": 71.32, "volume": 26402.0}, {"date": "2021-07-01", "close": 73.0, "volume": 25553.0}, {"date": "2021-07-02", "close": 70.98, "volume": 10236.0}, {"date": "2021-07-06", "close": 70.53, "volume": 5421.0}, {"date": "2021-07-07", "close": 69.9, "volume": 5534.0}, {"date": "2021-07-08", "close": 69.41, "volume": 3876.0}, {"date": "2021-07-09", "close": 69.38, "volume": 5716.0}, {"date": "2021-07-12", "close": 68.5, "volume": 3443.0}, {"date": "2021-07-13", "close": 67.24, "volume": 17268.0}, {"date": "2021-07-14", "close": 67.32, "volume": 9665.0}, {"date": "2021-07-15", "close": 68.01, "volume": 10185.0}, {"date": "2021-07-16", "close": 66.6, "volume": 7089.0}, {"date": "2021-07-19", "close": 64.82, "volume": 4414.0}, {"date": "2021-07-20", "close": 66.2, "volume": 11980.0}, {"date": "2021-07-21", "close": 66.55, "volume": 4663.0}, {"date": "2021-07-22", "close": 67.47, "volume": 5757.0}, {"date": "2021-07-23", "close": 66.8, "volume": 1485.0}, {"date": "2021-07-26", "close": 66.37, "volume": 1823.0}, {"date": "2021-07-27", "close": 65.72, "volume": 2150.0}, {"date": "2021-07-28", "close": 65.37, "volume": 1266.0}, {"date": "2021-07-29", "close": 65.2, "volume": 1528.0}, {"date": "2021-07-30", "close": 64.25, "volume": 2254.0}, {"date": "2021-08-02", "close": 64.0, "volume": 3445.0}, {"date": "2021-08-03", "close": 63.98, "volume": 2501.0}, {"date": "2021-08-04", "close": 63.68, "volume": 4244.0}, {"date": "2021-08-05", "close": 64.07, "volume": 7369.0}, {"date": "2021-08-06", "close": 65.7, "volume": 10707.0}, {"date": "2021-08-09", "close": 65.69, "volume": 5919.0}, {"date": "2021-08-10", "close": 68.5, "volume": 10851.0}, {"date": "2021-08-11", "close": 69.8, "volume": 14125.0}, {"date": "2021-08-12", "close": 68.2, "volume": 6698.0}, {"date": "2021-08-13", "close": 67.72, "volume": 2956.0}, {"date": "2021-08-16", "close": 66.47, "volume": 2285.0}, {"date": "2021-08-17", "close": 69.09, "volume": 20772.0}, {"date": "2021-08-18", "close": 69.51, "volume": 8495.0}, {"date": "2021-08-19", "close": 69.78, "volume": 4664.0}, {"date": "2021-08-20", "close": 67.67, "volume": 17849.0}, {"date": "2021-08-23", "close": 67.08, "volume": 9655.0}, {"date": "2021-08-24", "close": 67.16, "volume": 7469.0}, {"date": "2021-08-25", "close": 66.8, "volume": 4031.0}, {"date": "2021-08-26", "close": 65.36, "volume": 11955.0}, {"date": "2021-08-27", "close": 67.0, "volume": 7150.0}, {"date": "2021-08-30", "close": 67.0, "volume": 4747.0}, {"date": "2021-08-31", "close": 66.03, "volume": 1690.0}, {"date": "2021-09-01", "close": 66.6, "volume": 2543.0}, {"date": "2021-09-02", "close": 65.97, "volume": 4406.0}, {"date": "2021-09-03", "close": 65.6, "volume": 4483.0}, {"date": "2021-09-07", "close": 64.45, "volume": 9722.0}, {"date": "2021-09-08", "close": 63.8, "volume": 8578.0}, {"date": "2021-09-09", "close": 62.65, "volume": 6849.0}, {"date": "2021-09-10", "close": 62.83, "volume": 3213.0}, {"date": "2021-09-13", "close": 63.68, "volume": 2586.0}, {"date": "2021-09-14", "close": 62.51, "volume": 12285.0}, {"date": "2021-09-15", "close": 63.45, "volume": 2356.0}, {"date": "2021-09-16", "close": 63.45, "volume": 2261.0}, {"date": "2021-09-17", "close": 61.0, "volume": 28913.0}, {"date": "2021-09-20", "close": 60.83, "volume": 5990.0}, {"date": "2021-09-21", "close": 61.07, "volume": 6751.0}, {"date": "2021-09-22", "close": 62.97, "volume": 8826.0}, {"date": "2021-09-23", "close": 63.8, "volume": 3068.0}, {"date": "2021-09-24", "close": 63.55, "volume": 4395.0}, {"date": "2021-09-27", "close": 63.1, "volume": 2450.0}, {"date": "2021-09-28", "close": 61.84, "volume": 8376.0}, {"date": "2021-09-29", "close": 61.07, "volume": 6659.0}, {"date": "2021-09-30", "close": 61.17, "volume": 3486.0}, {"date": "2021-10-01", "close": 61.0, "volume": 4725.0}, {"date": "2021-10-04", "close": 61.5, "volume": 4183.0}, {"date": "2021-10-05", "close": 61.6, "volume": 2426.0}, {"date": "2021-10-06", "close": 61.26, "volume": 3366.0}, {"date": "2021-10-07", "close": 62.39, "volume": 7011.0}, {"date": "2021-10-08", "close": 62.11, "volume": 2825.0}, {"date": "2021-10-11", "close": 62.55, "volume": 3807.0}, {"date": "2021-10-12", "close": 61.8, "volume": 3088.0}, {"date": "2021-10-13", "close": 63.13, "volume": 6708.0}, {"date": "2021-10-14", "close": 62.97, "volume": 9868.0}, {"date": "2021-10-15", "close": 62.11, "volume": 6274.0}, {"date": "2021-10-18", "close": 62.18, "volume": 2230.0}, {"date": "2021-10-19", "close": 62.2, "volume": 2024.0}, {"date": "2021-10-20", "close": 61.9, "volume": 9645.0}, {"date": "2021-10-21", "close": 61.1, "volume": 3626.0}, {"date": "2021-10-22", "close": 61.6, "volume": 3373.0}, {"date": "2021-10-25", "close": 62.5, "volume": 1971.0}, {"date": "2021-10-26", "close": 61.77, "volume": 3047.0}, {"date": "2021-10-27", "close": 62.5, "volume": 4312.0}, {"date": "2021-10-28", "close": 62.52, "volume": 3069.0}, {"date": "2021-10-29", "close": 62.5, "volume": 7324.0}, {"date": "2021-11-01", "close": 61.64, "volume": 1676.0}, {"date": "2021-11-02", "close": 61.35, "volume": 3326.0}, {"date": "2021-11-03", "close": 61.65, "volume": 3582.0}, {"date": "2021-11-04", "close": 61.78, "volume": 3221.0}, {"date": "2021-11-05", "close": 64.4, "volume": 6361.0}, {"date": "2021-11-08", "close": 64.17, "volume": 2625.0}, {"date": "2021-11-09", "close": 62.25, "volume": 2669.0}, {"date": "2021-11-10", "close": 62.65, "volume": 4266.0}, {"date": "2021-11-11", "close": 62.48, "volume": 3641.0}, {"date": "2021-11-12", "close": 62.0, "volume": 4974.0}, {"date": "2021-11-15", "close": 62.25, "volume": 6026.0}, {"date": "2021-11-16", "close": 63.26, "volume": 5004.0}, {"date": "2021-11-17", "close": 63.22, "volume": 4105.0}, {"date": "2021-11-18", "close": 63.6, "volume": 5883.0}, {"date": "2021-11-19", "close": 62.71, "volume": 2210.0}, {"date": "2021-11-22", "close": 61.55, "volume": 2004.0}, {"date": "2021-11-23", "close": 61.68, "volume": 3349.0}, {"date": "2021-11-24", "close": 62.83, "volume": 2001.0}, {"date": "2021-11-26", "close": 61.9, "volume": 2790.0}, {"date": "2021-11-29", "close": 62.56, "volume": 2268.0}, {"date": "2021-11-30", "close": 61.54, "volume": 2131.0}, {"date": "2021-12-01", "close": 61.15, "volume": 2779.0}, {"date": "2021-12-02", "close": 61.97, "volume": 1389.0}, {"date": "2021-12-03", "close": 60.7, "volume": 1329.0}, {"date": "2021-12-06", "close": 60.95, "volume": 3002.0}, {"date": "2021-12-07", "close": 60.36, "volume": 1971.0}, {"date": "2021-12-08", "close": 60.25, "volume": 2027.0}, {"date": "2021-12-09", "close": 60.08, "volume": 2796.0}, {"date": "2021-12-10", "close": 60.49, "volume": 1660.0}, {"date": "2021-12-13", "close": 60.42, "volume": 2864.0}, {"date": "2021-12-14", "close": 58.21, "volume": 10736.0}, {"date": "2021-12-15", "close": 56.1, "volume": 12723.0}, {"date": "2021-12-16", "close": 57.12, "volume": 5704.0}, {"date": "2021-12-17", "close": 58.14, "volume": 14307.0}, {"date": "2021-12-20", "close": 55.88, "volume": 19902.0}, {"date": "2021-12-21", "close": 58.61, "volume": 9434.0}, {"date": "2021-12-22", "close": 57.25, "volume": 3985.0}, {"date": "2021-12-23", "close": 60.05, "volume": 5852.0}, {"date": "2021-12-27", "close": 59.64, "volume": 4608.0}, {"date": "2021-12-28", "close": 58.28, "volume": 4248.0}, {"date": "2021-12-29", "close": 59.7, "volume": 2763.0}, {"date": "2021-12-30", "close": 58.74, "volume": 3519.0}, {"date": "2021-12-31", "close": 58.39, "volume": 4208.0}, {"date": "2022-01-03", "close": 58.9, "volume": 3607.0}, {"date": "2022-01-04", "close": 58.0, "volume": 2103.0}, {"date": "2022-01-05", "close": 57.15, "volume": 2904.0}, {"date": "2022-01-06", "close": 56.83, "volume": 10787.0}, {"date": "2022-01-07", "close": 58.4, "volume": 1534.0}, {"date": "2022-01-10", "close": 58.6, "volume": 4420.0}, {"date": "2022-01-11", "close": 58.15, "volume": 3827.0}, {"date": "2022-01-12", "close": 57.8, "volume": 13125.0}, {"date": "2022-01-13", "close": 56.5, "volume": 4535.0}, {"date": "2022-01-14", "close": 55.88, "volume": 4483.0}, {"date": "2022-01-18", "close": 55.24, "volume": 7043.0}, {"date": "2022-01-19", "close": 55.16, "volume": 2504.0}, {"date": "2022-01-20", "close": 54.25, "volume": 9241.0}, {"date": "2022-01-21", "close": 53.03, "volume": 8918.0}, {"date": "2022-01-24", "close": 55.11, "volume": 3892.0}, {"date": "2022-01-25", "close": 53.44, "volume": 2936.0}, {"date": "2022-01-26", "close": 53.23, "volume": 4653.0}, {"date": "2022-01-27", "close": 52.77, "volume": 3450.0}, {"date": "2022-01-28", "close": 53.24, "volume": 5026.0}, {"date": "2022-01-31", "close": 53.88, "volume": 4223.0}, {"date": "2022-02-01", "close": 53.76, "volume": 3546.0}, {"date": "2022-02-02", "close": 52.78, "volume": 9403.0}, {"date": "2022-02-03", "close": 52.79, "volume": 3848.0}, {"date": "2022-02-04", "close": 57.15, "volume": 29825.0}, {"date": "2022-02-07", "close": 58.35, "volume": 21032.0}, {"date": "2022-02-08", "close": 58.55, "volume": 10016.0}, {"date": "2022-02-09", "close": 57.9, "volume": 20234.0}, {"date": "2022-02-10", "close": 55.85, "volume": 11874.0}, {"date": "2022-02-11", "close": 55.5, "volume": 5395.0}, {"date": "2022-02-14", "close": 55.15, "volume": 7904.0}, {"date": "2022-02-15", "close": 58.83, "volume": 25942.0}, {"date": "2022-02-16", "close": 58.55, "volume": 9209.0}, {"date": "2022-02-17", "close": 56.04, "volume": 9430.0}, {"date": "2022-02-18", "close": 55.38, "volume": 2700.0}, {"date": "2022-02-22", "close": 55.44, "volume": 7103.0}, {"date": "2022-02-23", "close": 55.75, "volume": 3287.0}, {"date": "2022-02-24", "close": 56.54, "volume": 16666.0}, {"date": "2022-02-25", "close": 58.85, "volume": 2891.0}, {"date": "2022-02-28", "close": 58.15, "volume": 3501.0}, {"date": "2022-03-01", "close": 58.11, "volume": 16521.0}, {"date": "2022-03-02", "close": 59.0, "volume": 14155.0}, {"date": "2022-03-03", "close": 57.36, "volume": 7788.0}, {"date": "2022-03-04", "close": 56.3, "volume": 3902.0}, {"date": "2022-03-07", "close": 54.67, "volume": 8730.0}, {"date": "2022-03-08", "close": 55.6, "volume": 22287.0}, {"date": "2022-03-09", "close": 56.6, "volume": 8758.0}, {"date": "2022-03-10", "close": 56.63, "volume": 11455.0}, {"date": "2022-03-11", "close": 56.2, "volume": 13381.0}, {"date": "2022-03-14", "close": 56.92, "volume": 28075.0}, {"date": "2022-03-15", "close": 57.14, "volume": 8633.0}, {"date": "2022-03-16", "close": 56.5, "volume": 4000.0}, {"date": "2022-03-17", "close": 56.7, "volume": 7847.0}, {"date": "2022-03-18", "close": 57.06, "volume": 21616.0}, {"date": "2022-03-21", "close": 57.87, "volume": 8023.0}, {"date": "2022-03-22", "close": 56.7, "volume": 16300.0}, {"date": "2022-03-23", "close": 56.15, "volume": 4598.0}, {"date": "2022-03-24", "close": 55.93, "volume": 8005.0}, {"date": "2022-03-25", "close": 54.98, "volume": 6924.0}, {"date": "2022-03-28", "close": 54.4, "volume": 4893.0}, {"date": "2022-03-29", "close": 55.105, "volume": 10454.0}, {"date": "2022-03-30", "close": 54.19, "volume": 10842.0}, {"date": "2022-03-31", "close": 54.17, "volume": 10505.0}, {"date": "2022-04-01", "close": 54.2, "volume": 5107.0}, {"date": "2022-04-04", "close": 53.35, "volume": 7321.0}, {"date": "2022-04-05", "close": 52.18, "volume": 10232.0}, {"date": "2022-04-06", "close": 51.4, "volume": 19815.0}, {"date": "2022-04-07", "close": 51.41, "volume": 13308.0}, {"date": "2022-04-08", "close": 51.13, "volume": 13468.0}, {"date": "2022-04-11", "close": 51.65, "volume": 9799.0}, {"date": "2022-04-12", "close": 51.21, "volume": 13388.0}, {"date": "2022-04-13", "close": 51.61, "volume": 11236.0}, {"date": "2022-04-14", "close": 51.36, "volume": 6935.0}, {"date": "2022-04-18", "close": 50.01, "volume": 27163.0}, {"date": "2022-04-19", "close": 50.65, "volume": 18119.0}, {"date": "2022-04-20", "close": 50.31, "volume": 10857.0}, {"date": "2022-04-21", "close": 49.1, "volume": 26109.0}, {"date": "2022-04-22", "close": 48.55, "volume": 12712.0}, {"date": "2022-04-25", "close": 47.61, "volume": 19172.0}, {"date": "2022-04-26", "close": 47.91, "volume": 37975.0}, {"date": "2022-04-27", "close": 47.95, "volume": 16396.0}, {"date": "2022-04-28", "close": 48.86, "volume": 21191.0}, {"date": "2022-04-29", "close": 47.37, "volume": 11223.0}, {"date": "2022-05-02", "close": 46.75, "volume": 17274.0}, {"date": "2022-05-03", "close": 47.87, "volume": 18273.0}, {"date": "2022-05-04", "close": 49.72, "volume": 12398.0}, {"date": "2022-05-05", "close": 48.15, "volume": 8195.0}, {"date": "2022-05-06", "close": 48.38, "volume": 13152.0}, {"date": "2022-05-09", "close": 48.52, "volume": 11675.0}, {"date": "2022-05-10", "close": 49.49, "volume": 11589.0}, {"date": "2022-05-11", "close": 48.51, "volume": 11559.0}, {"date": "2022-05-12", "close": 47.56, "volume": 10239.0}, {"date": "2022-05-13", "close": 48.93, "volume": 12711.0}, {"date": "2022-05-16", "close": 48.28, "volume": 9572.0}, {"date": "2022-05-17", "close": 48.37, "volume": 12769.0}, {"date": "2022-05-18", "close": 48.01, "volume": 7698.0}, {"date": "2022-05-19", "close": 48.01, "volume": 12368.0}, {"date": "2022-05-20", "close": 47.23, "volume": 23550.0}, {"date": "2022-05-23", "close": 46.92, "volume": 10403.0}, {"date": "2022-05-24", "close": 46.4, "volume": 6055.0}, {"date": "2022-05-25", "close": 47.51, "volume": 8897.0}, {"date": "2022-05-26", "close": 50.31, "volume": 17824.0}, {"date": "2022-05-27", "close": 50.55, "volume": 7383.0}, {"date": "2022-05-31", "close": 51.05, "volume": 7344.0}, {"date": "2022-06-01", "close": 49.86, "volume": 20359.0}, {"date": "2022-06-02", "close": 50.99, "volume": 8005.0}, {"date": "2022-06-03", "close": 50.9, "volume": 8469.0}, {"date": "2022-06-06", "close": 51.0, "volume": 19274.0}, {"date": "2022-06-07", "close": 53.27, "volume": 21532.0}, {"date": "2022-06-08", "close": 51.53, "volume": 10802.0}, {"date": "2022-06-09", "close": 51.61, "volume": 18218.0}, {"date": "2022-06-10", "close": 52.07, "volume": 15634.0}, {"date": "2022-06-13", "close": 51.44, "volume": 15923.0}, {"date": "2022-06-14", "close": 51.16, "volume": 13829.0}, {"date": "2022-06-15", "close": 52.53, "volume": 15348.0}, {"date": "2022-06-16", "close": 51.51, "volume": 24616.0}, {"date": "2022-06-17", "close": 51.5, "volume": 21730.0}, {"date": "2022-06-21", "close": 51.6, "volume": 28055.0}, {"date": "2022-06-22", "close": 53.31, "volume": 23941.0}, {"date": "2022-06-23", "close": 55.94, "volume": 22628.0}, {"date": "2022-06-24", "close": 57.85, "volume": 341156.0}, {"date": "2022-06-27", "close": 58.35, "volume": 13914.0}, {"date": "2022-06-28", "close": 58.98, "volume": 7132.0}, {"date": "2022-06-29", "close": 58.49, "volume": 13364.0}, {"date": "2022-06-30", "close": 58.57, "volume": 9798.0}, {"date": "2022-07-01", "close": 58.45, "volume": 3058.0}, {"date": "2022-07-05", "close": 56.66, "volume": 16765.0}, {"date": "2022-07-06", "close": 55.56, "volume": 5542.0}, {"date": "2022-07-07", "close": 55.35, "volume": 5984.0}, {"date": "2022-07-08", "close": 54.32, "volume": 10822.0}, {"date": "2022-07-11", "close": 54.82, "volume": 8629.0}, {"date": "2022-07-12", "close": 54.7, "volume": 10187.0}, {"date": "2022-07-13", "close": 54.56, "volume": 10526.0}, {"date": "2022-07-14", "close": 54.82, "volume": 13724.0}, {"date": "2022-07-15", "close": 55.2, "volume": 16927.0}, {"date": "2022-07-18", "close": 54.8, "volume": 8011.0}, {"date": "2022-07-19", "close": 56.6, "volume": 9673.0}, {"date": "2022-07-20", "close": 57.01, "volume": 1274.0}, {"date": "2022-07-21", "close": 55.37, "volume": 1650.0}, {"date": "2022-07-22", "close": 55.93, "volume": 515.0}, {"date": "2022-07-25", "close": 54.9, "volume": 2317.0}, {"date": "2022-07-26", "close": 54.0, "volume": 7315.0}, {"date": "2022-07-27", "close": 55.29, "volume": 2506.0}, {"date": "2022-07-28", "close": 54.75, "volume": 1293.0}, {"date": "2022-07-29", "close": 54.99, "volume": 4532.0}, {"date": "2022-08-01", "close": 55.47, "volume": 2494.0}, {"date": "2022-08-02", "close": 55.05, "volume": 3679.0}, {"date": "2022-08-03", "close": 54.33, "volume": 4649.0}, {"date": "2022-08-04", "close": 55.0, "volume": 4389.0}, {"date": "2022-08-05", "close": 56.01, "volume": 8407.0}, {"date": "2022-08-08", "close": 56.79, "volume": 18621.0}, {"date": "2022-08-09", "close": 57.24, "volume": 15423.0}, {"date": "2022-08-10", "close": 58.04, "volume": 10533.0}, {"date": "2022-08-11", "close": 57.64, "volume": 17423.0}, {"date": "2022-08-12", "close": 59.9, "volume": 13710.0}, {"date": "2022-08-15", "close": 63.7, "volume": 29664.0}, {"date": "2022-08-16", "close": 64.3, "volume": 8696.0}, {"date": "2022-08-17", "close": 63.5, "volume": 8159.0}, {"date": "2022-08-18", "close": 63.71, "volume": 1461.0}, {"date": "2022-08-19", "close": 65.78, "volume": 14534.0}, {"date": "2022-08-22", "close": 63.68, "volume": 13048.0}, {"date": "2022-08-23", "close": 63.5, "volume": 8151.0}, {"date": "2022-08-24", "close": 62.39, "volume": 3394.0}, {"date": "2022-08-25", "close": 63.5, "volume": 9337.0}, {"date": "2022-08-26", "close": 63.44, "volume": 11247.0}, {"date": "2022-08-29", "close": 65.43, "volume": 9697.0}, {"date": "2022-08-30", "close": 65.36, "volume": 5563.0}, {"date": "2022-08-31", "close": 65.0, "volume": 5658.0}, {"date": "2022-09-01", "close": 64.89, "volume": 2294.0}, {"date": "2022-09-02", "close": 64.2, "volume": 8840.0}, {"date": "2022-09-06", "close": 63.9, "volume": 4251.0}, {"date": "2022-09-07", "close": 63.63, "volume": 6970.0}, {"date": "2022-09-08", "close": 64.14, "volume": 2958.0}, {"date": "2022-09-09", "close": 64.23, "volume": 7804.0}, {"date": "2022-09-12", "close": 64.8, "volume": 5028.0}, {"date": "2022-09-13", "close": 65.09, "volume": 7451.0}, {"date": "2022-09-14", "close": 68.09, "volume": 18051.0}, {"date": "2022-09-15", "close": 67.6, "volume": 7758.0}, {"date": "2022-09-16", "close": 66.1, "volume": 14728.0}, {"date": "2022-09-19", "close": 66.21, "volume": 4177.0}, {"date": "2022-09-20", "close": 65.0, "volume": 6247.0}, {"date": "2022-09-21", "close": 65.28, "volume": 8425.0}, {"date": "2022-09-22", "close": 64.22, "volume": 2711.0}, {"date": "2022-09-23", "close": 63.8424, "volume": 2515.0}, {"date": "2022-09-26", "close": 62.54, "volume": 9373.0}, {"date": "2022-09-27", "close": 62.77, "volume": 11232.0}, {"date": "2022-09-28", "close": 63.42, "volume": 13674.0}, {"date": "2022-09-29", "close": 63.54, "volume": 4255.0}, {"date": "2022-09-30", "close": 63.67, "volume": 2727.0}, {"date": "2022-10-03", "close": 63.27, "volume": 2370.0}, {"date": "2022-10-04", "close": 63.48, "volume": 9182.0}, {"date": "2022-10-05", "close": 64.31, "volume": 1474.0}, {"date": "2022-10-06", "close": 65.27, "volume": 1899.0}, {"date": "2022-10-07", "close": 64.73, "volume": 1783.0}, {"date": "2022-10-10", "close": 65.095, "volume": 2676.0}, {"date": "2022-10-11", "close": 64.26, "volume": 5411.0}, {"date": "2022-10-12", "close": 62.51, "volume": 5008.0}, {"date": "2022-10-13", "close": 63.38, "volume": 2750.0}, {"date": "2022-10-14", "close": 62.5, "volume": 1069.0}, {"date": "2022-10-17", "close": 63.62, "volume": 2878.0}, {"date": "2022-10-18", "close": 64.09, "volume": 5664.0}, {"date": "2022-10-19", "close": 62.81, "volume": 1676.0}, {"date": "2022-10-20", "close": 63.51, "volume": 3045.0}, {"date": "2022-10-21", "close": 63.9, "volume": 9796.0}, {"date": "2022-10-24", "close": 64.58, "volume": 1018.0}, {"date": "2022-10-25", "close": 64.48, "volume": 1564.0}, {"date": "2022-10-26", "close": 64.59, "volume": 1762.0}, {"date": "2022-10-27", "close": 63.58, "volume": 2226.0}, {"date": "2022-10-28", "close": 64.25, "volume": 2144.0}, {"date": "2022-10-31", "close": 65.25, "volume": 3121.0}, {"date": "2022-11-01", "close": 67.22, "volume": 2321.0}, {"date": "2022-11-02", "close": 69.0, "volume": 12157.0}, {"date": "2022-11-03", "close": 69.005, "volume": 2587.0}, {"date": "2022-11-04", "close": 68.8, "volume": 4650.0}, {"date": "2022-11-07", "close": 68.2499, "volume": 6601.0}, {"date": "2022-11-08", "close": 67.32, "volume": 1096.0}, {"date": "2022-11-09", "close": 67.52, "volume": 2431.0}, {"date": "2022-11-10", "close": 67.86, "volume": 3653.0}, {"date": "2022-11-11", "close": 65.07, "volume": 25182.0}, {"date": "2022-11-14", "close": 63.52, "volume": 4202.0}, {"date": "2022-11-15", "close": 63.14, "volume": 7372.0}, {"date": "2022-11-16", "close": 63.31, "volume": 3661.0}, {"date": "2022-11-17", "close": 63.45, "volume": 9453.0}, {"date": "2022-11-18", "close": 63.6, "volume": 7145.0}, {"date": "2022-11-21", "close": 63.4, "volume": 7627.0}, {"date": "2022-11-22", "close": 63.72, "volume": 4861.0}, {"date": "2022-11-23", "close": 63.89, "volume": 11141.0}, {"date": "2022-11-25", "close": 64.945, "volume": 1205.0}, {"date": "2022-11-28", "close": 63.99, "volume": 7478.0}, {"date": "2022-11-29", "close": 65.41, "volume": 7325.0}, {"date": "2022-11-30", "close": 67.9, "volume": 14704.0}, {"date": "2022-12-01", "close": 66.64, "volume": 3073.0}, {"date": "2022-12-02", "close": 67.96, "volume": 4430.0}, {"date": "2022-12-05", "close": 68.99, "volume": 5434.0}, {"date": "2022-12-06", "close": 69.34, "volume": 2381.0}, {"date": "2022-12-07", "close": 68.0, "volume": 4574.0}, {"date": "2022-12-08", "close": 67.595, "volume": 3804.0}, {"date": "2022-12-09", "close": 66.74, "volume": 3658.0}, {"date": "2022-12-12", "close": 65.91, "volume": 3980.0}, {"date": "2022-12-13", "close": 66.41, "volume": 11070.0}, {"date": "2022-12-14", "close": 67.76, "volume": 1794.0}, {"date": "2022-12-15", "close": 67.63, "volume": 2426.0}, {"date": "2022-12-16", "close": 66.54, "volume": 3252.0}, {"date": "2022-12-19", "close": 67.06, "volume": 2084.0}, {"date": "2022-12-20", "close": 67.22, "volume": 1740.0}, {"date": "2022-12-21", "close": 67.55, "volume": 4093.0}, {"date": "2022-12-22", "close": 66.74, "volume": 2881.0}, {"date": "2022-12-23", "close": 66.56, "volume": 1554.0}, {"date": "2022-12-27", "close": 67.23, "volume": 4332.0}, {"date": "2022-12-28", "close": 67.01, "volume": 3557.0}, {"date": "2022-12-29", "close": 68.29, "volume": 3633.0}, {"date": "2022-12-30", "close": 67.21, "volume": 2061.0}, {"date": "2023-01-03", "close": 67.11, "volume": 1195.0}, {"date": "2023-01-04", "close": 67.53, "volume": 3937.0}, {"date": "2023-01-05", "close": 69.0, "volume": 3816.0}, {"date": "2023-01-06", "close": 69.25, "volume": 1266.0}, {"date": "2023-01-09", "close": 68.8, "volume": 5999.0}, {"date": "2023-01-10", "close": 69.67, "volume": 1837.0}, {"date": "2023-01-11", "close": 70.99, "volume": 9588.0}, {"date": "2023-01-12", "close": 71.49, "volume": 2401.0}, {"date": "2023-01-13", "close": 70.65, "volume": 4309.0}, {"date": "2023-01-17", "close": 69.7, "volume": 6954.0}, {"date": "2023-01-18", "close": 70.24, "volume": 1269.0}, {"date": "2023-01-19", "close": 69.48, "volume": 2487.0}, {"date": "2023-01-20", "close": 71.85, "volume": 6814.0}, {"date": "2023-01-23", "close": 71.55, "volume": 6122.0}, {"date": "2023-01-24", "close": 70.9, "volume": 5735.0}, {"date": "2023-01-25", "close": 71.4, "volume": 5305.0}, {"date": "2023-01-26", "close": 71.755, "volume": 4458.0}, {"date": "2023-01-27", "close": 71.06, "volume": 3676.0}, {"date": "2023-01-30", "close": 71.8, "volume": 3137.0}, {"date": "2023-01-31", "close": 73.88, "volume": 8966.0}, {"date": "2023-02-01", "close": 71.84, "volume": 5710.0}, {"date": "2023-02-02", "close": 73.98, "volume": 13258.0}, {"date": "2023-02-03", "close": 74.65, "volume": 5724.0}, {"date": "2023-02-06", "close": 75.385, "volume": 7918.0}, {"date": "2023-02-07", "close": 76.35, "volume": 6405.0}, {"date": "2023-02-08", "close": 75.92, "volume": 6430.0}, {"date": "2023-02-09", "close": 77.4, "volume": 4831.0}, {"date": "2023-02-10", "close": 77.89, "volume": 12720.0}, {"date": "2023-02-13", "close": 77.35, "volume": 9372.0}, {"date": "2023-02-14", "close": 76.7, "volume": 9998.0}, {"date": "2023-02-15", "close": 75.32, "volume": 3655.0}, {"date": "2023-02-16", "close": 78.59, "volume": 9490.0}, {"date": "2023-02-17", "close": 79.84, "volume": 18053.0}, {"date": "2023-02-21", "close": 76.84, "volume": 12622.0}, {"date": "2023-02-22", "close": 76.45, "volume": 8820.0}, {"date": "2023-02-23", "close": 76.47, "volume": 5788.0}, {"date": "2023-02-24", "close": 77.02, "volume": 2767.0}, {"date": "2023-02-27", "close": 76.96, "volume": 6196.0}, {"date": "2023-02-28", "close": 76.37, "volume": 3045.0}, {"date": "2023-03-01", "close": 76.51, "volume": 5830.0}, {"date": "2023-03-02", "close": 78.7, "volume": 2648.0}, {"date": "2023-03-03", "close": 78.59, "volume": 4294.0}, {"date": "2023-03-06", "close": 76.16, "volume": 8644.0}, {"date": "2023-03-07", "close": 76.77, "volume": 5892.0}, {"date": "2023-03-08", "close": 76.9, "volume": 4839.0}, {"date": "2023-03-09", "close": 77.69, "volume": 7644.0}, {"date": "2023-03-10", "close": 78.05, "volume": 7068.0}, {"date": "2023-03-13", "close": 75.1, "volume": 7848.0}, {"date": "2023-03-14", "close": 75.29, "volume": 13434.0}, {"date": "2023-03-15", "close": 73.76, "volume": 3345.0}, {"date": "2023-03-16", "close": 74.81, "volume": 9514.0}, {"date": "2023-03-17", "close": 74.43, "volume": 6850.0}, {"date": "2023-03-20", "close": 72.53, "volume": 8663.0}, {"date": "2023-03-21", "close": 72.45, "volume": 4398.0}, {"date": "2023-03-22", "close": 73.06, "volume": 6299.0}, {"date": "2023-03-23", "close": 71.83, "volume": 5302.0}, {"date": "2023-03-24", "close": 72.52, "volume": 5553.0}, {"date": "2023-03-27", "close": 73.58, "volume": 2310.0}, {"date": "2023-03-28", "close": 73.49, "volume": 4349.0}, {"date": "2023-03-29", "close": 73.28, "volume": 6166.0}, {"date": "2023-03-30", "close": 74.98, "volume": 8907.0}, {"date": "2023-03-31", "close": 75.6, "volume": 12817.0}, {"date": "2023-04-03", "close": 75.18, "volume": 13236.0}, {"date": "2023-04-04", "close": 74.44, "volume": 4481.0}, {"date": "2023-04-05", "close": 74.5, "volume": 3670.0}, {"date": "2023-04-06", "close": 75.48, "volume": 3134.0}, {"date": "2023-04-10", "close": 73.22, "volume": 10804.0}, {"date": "2023-04-11", "close": 74.35, "volume": 4730.0}, {"date": "2023-04-12", "close": 73.0, "volume": 9532.0}, {"date": "2023-04-13", "close": 74.13, "volume": 3318.0}, {"date": "2023-04-14", "close": 74.57, "volume": 5220.0}, {"date": "2023-04-17", "close": 74.64, "volume": 5118.0}, {"date": "2023-04-18", "close": 73.21, "volume": 5026.0}, {"date": "2023-04-19", "close": 72.74, "volume": 4102.0}, {"date": "2023-04-20", "close": 73.91, "volume": 3343.0}, {"date": "2023-04-21", "close": 74.08, "volume": 2641.0}, {"date": "2023-04-24", "close": 73.43, "volume": 4728.0}, {"date": "2023-04-25", "close": 70.75, "volume": 9863.0}, {"date": "2023-04-26", "close": 71.28, "volume": 11730.0}, {"date": "2023-04-27", "close": 73.36, "volume": 2309.0}, {"date": "2023-04-28", "close": 74.65, "volume": 4539.0}, {"date": "2023-05-01", "close": 72.55, "volume": 3440.0}, {"date": "2023-05-02", "close": 74.4, "volume": 3186.0}, {"date": "2023-05-03", "close": 75.3, "volume": 11284.0}, {"date": "2023-05-04", "close": 72.51, "volume": 4157.0}, {"date": "2023-05-05", "close": 73.88, "volume": 5473.0}, {"date": "2023-05-08", "close": 73.06, "volume": 3844.0}, {"date": "2023-05-09", "close": 72.01, "volume": 4320.0}, {"date": "2023-05-10", "close": 71.22, "volume": 2899.0}, {"date": "2023-05-11", "close": 70.95, "volume": 3598.0}, {"date": "2023-05-12", "close": 71.11, "volume": 5436.0}, {"date": "2023-05-15", "close": 71.13, "volume": 2614.0}, {"date": "2023-05-16", "close": 71.28, "volume": 2128.0}, {"date": "2023-05-17", "close": 72.42, "volume": 4178.0}, {"date": "2023-05-18", "close": 69.46, "volume": 23113.0}, {"date": "2023-05-19", "close": 69.66, "volume": 5853.0}, {"date": "2023-05-22", "close": 69.22, "volume": 7236.0}, {"date": "2023-05-23", "close": 68.35, "volume": 2888.0}, {"date": "2023-05-24", "close": 69.4, "volume": 5497.0}, {"date": "2023-05-25", "close": 69.1, "volume": 3105.0}, {"date": "2023-05-26", "close": 70.82, "volume": 7310.0}, {"date": "2023-05-30", "close": 70.1, "volume": 2638.0}, {"date": "2023-05-31", "close": 71.28, "volume": 4439.0}, {"date": "2023-06-01", "close": 74.05, "volume": 5854.0}, {"date": "2023-06-02", "close": 76.79, "volume": 6428.0}, {"date": "2023-06-05", "close": 75.49, "volume": 7348.0}, {"date": "2023-06-06", "close": 77.69, "volume": 8714.0}, {"date": "2023-06-07", "close": 80.83, "volume": 8119.0}, {"date": "2023-06-08", "close": 82.19, "volume": 12968.0}, {"date": "2023-06-09", "close": 81.3, "volume": 6627.0}, {"date": "2023-06-12", "close": 80.99, "volume": 10305.0}, {"date": "2023-06-13", "close": 80.64, "volume": 5832.0}, {"date": "2023-06-14", "close": 78.64, "volume": 8905.0}, {"date": "2023-06-15", "close": 80.35, "volume": 9691.0}, {"date": "2023-06-16", "close": 79.64, "volume": 13646.0}, {"date": "2023-06-20", "close": 80.4, "volume": 10842.0}, {"date": "2023-06-21", "close": 81.75, "volume": 13960.0}, {"date": "2023-06-22", "close": 80.93, "volume": 14415.0}, {"date": "2023-06-23", "close": 76.29, "volume": 304243.0}, {"date": "2023-06-26", "close": 77.75, "volume": 17383.0}, {"date": "2023-06-27", "close": 77.2, "volume": 13020.0}, {"date": "2023-06-28", "close": 78.41, "volume": 6228.0}, {"date": "2023-06-29", "close": 79.01, "volume": 5550.0}, {"date": "2023-06-30", "close": 78.54, "volume": 8583.0}, {"date": "2023-07-03", "close": 77.52, "volume": 4462.0}, {"date": "2023-07-05", "close": 78.08, "volume": 48061.0}, {"date": "2023-07-06", "close": 78.25, "volume": 14884.0}, {"date": "2023-07-07", "close": 78.9, "volume": 13195.0}, {"date": "2023-07-10", "close": 80.68, "volume": 10497.0}, {"date": "2023-07-11", "close": 79.48, "volume": 16915.0}, {"date": "2023-07-12", "close": 78.96, "volume": 16681.0}, {"date": "2023-07-13", "close": 78.5, "volume": 5305.0}, {"date": "2023-07-14", "close": 77.55, "volume": 6051.0}, {"date": "2023-07-17", "close": 79.14, "volume": 6200.0}, {"date": "2023-07-18", "close": 79.58, "volume": 7757.0}, {"date": "2023-07-19", "close": 79.31, "volume": 6857.0}, {"date": "2023-07-20", "close": 79.76, "volume": 6433.0}, {"date": "2023-07-21", "close": 79.04, "volume": 5226.0}, {"date": "2023-07-24", "close": 79.49, "volume": 17758.0}, {"date": "2023-07-25", "close": 79.36, "volume": 7146.0}, {"date": "2023-07-26", "close": 79.02, "volume": 8290.0}, {"date": "2023-07-27", "close": 77.86, "volume": 30277.0}, {"date": "2023-07-28", "close": 79.42, "volume": 7869.0}, {"date": "2023-07-31", "close": 80.1, "volume": 4298.0}, {"date": "2023-08-01", "close": 79.98, "volume": 4095.0}, {"date": "2023-08-02", "close": 80.76, "volume": 4096.0}, {"date": "2023-08-03", "close": 79.16, "volume": 7352.0}, {"date": "2023-08-04", "close": 78.09, "volume": 4803.0}, {"date": "2023-08-07", "close": 78.63, "volume": 14753.0}, {"date": "2023-08-08", "close": 78.17, "volume": 11645.0}, {"date": "2023-08-09", "close": 78.11, "volume": 7690.0}, {"date": "2023-08-10", "close": 77.88, "volume": 7002.0}, {"date": "2023-08-11", "close": 78.0, "volume": 4033.0}, {"date": "2023-08-14", "close": 75.12, "volume": 5381.0}, {"date": "2023-08-15", "close": 74.85, "volume": 7589.0}, {"date": "2023-08-16", "close": 74.51, "volume": 8521.0}, {"date": "2023-08-17", "close": 73.69, "volume": 5559.0}, {"date": "2023-08-18", "close": 72.54, "volume": 6978.0}, {"date": "2023-08-21", "close": 72.3, "volume": 3561.0}, {"date": "2023-08-22", "close": 72.31, "volume": 2825.0}, {"date": "2023-08-23", "close": 72.7, "volume": 6378.0}, {"date": "2023-08-24", "close": 71.24, "volume": 6510.0}, {"date": "2023-08-25", "close": 71.79, "volume": 16838.0}, {"date": "2023-08-28", "close": 73.68, "volume": 7418.0}, {"date": "2023-08-29", "close": 74.15, "volume": 5125.0}, {"date": "2023-08-30", "close": 72.41, "volume": 10526.0}, {"date": "2023-08-31", "close": 72.71, "volume": 3899.0}, {"date": "2023-09-01", "close": 73.33, "volume": 6568.0}, {"date": "2023-09-05", "close": 71.55, "volume": 6153.0}, {"date": "2023-09-06", "close": 70.37, "volume": 3362.0}, {"date": "2023-09-07", "close": 71.42, "volume": 6440.0}, {"date": "2023-09-08", "close": 70.86, "volume": 3911.0}, {"date": "2023-09-11", "close": 70.92, "volume": 2100.0}, {"date": "2023-09-12", "close": 71.23, "volume": 3654.0}, {"date": "2023-09-13", "close": 71.33, "volume": 8772.0}, {"date": "2023-09-14", "close": 73.08, "volume": 7033.0}, {"date": "2023-09-15", "close": 74.17, "volume": 19008.0}, {"date": "2023-09-18", "close": 72.645, "volume": 4308.0}, {"date": "2023-09-19", "close": 71.3, "volume": 7862.0}, {"date": "2023-09-20", "close": 71.09, "volume": 4795.0}, {"date": "2023-09-21", "close": 71.59, "volume": 6012.0}, {"date": "2023-09-22", "close": 71.23, "volume": 6525.0}, {"date": "2023-09-25", "close": 72.4, "volume": 1698.0}, {"date": "2023-09-26", "close": 71.53, "volume": 6631.0}, {"date": "2023-09-27", "close": 72.01, "volume": 7324.0}, {"date": "2023-09-28", "close": 71.8, "volume": 8990.0}, {"date": "2023-09-29", "close": 70.66, "volume": 3474.0}, {"date": "2023-10-02", "close": 69.78, "volume": 6768.0}, {"date": "2023-10-03", "close": 68.77, "volume": 6083.0}, {"date": "2023-10-04", "close": 69.14, "volume": 7739.0}, {"date": "2023-10-05", "close": 70.33, "volume": 5894.0}, {"date": "2023-10-06", "close": 69.47, "volume": 5051.0}, {"date": "2023-10-09", "close": 69.25, "volume": 3215.0}, {"date": "2023-10-10", "close": 69.01, "volume": 8775.0}, {"date": "2023-10-11", "close": 68.47, "volume": 10593.0}, {"date": "2023-10-12", "close": 66.2, "volume": 9340.0}, {"date": "2023-10-13", "close": 66.42, "volume": 11213.0}, {"date": "2023-10-16", "close": 64.56, "volume": 18027.0}, {"date": "2023-10-17", "close": 65.27, "volume": 11463.0}, {"date": "2023-10-18", "close": 64.59, "volume": 5125.0}, {"date": "2023-10-19", "close": 63.99, "volume": 22197.0}, {"date": "2023-10-20", "close": 63.0, "volume": 6006.0}, {"date": "2023-10-23", "close": 63.23, "volume": 4948.0}, {"date": "2023-10-24", "close": 62.83, "volume": 9312.0}, {"date": "2023-10-25", "close": 63.42, "volume": 3765.0}, {"date": "2023-10-26", "close": 63.47, "volume": 3613.0}, {"date": "2023-10-27", "close": 65.0, "volume": 13308.0}, {"date": "2023-10-30", "close": 64.98, "volume": 6302.0}, {"date": "2023-10-31", "close": 65.46, "volume": 4173.0}, {"date": "2023-11-01", "close": 64.75, "volume": 14049.0}, {"date": "2023-11-02", "close": 64.53, "volume": 5434.0}, {"date": "2023-11-03", "close": 65.9, "volume": 11975.0}, {"date": "2023-11-06", "close": 65.11, "volume": 3069.0}, {"date": "2023-11-07", "close": 65.11, "volume": 2161.0}, {"date": "2023-11-08", "close": 65.49, "volume": 3093.0}, {"date": "2023-11-09", "close": 65.03, "volume": 3114.0}, {"date": "2023-11-10", "close": 65.5, "volume": 4494.0}, {"date": "2023-11-13", "close": 65.15, "volume": 2372.0}, {"date": "2023-11-14", "close": 66.0, "volume": 11932.0}, {"date": "2023-11-15", "close": 66.31, "volume": 7164.0}, {"date": "2023-11-16", "close": 66.45, "volume": 4643.0}, {"date": "2023-11-17", "close": 66.91, "volume": 9250.0}, {"date": "2023-11-20", "close": 66.4, "volume": 3873.0}, {"date": "2023-11-21", "close": 66.31, "volume": 1718.0}, {"date": "2023-11-22", "close": 66.68, "volume": 4646.0}, {"date": "2023-11-24", "close": 67.37, "volume": 2482.0}, {"date": "2023-11-27", "close": 67.63, "volume": 3587.0}, {"date": "2023-11-28", "close": 67.01, "volume": 6092.0}, {"date": "2023-11-29", "close": 67.8, "volume": 4113.0}, {"date": "2023-11-30", "close": 67.44, "volume": 5203.0}, {"date": "2023-12-01", "close": 67.92, "volume": 12892.0}, {"date": "2023-12-04", "close": 68.87, "volume": 3760.0}, {"date": "2023-12-05", "close": 67.75, "volume": 3711.0}, {"date": "2023-12-06", "close": 69.18, "volume": 9335.0}, {"date": "2023-12-07", "close": 69.3, "volume": 3024.0}, {"date": "2023-12-08", "close": 70.99, "volume": 4110.0}, {"date": "2023-12-11", "close": 71.09, "volume": 6727.0}, {"date": "2023-12-12", "close": 71.63, "volume": 3940.0}, {"date": "2023-12-13", "close": 74.99, "volume": 22722.0}, {"date": "2023-12-14", "close": 73.14, "volume": 6548.0}, {"date": "2023-12-15", "close": 72.44, "volume": 14239.0}, {"date": "2023-12-18", "close": 72.15, "volume": 3922.0}, {"date": "2023-12-19", "close": 74.4, "volume": 4909.0}, {"date": "2023-12-20", "close": 75.61, "volume": 8259.0}, {"date": "2023-12-21", "close": 77.31, "volume": 3544.0}, {"date": "2023-12-22", "close": 77.3, "volume": 3394.0}, {"date": "2023-12-26", "close": 79.0, "volume": 3909.0}, {"date": "2023-12-27", "close": 78.64, "volume": 2922.0}, {"date": "2023-12-28", "close": 78.01, "volume": 3046.0}, {"date": "2023-12-29", "close": 78.01, "volume": 1923.0}, {"date": "2024-01-02", "close": 76.96, "volume": 3145.0}, {"date": "2024-01-03", "close": 75.48, "volume": 6460.0}, {"date": "2024-01-04", "close": 75.41, "volume": 5359.0}, {"date": "2024-01-05", "close": 74.795, "volume": 5240.0}, {"date": "2024-01-08", "close": 73.84, "volume": 3599.0}, {"date": "2024-01-09", "close": 72.16, "volume": 1896.0}, {"date": "2024-01-10", "close": 72.8, "volume": 3494.0}, {"date": "2024-01-11", "close": 71.05, "volume": 4345.0}, {"date": "2024-01-12", "close": 71.5, "volume": 3902.0}, {"date": "2024-01-16", "close": 71.02, "volume": 6019.0}, {"date": "2024-01-17", "close": 71.93, "volume": 3785.0}, {"date": "2024-01-18", "close": 70.51, "volume": 2530.0}, {"date": "2024-01-19", "close": 71.77, "volume": 2409.0}, {"date": "2024-01-22", "close": 70.73, "volume": 2688.0}, {"date": "2024-01-23", "close": 71.1, "volume": 3283.0}, {"date": "2024-01-24", "close": 70.99, "volume": 6630.0}, {"date": "2024-01-25", "close": 71.44, "volume": 7338.0}, {"date": "2024-01-26", "close": 72.73, "volume": 4535.0}, {"date": "2024-01-29", "close": 73.34, "volume": 2848.0}, {"date": "2024-01-30", "close": 73.77, "volume": 1849.0}, {"date": "2024-01-31", "close": 71.35, "volume": 3388.0}, {"date": "2024-02-01", "close": 71.0, "volume": 11819.0}, {"date": "2024-02-02", "close": 68.24, "volume": 3767.0}, {"date": "2024-02-05", "close": 66.8, "volume": 5794.0}, {"date": "2024-02-06", "close": 65.64, "volume": 3703.0}, {"date": "2024-02-07", "close": 65.3, "volume": 10218.0}, {"date": "2024-02-08", "close": 65.92, "volume": 2828.0}, {"date": "2024-02-09", "close": 66.75, "volume": 4578.0}, {"date": "2024-02-12", "close": 67.61, "volume": 6005.0}, {"date": "2024-02-13", "close": 66.79, "volume": 9723.0}, {"date": "2024-02-14", "close": 67.97, "volume": 12635.0}, {"date": "2024-02-15", "close": 70.07, "volume": 16100.0}, {"date": "2024-02-16", "close": 68.02, "volume": 4839.0}, {"date": "2024-02-20", "close": 68.74, "volume": 2868.0}, {"date": "2024-02-21", "close": 68.0, "volume": 4973.0}, {"date": "2024-02-22", "close": 69.0, "volume": 4924.0}, {"date": "2024-02-23", "close": 69.21, "volume": 1309.0}, {"date": "2024-02-26", "close": 69.0, "volume": 3280.0}, {"date": "2024-02-27", "close": 69.06, "volume": 1310.0}, {"date": "2024-02-28", "close": 69.79, "volume": 2357.0}, {"date": "2024-02-29", "close": 70.25, "volume": 2652.0}, {"date": "2024-03-01", "close": 69.81, "volume": 2002.0}, {"date": "2024-03-04", "close": 71.34, "volume": 2412.0}, {"date": "2024-03-05", "close": 68.25, "volume": 7162.0}, {"date": "2024-03-06", "close": 68.77, "volume": 1522.0}, {"date": "2024-03-07", "close": 69.07, "volume": 1801.0}, {"date": "2024-03-08", "close": 69.09, "volume": 1984.0}, {"date": "2024-03-11", "close": 68.7, "volume": 2413.0}, {"date": "2024-03-12", "close": 69.03, "volume": 1266.0}, {"date": "2024-03-13", "close": 69.78, "volume": 3317.0}, {"date": "2024-03-14", "close": 68.21, "volume": 5199.0}, {"date": "2024-03-15", "close": 68.36, "volume": 15502.0}, {"date": "2024-03-18", "close": 67.82, "volume": 2705.0}, {"date": "2024-03-19", "close": 68.52, "volume": 2621.0}, {"date": "2024-03-20", "close": 69.03, "volume": 3089.0}, {"date": "2024-03-21", "close": 70.17, "volume": 3598.0}, {"date": "2024-03-22", "close": 69.22, "volume": 2318.0}, {"date": "2024-03-25", "close": 68.35, "volume": 3227.0}, {"date": "2024-03-26", "close": 69.11, "volume": 1808.0}, {"date": "2024-03-27", "close": 70.41, "volume": 5612.0}, {"date": "2024-03-28", "close": 70.8, "volume": 3097.0}, {"date": "2024-04-01", "close": 69.46, "volume": 1501.0}, {"date": "2024-04-02", "close": 68.1, "volume": 5525.0}, {"date": "2024-04-03", "close": 68.08, "volume": 3278.0}, {"date": "2024-04-04", "close": 68.57, "volume": 3556.0}, {"date": "2024-04-05", "close": 67.92, "volume": 1297.0}, {"date": "2024-04-08", "close": 67.9, "volume": 2558.0}, {"date": "2024-04-09", "close": 67.4, "volume": 7009.0}, {"date": "2024-04-10", "close": 67.53, "volume": 14181.0}, {"date": "2024-04-11", "close": 67.05, "volume": 4875.0}, {"date": "2024-04-12", "close": 66.29, "volume": 2470.0}, {"date": "2024-04-15", "close": 65.31, "volume": 4395.0}, {"date": "2024-04-16", "close": 65.15, "volume": 5187.0}, {"date": "2024-04-17", "close": 64.75, "volume": 2805.0}, {"date": "2024-04-18", "close": 64.95, "volume": 6723.0}, {"date": "2024-04-19", "close": 64.94, "volume": 3770.0}, {"date": "2024-04-22", "close": 64.87, "volume": 3311.0}, {"date": "2024-04-23", "close": 64.88, "volume": 1377.0}, {"date": "2024-04-24", "close": 64.55, "volume": 2721.0}, {"date": "2024-04-25", "close": 64.36, "volume": 4795.0}, {"date": "2024-04-26", "close": 64.62, "volume": 3162.0}, {"date": "2024-04-29", "close": 65.05, "volume": 2721.0}, {"date": "2024-04-30", "close": 64.61, "volume": 6116.0}, {"date": "2024-05-01", "close": 64.72, "volume": 2311.0}, {"date": "2024-05-02", "close": 66.83, "volume": 2349.0}, {"date": "2024-05-03", "close": 66.69, "volume": 2532.0}, {"date": "2024-05-06", "close": 66.62, "volume": 4265.0}, {"date": "2024-05-07", "close": 66.83, "volume": 7293.0}, {"date": "2024-05-08", "close": 66.85, "volume": 4257.0}, {"date": "2024-05-09", "close": 67.44, "volume": 6176.0}, {"date": "2024-05-10", "close": 66.99, "volume": 2859.0}, {"date": "2024-05-13", "close": 66.75, "volume": 4624.0}, {"date": "2024-05-14", "close": 68.04, "volume": 3798.0}, {"date": "2024-05-15", "close": 69.65, "volume": 3745.0}, {"date": "2024-05-16", "close": 68.69, "volume": 3787.0}, {"date": "2024-05-17", "close": 69.81, "volume": 3120.0}, {"date": "2024-05-20", "close": 68.94, "volume": 3780.0}, {"date": "2024-05-21", "close": 69.25, "volume": 4096.0}, {"date": "2024-05-22", "close": 68.56, "volume": 4501.0}, {"date": "2024-05-23", "close": 66.71, "volume": 3994.0}, {"date": "2024-05-24", "close": 67.3, "volume": 6771.0}, {"date": "2024-05-28", "close": 68.88, "volume": 4982.0}, {"date": "2024-05-29", "close": 68.1, "volume": 2421.0}, {"date": "2024-05-30", "close": 68.61, "volume": 3442.0}, {"date": "2024-05-31", "close": 70.89, "volume": 4677.0}, {"date": "2024-06-03", "close": 68.5, "volume": 4134.0}, {"date": "2024-06-04", "close": 70.24, "volume": 3157.0}, {"date": "2024-06-05", "close": 70.0, "volume": 2480.0}, {"date": "2024-06-06", "close": 69.1, "volume": 1446.0}, {"date": "2024-06-07", "close": 68.52, "volume": 2898.0}, {"date": "2024-06-10", "close": 70.0, "volume": 2735.0}, {"date": "2024-06-11", "close": 70.25, "volume": 2428.0}, {"date": "2024-06-12", "close": 70.09, "volume": 13120.0}, {"date": "2024-06-13", "close": 69.0, "volume": 6405.0}, {"date": "2024-06-14", "close": 69.49, "volume": 3283.0}, {"date": "2024-06-17", "close": 69.75, "volume": 5348.0}, {"date": "2024-06-18", "close": 67.65, "volume": 5937.0}, {"date": "2024-06-20", "close": 69.03, "volume": 4401.0}, {"date": "2024-06-21", "close": 68.2, "volume": 14753.0}, {"date": "2024-06-24", "close": 68.02, "volume": 22932.0}, {"date": "2024-06-25", "close": 67.79, "volume": 3073.0}, {"date": "2024-06-26", "close": 67.82, "volume": 6202.0}, {"date": "2024-06-27", "close": 69.61, "volume": 14540.0}, {"date": "2024-06-28", "close": 67.78, "volume": 20758.0}, {"date": "2024-07-01", "close": 68.61, "volume": 5913.0}, {"date": "2024-07-02", "close": 69.4, "volume": 11634.0}, {"date": "2024-07-03", "close": 69.32, "volume": 3576.0}, {"date": "2024-07-05", "close": 69.23, "volume": 5731.0}, {"date": "2024-07-08", "close": 69.95, "volume": 13311.0}, {"date": "2024-07-09", "close": 69.705, "volume": 15140.0}, {"date": "2024-07-10", "close": 69.84, "volume": 16286.0}, {"date": "2024-07-11", "close": 71.55, "volume": 19909.0}, {"date": "2024-07-12", "close": 71.23, "volume": 21697.0}, {"date": "2024-07-15", "close": 70.83, "volume": 13615.0}, {"date": "2024-07-16", "close": 71.75, "volume": 15038.0}, {"date": "2024-07-17", "close": 72.27, "volume": 19590.0}, {"date": "2024-07-18", "close": 72.9, "volume": 14332.0}, {"date": "2024-07-19", "close": 72.32, "volume": 7619.0}, {"date": "2024-07-22", "close": 72.69, "volume": 7355.0}, {"date": "2024-07-23", "close": 73.84, "volume": 4655.0}, {"date": "2024-07-24", "close": 72.32, "volume": 4484.0}, {"date": "2024-07-25", "close": 72.79, "volume": 6711.0}, {"date": "2024-07-26", "close": 73.74, "volume": 5198.0}, {"date": "2024-07-29", "close": 72.21, "volume": 4084.0}, {"date": "2024-07-30", "close": 71.98, "volume": 5184.0}, {"date": "2024-07-31", "close": 75.05, "volume": 10378.0}, {"date": "2024-08-01", "close": 74.55, "volume": 7215.0}, {"date": "2024-08-02", "close": 70.56, "volume": 4936.0}, {"date": "2024-08-05", "close": 69.26, "volume": 9934.0}, {"date": "2024-08-06", "close": 69.59, "volume": 6825.0}, {"date": "2024-08-07", "close": 69.85, "volume": 3110.0}, {"date": "2024-08-08", "close": 72.65, "volume": 12679.0}, {"date": "2024-08-09", "close": 72.85, "volume": 8198.0}, {"date": "2024-08-12", "close": 71.95, "volume": 5882.0}, {"date": "2024-08-13", "close": 72.99, "volume": 3969.0}, {"date": "2024-08-14", "close": 72.49, "volume": 3520.0}, {"date": "2024-08-15", "close": 74.76, "volume": 9032.0}, {"date": "2024-08-16", "close": 73.14, "volume": 17958.0}, {"date": "2024-08-19", "close": 74.47, "volume": 5008.0}, {"date": "2024-08-20", "close": 74.47, "volume": 4132.0}, {"date": "2024-08-21", "close": 74.99, "volume": 5188.0}, {"date": "2024-08-22", "close": 75.03, "volume": 4848.0}, {"date": "2024-08-23", "close": 78.53, "volume": 10053.0}, {"date": "2024-08-26", "close": 77.32, "volume": 14908.0}, {"date": "2024-08-27", "close": 75.35, "volume": 7649.0}, {"date": "2024-08-28", "close": 76.28, "volume": 5071.0}, {"date": "2024-08-29", "close": 77.08, "volume": 7707.0}, {"date": "2024-08-30", "close": 77.83, "volume": 6102.0}, {"date": "2024-09-03", "close": 76.91, "volume": 6193.0}, {"date": "2024-09-04", "close": 76.99, "volume": 3571.0}, {"date": "2024-09-05", "close": 75.81, "volume": 2749.0}, {"date": "2024-09-06", "close": 76.88, "volume": 5819.0}, {"date": "2024-09-09", "close": 76.23, "volume": 6002.0}, {"date": "2024-09-10", "close": 77.1, "volume": 3893.0}, {"date": "2024-09-11", "close": 76.48, "volume": 5675.0}, {"date": "2024-09-12", "close": 77.46, "volume": 2141.0}, {"date": "2024-09-13", "close": 77.99, "volume": 7051.0}, {"date": "2024-09-16", "close": 79.83, "volume": 5711.0}, {"date": "2024-09-17", "close": 80.19, "volume": 7811.0}, {"date": "2024-09-18", "close": 79.61, "volume": 7338.0}, {"date": "2024-09-19", "close": 81.23, "volume": 23990.0}, {"date": "2024-09-20", "close": 77.55, "volume": 31205.0}, {"date": "2024-09-23", "close": 79.96, "volume": 16109.0}, {"date": "2024-09-24", "close": 78.98, "volume": 8362.0}, {"date": "2024-09-25", "close": 79.68, "volume": 6869.0}, {"date": "2024-09-26", "close": 80.12, "volume": 10085.0}, {"date": "2024-09-27", "close": 81.4, "volume": 6646.0}, {"date": "2024-09-30", "close": 80.9, "volume": 10236.0}, {"date": "2024-10-01", "close": 80.7, "volume": 6407.0}, {"date": "2024-10-02", "close": 81.01, "volume": 4730.0}, {"date": "2024-10-03", "close": 80.5, "volume": 9529.0}, {"date": "2024-10-04", "close": 80.35, "volume": 9745.0}, {"date": "2024-10-07", "close": 82.39, "volume": 13583.0}, {"date": "2024-10-08", "close": 82.7, "volume": 11983.0}, {"date": "2024-10-09", "close": 83.41, "volume": 9590.0}, {"date": "2024-10-10", "close": 82.02, "volume": 5082.0}, {"date": "2024-10-11", "close": 84.06, "volume": 14315.0}, {"date": "2024-10-14", "close": 84.59, "volume": 19571.0}, {"date": "2024-10-15", "close": 84.23, "volume": 6134.0}, {"date": "2024-10-16", "close": 86.81, "volume": 9504.0}, {"date": "2024-10-17", "close": 88.21, "volume": 17167.0}, {"date": "2024-10-18", "close": 87.39, "volume": 12095.0}, {"date": "2024-10-21", "close": 85.31, "volume": 13128.0}, {"date": "2024-10-22", "close": 86.5, "volume": 14586.0}, {"date": "2024-10-23", "close": 84.84, "volume": 6570.0}, {"date": "2024-10-24", "close": 83.67, "volume": 3797.0}, {"date": "2024-10-25", "close": 83.35, "volume": 2134.0}, {"date": "2024-10-28", "close": 84.17, "volume": 5862.0}, {"date": "2024-10-29", "close": 86.06, "volume": 6606.0}, {"date": "2024-10-30", "close": 84.9, "volume": 4183.0}, {"date": "2024-10-31", "close": 84.23, "volume": 5652.0}, {"date": "2024-11-01", "close": 85.93, "volume": 6746.0}, {"date": "2024-11-04", "close": 84.3, "volume": 6723.0}, {"date": "2024-11-05", "close": 85.7, "volume": 12657.0}, {"date": "2024-11-06", "close": 88.7, "volume": 27226.0}, {"date": "2024-11-07", "close": 87.18, "volume": 19845.0}, {"date": "2024-11-08", "close": 89.49, "volume": 19278.0}, {"date": "2024-11-11", "close": 93.6, "volume": 23451.0}, {"date": "2024-11-12", "close": 91.1, "volume": 8074.0}, {"date": "2024-11-13", "close": 87.27, "volume": 24739.0}, {"date": "2024-11-14", "close": 85.35, "volume": 34007.0}, {"date": "2024-11-15", "close": 84.67, "volume": 5666.0}, {"date": "2024-11-18", "close": 83.44, "volume": 9962.0}, {"date": "2024-11-19", "close": 85.08, "volume": 7225.0}, {"date": "2024-11-20", "close": 82.86, "volume": 17246.0}, {"date": "2024-11-21", "close": 84.31, "volume": 4101.0}, {"date": "2024-11-22", "close": 84.045, "volume": 4669.0}, {"date": "2024-11-25", "close": 84.59, "volume": 6983.0}, {"date": "2024-11-26", "close": 88.35, "volume": 33211.0}, {"date": "2024-11-27", "close": 87.08, "volume": 15672.0}, {"date": "2024-11-29", "close": 87.5, "volume": 14338.0}, {"date": "2024-12-02", "close": 87.61, "volume": 7192.0}, {"date": "2024-12-03", "close": 86.65, "volume": 7916.0}, {"date": "2024-12-04", "close": 86.82, "volume": 21189.0}, {"date": "2024-12-05", "close": 87.33, "volume": 15561.0}, {"date": "2024-12-06", "close": 85.6, "volume": 20600.0}, {"date": "2024-12-09", "close": 86.49, "volume": 19422.0}, {"date": "2024-12-10", "close": 85.61, "volume": 9033.0}, {"date": "2024-12-11", "close": 87.09, "volume": 21721.0}, {"date": "2024-12-12", "close": 84.77, "volume": 5797.0}, {"date": "2024-12-13", "close": 82.92, "volume": 11618.0}, {"date": "2024-12-16", "close": 86.79, "volume": 19582.0}, {"date": "2024-12-17", "close": 85.42, "volume": 14293.0}, {"date": "2024-12-18", "close": 80.31, "volume": 9516.0}, {"date": "2024-12-19", "close": 81.84, "volume": 10189.0}, {"date": "2024-12-20", "close": 79.39, "volume": 21719.0}, {"date": "2024-12-23", "close": 79.78, "volume": 8170.0}, {"date": "2024-12-24", "close": 80.13, "volume": 6646.0}, {"date": "2024-12-26", "close": 79.96, "volume": 4582.0}, {"date": "2024-12-27", "close": 78.96, "volume": 8547.0}, {"date": "2024-12-30", "close": 79.18, "volume": 3923.0}, {"date": "2024-12-31", "close": 78.61, "volume": 7238.0}, {"date": "2025-01-02", "close": 78.43, "volume": 11674.0}, {"date": "2025-01-03", "close": 79.9, "volume": 10463.0}, {"date": "2025-01-06", "close": 78.56, "volume": 16012.0}, {"date": "2025-01-07", "close": 78.09, "volume": 11988.0}, {"date": "2025-01-08", "close": 77.3, "volume": 11228.0}, {"date": "2025-01-10", "close": 76.79, "volume": 8445.0}, {"date": "2025-01-13", "close": 77.3, "volume": 7386.0}, {"date": "2025-01-14", "close": 76.84, "volume": 9703.0}, {"date": "2025-01-15", "close": 78.47, "volume": 3711.0}, {"date": "2025-01-16", "close": 78.06, "volume": 6277.0}, {"date": "2025-01-17", "close": 78.08, "volume": 7769.0}, {"date": "2025-01-21", "close": 79.81, "volume": 16170.0}, {"date": "2025-01-22", "close": 77.92, "volume": 4627.0}, {"date": "2025-01-23", "close": 79.17, "volume": 6264.0}, {"date": "2025-01-24", "close": 79.78, "volume": 9348.0}, {"date": "2025-01-27", "close": 83.0, "volume": 18463.0}, {"date": "2025-01-28", "close": 81.4, "volume": 7505.0}, {"date": "2025-01-29", "close": 81.55, "volume": 4017.0}, {"date": "2025-01-30", "close": 81.49, "volume": 5197.0}, {"date": "2025-01-31", "close": 80.91, "volume": 7375.0}, {"date": "2025-02-03", "close": 82.16, "volume": 6045.0}, {"date": "2025-02-04", "close": 82.7, "volume": 5136.0}, {"date": "2025-02-05", "close": 83.41, "volume": 6913.0}, {"date": "2025-02-06", "close": 85.64, "volume": 11470.0}, {"date": "2025-02-07", "close": 84.35, "volume": 6292.0}, {"date": "2025-02-10", "close": 86.1, "volume": 5730.0}, {"date": "2025-02-11", "close": 87.6, "volume": 10503.0}, {"date": "2025-02-12", "close": 87.51, "volume": 12253.0}, {"date": "2025-02-13", "close": 100.5, "volume": 83763.0}, {"date": "2025-02-14", "close": 98.7, "volume": 37874.0}, {"date": "2025-02-18", "close": 100.02, "volume": 14946.0}, {"date": "2025-02-19", "close": 100.78, "volume": 8753.0}, {"date": "2025-02-20", "close": 100.15, "volume": 9815.0}, {"date": "2025-02-21", "close": 100.1, "volume": 15763.0}, {"date": "2025-02-24", "close": 100.13, "volume": 12614.0}, {"date": "2025-02-25", "close": 100.79, "volume": 13155.0}, {"date": "2025-02-26", "close": 104.77, "volume": 47666.0}, {"date": "2025-02-27", "close": 101.63, "volume": 20996.0}, {"date": "2025-02-28", "close": 101.91, "volume": 12866.0}, {"date": "2025-03-03", "close": 100.91, "volume": 8942.0}, {"date": "2025-03-04", "close": 98.73, "volume": 10860.0}, {"date": "2025-03-05", "close": 97.37, "volume": 10669.0}, {"date": "2025-03-06", "close": 96.5, "volume": 13881.0}, {"date": "2025-03-07", "close": 97.96, "volume": 12253.0}, {"date": "2025-03-10", "close": 94.59, "volume": 8225.0}, {"date": "2025-03-11", "close": 94.0, "volume": 9428.0}, {"date": "2025-03-12", "close": 93.69, "volume": 11028.0}, {"date": "2025-03-13", "close": 91.8, "volume": 10818.0}, {"date": "2025-03-14", "close": 92.66, "volume": 10161.0}, {"date": "2025-03-17", "close": 93.76, "volume": 15893.0}, {"date": "2025-03-18", "close": 95.56, "volume": 14184.0}, {"date": "2025-03-19", "close": 95.49, "volume": 5779.0}, {"date": "2025-03-20", "close": 93.59, "volume": 4772.0}, {"date": "2025-03-21", "close": 94.23, "volume": 27502.0}, {"date": "2025-03-24", "close": 93.95, "volume": 9960.0}, {"date": "2025-03-25", "close": 92.64, "volume": 7086.0}, {"date": "2025-03-26", "close": 94.87, "volume": 7038.0}, {"date": "2025-03-27", "close": 94.92, "volume": 9159.0}, {"date": "2025-03-28", "close": 94.8, "volume": 6476.0}, {"date": "2025-03-31", "close": 96.375, "volume": 12487.0}, {"date": "2025-04-01", "close": 95.97, "volume": 4878.0}, {"date": "2025-04-02", "close": 95.85, "volume": 9136.0}, {"date": "2025-04-03", "close": 91.95, "volume": 10770.0}, {"date": "2025-04-04", "close": 90.55, "volume": 10641.0}, {"date": "2025-04-07", "close": 90.61, "volume": 9063.0}, {"date": "2025-04-08", "close": 91.4, "volume": 13706.0}, {"date": "2025-04-09", "close": 94.62, "volume": 12168.0}, {"date": "2025-04-10", "close": 91.45, "volume": 18275.0}, {"date": "2025-04-11", "close": 92.84, "volume": 6227.0}, {"date": "2025-04-14", "close": 93.0, "volume": 11371.0}, {"date": "2025-04-15", "close": 94.24, "volume": 9085.0}, {"date": "2025-04-16", "close": 93.74, "volume": 12087.0}, {"date": "2025-04-17", "close": 93.98, "volume": 13309.0}, {"date": "2025-04-21", "close": 93.78, "volume": 8983.0}, {"date": "2025-04-22", "close": 97.08, "volume": 9048.0}, {"date": "2025-04-23", "close": 96.35, "volume": 7578.0}, {"date": "2025-04-24", "close": 95.82, "volume": 6136.0}, {"date": "2025-04-25", "close": 96.04, "volume": 4347.0}, {"date": "2025-04-28", "close": 98.19, "volume": 10340.0}, {"date": "2025-04-29", "close": 98.05, "volume": 13707.0}, {"date": "2025-04-30", "close": 97.75, "volume": 12490.0}, {"date": "2025-05-01", "close": 98.09, "volume": 6904.0}, {"date": "2025-05-02", "close": 97.86, "volume": 9002.0}, {"date": "2025-05-05", "close": 99.0, "volume": 5516.0}, {"date": "2025-05-06", "close": 98.74, "volume": 3214.0}, {"date": "2025-05-07", "close": 98.82, "volume": 5168.0}, {"date": "2025-05-08", "close": 101.98, "volume": 24547.0}, {"date": "2025-05-09", "close": 99.06, "volume": 6635.0}, {"date": "2025-05-12", "close": 103.09, "volume": 14540.0}, {"date": "2025-05-13", "close": 102.0, "volume": 9380.0}, {"date": "2025-05-14", "close": 101.8, "volume": 9283.0}, {"date": "2025-05-15", "close": 103.38, "volume": 12490.0}, {"date": "2025-05-16", "close": 104.33, "volume": 13928.0}, {"date": "2025-05-19", "close": 106.25, "volume": 13504.0}, {"date": "2025-05-20", "close": 103.2, "volume": 10729.0}, {"date": "2025-05-21", "close": 101.5, "volume": 9119.0}, {"date": "2025-05-22", "close": 102.11, "volume": 10976.0}, {"date": "2025-05-23", "close": 101.27, "volume": 11908.0}, {"date": "2025-05-27", "close": 104.1, "volume": 19198.0}, {"date": "2025-05-28", "close": 104.0, "volume": 22156.0}, {"date": "2025-05-29", "close": 104.22, "volume": 13656.0}, {"date": "2025-05-30", "close": 106.98, "volume": 37248.0}, {"date": "2025-06-02", "close": 104.2, "volume": 159923.0}, {"date": "2025-06-03", "close": 105.19, "volume": 78350.0}, {"date": "2025-06-04", "close": 105.81, "volume": 133996.0}, {"date": "2025-06-05", "close": 106.8, "volume": 107618.0}, {"date": "2025-06-06", "close": 108.7, "volume": 150422.0}, {"date": "2025-06-09", "close": 109.89, "volume": 106717.0}, {"date": "2025-06-10", "close": 115.66, "volume": 99910.0}, {"date": "2025-06-11", "close": 115.46, "volume": 89880.0}, {"date": "2025-06-12", "close": 113.98, "volume": 31742.0}, {"date": "2025-06-13", "close": 111.55, "volume": 31044.0}, {"date": "2025-06-16", "close": 110.6, "volume": 29991.0}, {"date": "2025-06-17", "close": 111.08, "volume": 88450.0}, {"date": "2025-06-18", "close": 109.75, "volume": 65804.0}, {"date": "2025-06-20", "close": 109.59, "volume": 72288.0}, {"date": "2025-06-23", "close": 111.65, "volume": 69828.0}, {"date": "2025-06-24", "close": 111.82, "volume": 93578.0}, {"date": "2025-06-25", "close": 109.88, "volume": 96283.0}, {"date": "2025-06-26", "close": 106.385, "volume": 69160.0}, {"date": "2025-06-27", "close": 110.47, "volume": 100274.0}, {"date": "2025-06-30", "close": 110.58, "volume": 51725.0}, {"date": "2025-07-01", "close": 109.42, "volume": 49572.0}, {"date": "2025-07-02", "close": 108.97, "volume": 116467.0}, {"date": "2025-07-03", "close": 112.77, "volume": 39422.0}, {"date": "2025-07-07", "close": 113.27, "volume": 55923.0}, {"date": "2025-07-08", "close": 113.27, "volume": 116886.0}, {"date": "2025-07-09", "close": 114.71, "volume": 81268.0}, {"date": "2025-07-10", "close": 115.35, "volume": 128643.0}, {"date": "2025-07-11", "close": 113.47, "volume": 111305.0}, {"date": "2025-07-14", "close": 115.75, "volume": 206614.0}, {"date": "2025-07-15", "close": 105.2, "volume": 142547.0}, {"date": "2025-07-16", "close": 103.06, "volume": 60991.0}, {"date": "2025-07-17", "close": 101.47, "volume": 57058.0}, {"date": "2025-07-18", "close": 98.38, "volume": 52010.0}, {"date": "2025-07-21", "close": 98.14, "volume": 42810.0}, {"date": "2025-07-22", "close": 97.68, "volume": 32967.0}, {"date": "2025-07-23", "close": 97.39, "volume": 51860.0}, {"date": "2025-07-24", "close": 94.47, "volume": 36796.0}, {"date": "2025-07-25", "close": 95.68, "volume": 24679.0}, {"date": "2025-07-28", "close": 95.4, "volume": 24573.0}, {"date": "2025-07-29", "close": 94.75, "volume": 43186.0}, {"date": "2025-07-30", "close": 97.78, "volume": 54482.0}, {"date": "2025-07-31", "close": 95.0, "volume": 30062.0}, {"date": "2025-08-01", "close": 94.85, "volume": 29014.0}, {"date": "2025-08-04", "close": 100.71, "volume": 57365.0}, {"date": "2025-08-05", "close": 98.41, "volume": 29399.0}, {"date": "2025-08-06", "close": 100.85, "volume": 23331.0}, {"date": "2025-08-07", "close": 99.25, "volume": 31168.0}, {"date": "2025-08-08", "close": 97.25, "volume": 33165.0}, {"date": "2025-08-11", "close": 98.87, "volume": 29432.0}, {"date": "2025-08-12", "close": 102.13, "volume": 39802.0}, {"date": "2025-08-13", "close": 103.1, "volume": 38160.0}, {"date": "2025-08-14", "close": 103.8, "volume": 55437.0}, {"date": "2025-08-15", "close": 105.32, "volume": 40670.0}, {"date": "2025-08-18", "close": 105.21, "volume": 17137.0}, {"date": "2025-08-19", "close": 105.79, "volume": 19680.0}, {"date": "2025-08-20", "close": 106.56, "volume": 46546.0}, {"date": "2025-08-21", "close": 107.3, "volume": 18501.0}, {"date": "2025-08-22", "close": 108.92, "volume": 23813.0}, {"date": "2025-08-25", "close": 107.37, "volume": 19532.0}, {"date": "2025-08-26", "close": 107.48, "volume": 18435.0}, {"date": "2025-08-27", "close": 107.82, "volume": 30708.0}, {"date": "2025-08-28", "close": 106.2, "volume": 56426.0}, {"date": "2025-08-29", "close": 104.7, "volume": 23713.0}, {"date": "2025-09-02", "close": 104.1, "volume": 39000.0}, {"date": "2025-09-03", "close": 102.7, "volume": 32422.0}, {"date": "2025-09-04", "close": 105.57, "volume": 24707.0}, {"date": "2025-09-05", "close": 105.0, "volume": 17942.0}, {"date": "2025-09-08", "close": 106.46, "volume": 48938.0}, {"date": "2025-09-09", "close": 105.48, "volume": 30569.0}, {"date": "2025-09-10", "close": 106.92, "volume": 27499.0}, {"date": "2025-09-11", "close": 110.455, "volume": 33285.0}, {"date": "2025-09-12", "close": 107.73, "volume": 17956.0}, {"date": "2025-09-15", "close": 108.125, "volume": 17787.0}, {"date": "2025-09-16", "close": 107.82, "volume": 17906.0}, {"date": "2025-09-17", "close": 107.23, "volume": 17026.0}, {"date": "2025-09-18", "close": 107.48, "volume": 22135.0}, {"date": "2025-09-19", "close": 102.97, "volume": 50886.0}, {"date": "2025-09-22", "close": 106.03, "volume": 22284.0}, {"date": "2025-09-23", "close": 106.41, "volume": 23833.0}, {"date": "2025-09-24", "close": 106.56, "volume": 15701.0}, {"date": "2025-09-25", "close": 106.75, "volume": 13351.0}, {"date": "2025-09-26", "close": 109.01, "volume": 23535.0}, {"date": "2025-09-29", "close": 108.46, "volume": 39147.0}, {"date": "2025-09-30", "close": 110.74, "volume": 30211.0}, {"date": "2025-10-01", "close": 111.13, "volume": 83597.0}, {"date": "2025-10-02", "close": 111.49, "volume": 46887.0}, {"date": "2025-10-03", "close": 112.5, "volume": 47512.0}, {"date": "2025-10-06", "close": 108.99, "volume": 32002.0}, {"date": "2025-10-07", "close": 108.0, "volume": 50585.0}, {"date": "2025-10-08", "close": 105.66, "volume": 19750.0}, {"date": "2025-10-09", "close": 106.03, "volume": 42029.0}, {"date": "2025-10-10", "close": 104.47, "volume": 37375.0}, {"date": "2025-10-13", "close": 107.36, "volume": 170942.0}, {"date": "2025-10-14", "close": 109.35, "volume": 53216.0}, {"date": "2025-10-15", "close": 110.57, "volume": 21115.0}, {"date": "2025-10-16", "close": 107.19, "volume": 27346.0}, {"date": "2025-10-17", "close": 109.35, "volume": 36273.0}, {"date": "2025-10-20", "close": 111.39, "volume": 16797.0}, {"date": "2025-10-21", "close": 110.65, "volume": 18271.0}, {"date": "2025-10-22", "close": 110.4, "volume": 13206.0}, {"date": "2025-10-23", "close": 108.53, "volume": 22298.0}, {"date": "2025-10-24", "close": 108.1, "volume": 10161.0}, {"date": "2025-10-27", "close": 106.4, "volume": 27654.0}, {"date": "2025-10-28", "close": 105.16, "volume": 10638.0}, {"date": "2025-10-29", "close": 105.12, "volume": 55875.0}, {"date": "2025-10-30", "close": 105.99, "volume": 44742.0}, {"date": "2025-10-31", "close": 105.83, "volume": 42048.0}, {"date": "2025-11-03", "close": 108.44, "volume": 47300.0}, {"date": "2025-11-04", "close": 106.95, "volume": 32200.0}, {"date": "2025-11-05", "close": 110.34, "volume": 38656.0}, {"date": "2025-11-06", "close": 106.14, "volume": 95160.0}, {"date": "2025-11-07", "close": 108.61, "volume": 118370.0}, {"date": "2025-11-10", "close": 101.97, "volume": 39621.0}, {"date": "2025-11-11", "close": 101.15, "volume": 52787.0}, {"date": "2025-11-12", "close": 99.42, "volume": 29817.0}, {"date": "2025-11-13", "close": 97.22, "volume": 22277.0}, {"date": "2025-11-14", "close": 98.11, "volume": 31153.0}, {"date": "2025-11-17", "close": 96.85, "volume": 21865.0}, {"date": "2025-11-18", "close": 96.26, "volume": 15822.0}, {"date": "2025-11-19", "close": 94.57, "volume": 30914.0}, {"date": "2025-11-20", "close": 93.86, "volume": 75880.0}, {"date": "2025-11-21", "close": 97.33, "volume": 78949.0}, {"date": "2025-11-24", "close": 90.94, "volume": 38866.0}, {"date": "2025-11-25", "close": 92.82, "volume": 37556.0}, {"date": "2025-11-26", "close": 91.73, "volume": 84554.0}, {"date": "2025-11-28", "close": 92.26, "volume": 63104.0}, {"date": "2025-12-01", "close": 91.71, "volume": 47365.0}, {"date": "2025-12-02", "close": 90.33, "volume": 68894.0}, {"date": "2025-12-03", "close": 93.92, "volume": 39567.0}, {"date": "2025-12-04", "close": 93.07, "volume": 77599.0}, {"date": "2025-12-05", "close": 89.9, "volume": 74337.0}, {"date": "2025-12-08", "close": 89.87, "volume": 51350.0}, {"date": "2025-12-09", "close": 91.79, "volume": 36862.0}, {"date": "2025-12-10", "close": 93.3, "volume": 53179.0}, {"date": "2025-12-11", "close": 95.25, "volume": 59882.0}, {"date": "2025-12-12", "close": 95.18, "volume": 42147.0}, {"date": "2025-12-15", "close": 95.12, "volume": 37696.0}, {"date": "2025-12-16", "close": 95.87, "volume": 41711.0}, {"date": "2025-12-17", "close": 96.94, "volume": 20529.0}, {"date": "2025-12-18", "close": 98.12, "volume": 31295.0}, {"date": "2025-12-19", "close": 95.96, "volume": 52779.0}, {"date": "2025-12-22", "close": 93.49, "volume": 30677.0}, {"date": "2025-12-23", "close": 92.82, "volume": 29089.0}, {"date": "2025-12-24", "close": 93.76, "volume": 15283.0}, {"date": "2025-12-26", "close": 94.28, "volume": 40143.0}, {"date": "2025-12-29", "close": 94.01, "volume": 31872.0}, {"date": "2025-12-30", "close": 93.44, "volume": 62459.0}, {"date": "2025-12-31", "close": 93.57, "volume": 31051.0}, {"date": "2026-01-02", "close": 91.985, "volume": 20045.0}, {"date": "2026-01-05", "close": 91.2, "volume": 20137.0}, {"date": "2026-01-06", "close": 91.29, "volume": 23148.0}, {"date": "2026-01-07", "close": 90.9, "volume": 18592.0}, {"date": "2026-01-08", "close": 92.07, "volume": 30768.0}, {"date": "2026-01-09", "close": 90.75, "volume": 24931.0}, {"date": "2026-01-12", "close": 92.6, "volume": 23067.0}, {"date": "2026-01-13", "close": 92.31, "volume": 18714.0}, {"date": "2026-01-14", "close": 93.65, "volume": 36174.0}, {"date": "2026-01-15", "close": 94.42, "volume": 49448.0}, {"date": "2026-01-16", "close": 93.58, "volume": 32725.0}, {"date": "2026-01-20", "close": 92.73, "volume": 31306.0}, {"date": "2026-01-21", "close": 100.79, "volume": 541602.0}, {"date": "2026-01-22", "close": 100.77, "volume": 117818.0}, {"date": "2026-01-23", "close": 100.75, "volume": 150808.0}, {"date": "2026-01-26", "close": 101.33, "volume": 204237.0}, {"date": "2026-01-27", "close": 101.22, "volume": 98309.0}, {"date": "2026-01-28", "close": 101.21, "volume": 49291.0}, {"date": "2026-01-29", "close": 100.82, "volume": 46138.0}, {"date": "2026-01-30", "close": 101.12, "volume": 46314.0}, {"date": "2026-02-02", "close": 101.74, "volume": 51269.0}, {"date": "2026-02-03", "close": 101.19, "volume": 43920.0}, {"date": "2026-02-04", "close": 101.54, "volume": 56193.0}, {"date": "2026-02-05", "close": 101.2, "volume": 42412.0}, {"date": "2026-02-06", "close": 101.2, "volume": 47994.0}, {"date": "2026-02-09", "close": 100.92, "volume": 41906.0}, {"date": "2026-02-10", "close": 100.88, "volume": 86163.0}, {"date": "2026-02-11", "close": 100.89, "volume": 102677.0}, {"date": "2026-02-12", "close": 100.75, "volume": 61516.0}, {"date": "2026-02-13", "close": 100.75, "volume": 57768.0}, {"date": "2026-02-17", "close": 100.76, "volume": 65728.0}, {"date": "2026-02-18", "close": 100.52, "volume": 112322.0}, {"date": "2026-02-19", "close": 101.05, "volume": 64266.0}, {"date": "2026-02-20", "close": 101.2, "volume": 58769.0}, {"date": "2026-02-23", "close": 100.58, "volume": 28643.0}, {"date": "2026-02-24", "close": 100.58, "volume": 23670.0}, {"date": "2026-02-25", "close": 100.77, "volume": 14346.0}, {"date": "2026-02-26", "close": 100.77, "volume": 32947.0}, {"date": "2026-02-27", "close": 100.58, "volume": 32866.0}, {"date": "2026-03-02", "close": 100.58, "volume": 27795.0}, {"date": "2026-03-03", "close": 100.94, "volume": 24524.0}, {"date": "2026-03-04", "close": 100.6, "volume": 30388.0}, {"date": "2026-03-05", "close": 100.45, "volume": 63872.0}, {"date": "2026-03-06", "close": 100.37, "volume": 41619.0}, {"date": "2026-03-09", "close": 100.57, "volume": 41301.0}, {"date": "2026-03-10", "close": 100.71, "volume": 30729.0}, {"date": "2026-03-11", "close": 100.39, "volume": 33293.0}, {"date": "2026-03-12", "close": 100.26, "volume": 26289.0}, {"date": "2026-03-13", "close": 100.36, "volume": 27696.0}, {"date": "2026-03-16", "close": 100.87, "volume": 17165.0}, {"date": "2026-03-17", "close": 100.62, "volume": 19409.0}, {"date": "2026-03-18", "close": 100.53, "volume": 24369.0}, {"date": "2026-03-19", "close": 100.45, "volume": 21748.0}, {"date": "2026-03-20", "close": 100.48, "volume": 40918.0}, {"date": "2026-03-23", "close": 100.36, "volume": 25750.0}, {"date": "2026-03-24", "close": 100.55, "volume": 17909.0}, {"date": "2026-03-25", "close": 100.65, "volume": 15457.0}, {"date": "2026-03-26", "close": 100.49, "volume": 13007.0}, {"date": "2026-03-27", "close": 100.68, "volume": 11207.0}, {"date": "2026-03-30", "close": 100.85, "volume": 35516.0}, {"date": "2026-03-31", "close": 100.73, "volume": 22392.0}, {"date": "2026-04-01", "close": 100.66, "volume": 20555.0}, {"date": "2026-04-02", "close": 100.68, "volume": 16014.0}, {"date": "2026-04-06", "close": 100.81, "volume": 18449.0}, {"date": "2026-04-07", "close": 100.82, "volume": 20963.0}, {"date": "2026-04-08", "close": 100.86, "volume": 25664.0}, {"date": "2026-04-09", "close": 101.82, "volume": 26223.0}, {"date": "2026-04-10", "close": 101.69, "volume": 15739.0}, {"date": "2026-04-13", "close": 101.01, "volume": 18599.0}, {"date": "2026-04-14", "close": 101.47, "volume": 13834.0}, {"date": "2026-04-15", "close": 101.0, "volume": 9322.0}, {"date": "2026-04-16", "close": 101.05, "volume": 14440.0}, {"date": "2026-04-17", "close": 101.79, "volume": 17175.0}, {"date": "2026-04-20", "close": 101.1, "volume": 20531.0}, {"date": "2026-04-21", "close": 101.32, "volume": 13159.0}, {"date": "2026-04-22", "close": 101.14, "volume": 22157.0}, {"date": "2026-04-23", "close": 101.15, "volume": 10803.0}, {"date": "2026-04-24", "close": 101.14, "volume": 31218.0}, {"date": "2026-04-27", "close": 101.12, "volume": 12275.0}, {"date": "2026-04-28", "close": 100.42, "volume": 66580.0}, {"date": "2026-04-29", "close": 100.37, "volume": 22625.0}, {"date": "2026-04-30", "close": 100.38, "volume": 15646.0}, {"date": "2026-05-01", "close": 100.26, "volume": 35822.0}, {"date": "2026-05-04", "close": 100.26, "volume": 56898.0}, {"date": "2026-05-05", "close": 100.88, "volume": 33751.0}, {"date": "2026-05-06", "close": 101.24, "volume": 17072.0}, {"date": "2026-05-07", "close": 101.48, "volume": 18329.0}, {"date": "2026-05-08", "close": 101.4, "volume": 14112.0}, {"date": "2026-05-11", "close": 101.4, "volume": 18546.0}, {"date": "2026-05-12", "close": 101.06, "volume": 13774.0}, {"date": "2026-05-13", "close": 101.22, "volume": 41161.0}, {"date": "2026-05-14", "close": 100.98, "volume": 11280.0}, {"date": "2026-05-15", "close": 101.21, "volume": 15560.0}, {"date": "2026-05-18", "close": 100.43, "volume": 34114.0}, {"date": "2026-05-19", "close": 100.89, "volume": 17882.0}, {"date": "2026-05-20", "close": 101.12, "volume": 15128.0}, {"date": "2026-05-21", "close": 101.11, "volume": 9243.0}, {"date": "2026-05-22", "close": 101.07, "volume": 11065.0}, {"date": "2026-05-26", "close": 101.2, "volume": 9186.0}, {"date": "2026-05-27", "close": 100.98, "volume": 15391.0}, {"date": "2026-05-28", "close": 101.2, "volume": 10874.0}, {"date": "2026-05-29", "close": 100.9, "volume": 10580.0}, {"date": "2026-06-01", "close": 100.81, "volume": 13099.0}, {"date": "2026-06-02", "close": 100.99, "volume": 22979.0}, {"date": "2026-06-03", "close": 101.16, "volume": 15229.0}, {"date": "2026-06-04", "close": 101.32, "volume": 20597.0}, {"date": "2026-06-05", "close": 101.84, "volume": 27168.0}, {"date": "2026-06-08", "close": 102.29, "volume": 40037.0}, {"date": "2026-06-09", "close": 101.47, "volume": 25818.0}, {"date": "2026-06-10", "close": 101.4, "volume": 26410.0}, {"date": "2026-06-11", "close": 101.58, "volume": 15507.0}, {"date": "2026-06-12", "close": 101.94, "volume": 28397.0}, {"date": "2026-06-15", "close": 101.95, "volume": 21090.0}, {"date": "2026-06-16", "close": 101.76, "volume": 19907.0}, {"date": "2026-06-17", "close": 101.57, "volume": 19474.0}, {"date": "2026-06-18", "close": 101.66, "volume": 26327.0}, {"date": "2026-06-22", "close": 100.82, "volume": 16913.0}, {"date": "2026-06-23", "close": 100.98, "volume": 23468.0}, {"date": "2026-06-24", "close": 100.79, "volume": 23015.0}, {"date": "2026-06-25", "close": 101.62, "volume": 18187.0}, {"date": "2026-06-26", "close": 102.08, "volume": 111265.0}, {"date": "2026-06-29", "close": 100.91, "volume": 28711.0}, {"date": "2026-06-30", "close": 101.6, "volume": 29941.0}, {"date": "2026-07-01", "close": 101.4, "volume": 23080.0}, {"date": "2026-07-02", "close": 101.55, "volume": 26187.0}, {"date": "2026-07-06", "close": 101.09, "volume": 42697.0}, {"date": "2026-07-07", "close": 101.02, "volume": 26424.0}, {"date": "2026-07-08", "close": 100.81, "volume": 30718.0}, {"date": "2026-07-09", "close": 100.8, "volume": 33736.0}, {"date": "2026-07-10", "close": 100.52, "volume": 23741.0}, {"date": "2026-07-13", "close": 100.55, "volume": 24328.0}, {"date": "2026-07-14", "close": 100.35, "volume": 19246.0}, {"date": "2026-07-15", "close": 100.34, "volume": 21890.0}, {"date": "2026-07-16", "close": 100.26, "volume": 27127.0}, {"date": "2026-07-17", "close": 96.05, "volume": 58460.0}, {"date": "2026-07-20", "close": 97.51, "volume": 30295.0}, {"date": "2026-07-21", "close": 97.88, "volume": 23367.0}, {"date": "2026-07-22", "close": 97.46, "volume": 26752.0}, {"date": "2026-07-23", "close": 98.27, "volume": 20453.0}, {"date": "2026-07-24", "close": 98.18, "volume": 21336.0}, {"date": "2026-07-27", "close": 99.14, "volume": 12538.0}, {"date": "2026-07-28", "close": 99.4, "volume": 15129.0}, {"date": "2026-07-29", "close": 98.5, "volume": 18125.0}, {"date": "2026-07-30", "close": 98.5, "volume": 12373.0}, {"date": "2026-07-31", "close": 98.11, "volume": 17383.0}, {"date": "2026-08-03", "close": 98.5, "volume": 23303.0}, {"date": "2026-08-04", "close": 98.1, "volume": 47442.0}, {"date": "2026-08-05", "close": 99.0, "volume": 10946.0}, {"date": "2026-08-06", "close": 98.3, "volume": 15432.0}, {"date": "2026-08-07", "close": 98.01, "volume": 13809.0}, {"date": "2026-08-10", "close": 97.6, "volume": 25167.0}, {"date": "2026-08-11", "close": 97.45, "volume": 16180.0}, {"date": "2026-08-12", "close": 96.86, "volume": 27560.0}, {"date": "2026-08-13", "close": 96.8, "volume": 23881.0}, {"date": "2026-08-14", "close": 96.97, "volume": 62533.0}, {"date": "2026-08-17", "close": 97.5, "volume": 35200.0}, {"date": "2026-08-18", "close": 97.5, "volume": 23956.0}, {"date": "2026-08-19", "close": 97.25, "volume": 12548.0}, {"date": "2026-08-20", "close": 97.25, "volume": 18721.0}, {"date": "2026-08-21", "close": 98.61, "volume": 76187.0}, {"date": "2026-08-24", "close": 97.86, "volume": 26732.0}, {"date": "2026-08-25", "close": 97.85, "volume": 10420.0}, {"date": "2026-08-26", "close": 97.68, "volume": 13621.0}, {"date": "2026-08-27", "close": 97.74, "volume": 26296.0}, {"date": "2026-08-28", "close": 98.47, "volume": 16127.0}, {"date": "2026-08-31", "close": 97.86, "volume": 23416.0}, {"date": "2026-09-01", "close": 97.7, "volume": 20717.0}, {"date": "2026-09-02", "close": 97.86, "volume": 19142.0}, {"date": "2026-09-03", "close": 98.15, "volume": 13808.0}, {"date": "2026-09-04", "close": 98.67, "volume": 10753.0}, {"date": "2026-09-08", "close": 98.3, "volume": 27933.0}, {"date": "2026-09-09", "close": 98.0, "volume": 29476.0}, {"date": "2026-09-10", "close": 97.81, "volume": 28595.0}, {"date": "2026-09-11", "close": 97.97, "volume": 18272.0}, {"date": "2026-09-14", "close": 98.31, "volume": 11668.0}, {"date": "2026-09-15", "close": 97.72, "volume": 23789.0}, {"date": "2026-09-16", "close": 98.67, "volume": 17246.0}, {"date": "2026-09-17", "close": 97.94, "volume": 32531.0}, {"date": "2026-09-18", "close": 98.98, "volume": 74226.0}], "refreshing": true}