{"ticker": "PSMT", "overview": {"cik": "1041803", "ticker": "PSMT", "name": "PRICESMART INC", "industry": "Retail-Variety Stores", "country": "United States", "sic": "5331", "announcements": [{"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001041803-26-000041", "price_sensitive": true}, {"form": "10-K", "date": "2026-10-26", "title": "Annual report", "accession": "0001041803-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066544", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066543", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066542", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066539", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062858", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062857", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062856", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062854", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062853", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062852", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057958", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008274", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052328", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007500", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007473", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-325502", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-325468", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-050901", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007391", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007350", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001628280-26-049447", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001950047-26-007274", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001193125-26-313675", "price_sensitive": false}]}, "description": "PRICESMART INC trades as PSMT on the NASDAQ and is registered in the United States, classified under Retail-Variety Stores (SIC 5331). Privy Trades holds 1,283 insider filings for the company, from October 2003 to August 2026. Across those, 38 insiders disclosed 13 open-market purchases totalling $234.44M against 479 sales totalling $407.66M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 13, "buy_sum": 234441303.72, "sell_n": 479, "sell_sum": 407664817.0644, "net": -173223513.34440002, "insiders": 38, "first_date": "2003-10-22", "last_date": "2026-08-17"}, "metrics": {"ticker": "PSMT", "has_prices": true, "as_of": "2026-08-14", "last": 180.22, "prev_close": 179.82, "change": 0.4000000000000057, "change_pct": 0.002224446668891145, "session_volume": 277766.0, "vwap_5": 174.5591664407403, "vwap_20": 184.07595105247177, "vwap_60": 184.26869050426154, "vwap_250": 150.15481527917922, "high_52w": 197.9, "low_52w": 115.43, "avg_volume_20": 262284.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-067697", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "John D. Hildebrandt", "who_key": "HILDEBRANDT JOHN D", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1797539.2499999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1235793/000162828026067697/0001628280-26-067697-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001628280-26-067695", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Francisco Velasco", "who_key": "Velasco Francisco", "role": "EVP - CLO, CRCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1182974.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679707/000162828026067695/0001628280-26-067695-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001628280-26-067696", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Gualberto Hernandez", "who_key": "Hernandez Gualberto", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 950994.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CFO files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2072514/000162828026067696/0001628280-26-067696-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001628280-26-067694", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "David R. Price", "who_key": "Price David R", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2284917.6999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CEO files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911220/000162828026067694/0001628280-26-067694-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10965}, {"id": "0001628280-26-066544", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "David R. Price", "who_key": "Price David R", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CEO files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1911220/000162828026066544/0001628280-26-066544-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001628280-26-066543", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "John D. Hildebrandt", "who_key": "HILDEBRANDT JOHN D", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1235793/000162828026066543/0001628280-26-066543-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001628280-26-066542", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Gualberto Hernandez", "who_key": "Hernandez Gualberto", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CFO files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2072514/000162828026066542/0001628280-26-066542-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001628280-26-066539", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Francisco Velasco", "who_key": "Velasco Francisco", "role": "EVP - CLO, CRCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679707/000162828026066539/0001628280-26-066539-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "0001628280-26-057958", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Francisco Velasco", "who_key": "Velasco Francisco", "role": "EVP - CLO, CRCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 60120.060000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider trims $60K of PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1679707/000162828026057958/0001628280-26-057958-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001628280-26-052328", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Sherry S. Bahrambeygui", "who_key": "Bahrambeygui Sherry S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 885101.8159999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Board member offloads $885K of PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1535066/000162828026052328/0001628280-26-052328-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "0001628280-26-050901", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Sherry S. Bahrambeygui", "who_key": "Bahrambeygui Sherry S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 404186.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Boardroom sells $404K of PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000162828026050901/0001628280-26-050901-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139125}, {"id": "0001193125-26-325468", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Price Philanthropies Foundation", "who_key": "Price Philanthropies Foundation", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "10% owner files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000119312526325468/0001193125-26-325468-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139125}, {"id": "0001193125-26-325502", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Robert E. Price", "who_key": "PRICE ROBERT E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000119312526325502/0001193125-26-325502-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139125}, {"id": "0001628280-26-049447", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Sherry S. Bahrambeygui", "who_key": "Bahrambeygui Sherry S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 149408.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Board member offloads $149K of PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000162828026049447/0001628280-26-049447-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147765}, {"id": "0001193125-26-313675", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Price Philanthropies Foundation", "who_key": "Price Philanthropies Foundation", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "10% owner files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000119312526313675/0001193125-26-313675-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "0001193125-26-309191", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Robert E. Price", "who_key": "PRICE ROBERT E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3980010.2093999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director sells $4M of PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000119312526309191/0001193125-26-309191-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "0001628280-26-048816", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Sherry S. Bahrambeygui", "who_key": "Bahrambeygui Sherry S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 76119.70000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Boardroom sells $76K of PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000162828026048816/0001628280-26-048816-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156405}, {"id": "0001628280-26-048334", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Sherry S. Bahrambeygui", "who_key": "Bahrambeygui Sherry S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 253019.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Boardroom sells $253K of PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000162828026048334/0001628280-26-048334-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160725}, {"id": "0001628280-26-048181", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Beatriz Infante V", "who_key": "INFANTE BEATRIZ V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 156784.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Boardroom sells $157K of PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000162828026048181/0001628280-26-048181-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162165}, {"id": "0001193125-26-278785", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Robert E. Price", "who_key": "PRICE ROBERT E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000119312526278785/0001193125-26-278785-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192405}, {"id": "0001628280-26-036100", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Francisco Velasco", "who_key": "Velasco Francisco", "role": "EVP - CLO, CRCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 53593.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider offloads $54K of PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000162828026036100/0001628280-26-036100-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001528593-26-000002", "src": "13DG", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Black Creek Investment Management Inc.", "who_key": "Black Creek Investment Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Black Creek Investment Management Inc. moves to a 3.8% passive stake in PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1528593/0001528593-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0000315066-26-001277", "src": "13DG", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "FMR LLC takes a 5.6% passive stake in PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001277-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001628280-26-030207", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Edgar Zurcher", "who_key": "ZURCHER EDGAR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 350529.02999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director sells $351K of PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000162828026030207/0001628280-26-030207-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "0001628280-26-029723", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Gordon H. Hanson", "who_key": "Hanson Gordon H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100076.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Boardroom sells $100K of PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000162828026029723/0001628280-26-029723-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "0001193125-26-197496", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Robert E. Price", "who_key": "PRICE ROBERT E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000119312526197496/0001193125-26-197496-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001193125-26-197542", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Price Philanthropies Foundation", "who_key": "Price Philanthropies Foundation", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "10% owner files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000119312526197542/0001193125-26-197542-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000626", "src": "13DG", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Pricesmart Inc", "who_key": "PRICESMART INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "PRICESMART INC crosses 5% of PSMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/0002100121-26-000626-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001628280-26-027642", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Paul Kovaleski", "who_key": "Kovaleski Paul", "role": "EVP-Chief Merch. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3080.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on PSMT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000162828026027642/0001628280-26-027642-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "0001193125-26-176764", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Robert E. Price", "who_key": "PRICE ROBERT E", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3213884.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "$3.2M sale: A board member lightens up on PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000119312526176764/0001193125-26-176764-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278805}], "recent_buys": [{"id": "0001181431-08-011548", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Keene Wolcott", "who_key": "WOLCOTT KEENE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112750.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "PSMT lands a director's $113K", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143108011548/0001181431-08-011548-index.htm", "trade_date": "2008-02-14", "timestamp": "2008-02-14", "mins": 9844725}, {"id": "0001181431-07-030439", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Robert E. Price", "who_key": "PRICE ROBERT E", "role": "Chairman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 311296.62, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Board member picks up $311K of PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143107030439/0001181431-07-030439-index.htm", "trade_date": "2007-05-07", "timestamp": "2007-05-07", "mins": 10252245}, {"id": "0001181431-07-030438", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Sol Price", "who_key": "PRICE SOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 288372.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "That makes 3 insiders into PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143107030438/0001181431-07-030438-index.htm", "trade_date": "2007-05-07", "timestamp": "2007-05-07", "mins": 10252245}, {"id": "0001181431-06-017256", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Robert E. Price", "who_key": "PRICE ROBERT E", "role": "Chairman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 40000.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "PSMT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143106017256/0001181431-06-017256-index.htm", "trade_date": "2006-02-22", "timestamp": "2006-02-22", "mins": 10884405}, {"id": "0001181431-06-010003", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Sol Price", "who_key": "PRICE SOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5058.0, "score": 21.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "That makes 4 insiders into PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143106010003/0001181431-06-010003-index.htm", "trade_date": "2006-02-07", "timestamp": "2006-02-07", "mins": 10906005}, {"id": "0001181431-05-056143", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Sol Price", "who_key": "PRICE SOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1499997.1, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "4 insiders now buying PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143105056143/0001181431-05-056143-index.htm", "trade_date": "2005-10-07", "timestamp": "2005-10-07", "mins": 11083125}, {"id": "0001181431-05-028841", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "William J. Naylon", "who_key": "NAYLON WILLIAM J", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6790.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "The whole bench is buying PSMT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143105028841/0001181431-05-028841-index.htm", "trade_date": "2005-05-17", "timestamp": "2005-05-17", "mins": 11289045}, {"id": "0001181431-04-049946", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Murray Galinson", "who_key": "GALINSON MURRAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46095408.0, "score": 85.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider cluster: 5 buying PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143104049946/0001181431-04-049946-index.htm", "trade_date": "2004-10-29", "timestamp": "2004-10-29", "mins": 11577045}, {"id": "0001181431-04-049945", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "James Cahill", "who_key": "CAHILL JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46095408.0, "score": 85.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "PSMT draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143104049945/0001181431-04-049945-index.htm", "trade_date": "2004-10-29", "timestamp": "2004-10-29", "mins": 11577045}, {"id": "0001181431-04-049944", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Jack McGrory", "who_key": "MCGRORY JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46095408.0, "score": 85.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "That makes 7 insiders into PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143104049944/0001181431-04-049944-index.htm", "trade_date": "2004-10-29", "timestamp": "2004-10-29", "mins": 11577045}, {"id": "0001181431-04-049943", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Robert E. Price", "who_key": "PRICE ROBERT E", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 46095408.0, "score": 85.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "8 insiders pile into PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143104049943/0001181431-04-049943-index.htm", "trade_date": "2004-10-29", "timestamp": "2004-10-29", "mins": 11577045}, {"id": "0001181431-04-049941", "src": "INSIDERS", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Sol Price", "who_key": "PRICE SOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 46095408.0, "score": 83.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "8 insiders now buying PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143104049941/0001181431-04-049941-index.htm", "trade_date": "2004-10-29", "timestamp": "2004-10-29", "mins": 11577045}], "institutional": [{"id": "13DG-0001528593-26-000002", "src": "13DG", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Black Creek Investment Management Inc.", "who_key": "Black Creek Investment Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Black Creek Investment Management Inc. moves to a 3.8% passive stake in PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1528593/0001528593-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0000315066-26-001277", "src": "13DG", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "FMR LLC takes a 5.6% passive stake in PSMT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001277-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "13DG-0002100121-26-000626", "src": "13DG", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Pricesmart Inc", "who_key": "PRICESMART INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "PRICESMART INC crosses 5% of PSMT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/0002100121-26-000626-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002076", "src": "13DG", "ticker": "PSMT", "cik": "1041803", "company": "PRICESMART INC", "company_raw": "PRICESMART INC", "who": "Pricesmart Inc", "who_key": "PRICESMART INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "PRICESMART INC adjusts its stake in PSMT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/0000102909-26-002076-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PriceSmart, Inc. - Common Stock", "new_value": "PRICESMART INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001041803", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001041803", "applied": 1, "detected_at": "2026-10-27T02:34:42.340038"}]}, "key_people": [{"who": "Robert E. Price", "who_key": "PRICE ROBERT E", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 48146704.62, "sold": 153475380.9827, "net": -105328676.36269999, "trades": 100, "top_score": 85.5, "lean": "selling", "history": [{"action": "SELL", "amount": 3980010.2093999996, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000119312526309191/0001193125-26-309191-index.htm"}, {"action": "SELL", "amount": 3213884.0, "date": "2026-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000119312526176764/0001193125-26-176764-index.htm"}, {"action": "SELL", "amount": 282541.0, "date": "2026-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000119312526024160/0001193125-26-024160-index.htm"}, {"action": "SELL", "amount": 1264370.7042, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122054663/0001209191-22-054663-index.htm"}, {"action": "SELL", "amount": 1165422.839, "date": "2022-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122053389/0001209191-22-053389-index.htm"}, {"action": "SELL", "amount": 1169869.1006, "date": "2022-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122051398/0001209191-22-051398-index.htm"}, {"action": "SELL", "amount": 1251541.1773, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122049759/0001209191-22-049759-index.htm"}, {"action": "SELL", "amount": 1281894.6488, "date": "2022-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122048084/0001209191-22-048084-index.htm"}, {"action": "SELL", "amount": 1332626.8845000002, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122046036/0001209191-22-046036-index.htm"}, {"action": "SELL", "amount": 1322147.1827, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122043964/0001209191-22-043964-index.htm"}, {"action": "SELL", "amount": 1319568.2943, "date": "2022-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122042638/0001209191-22-042638-index.htm"}, {"action": "SELL", "amount": 1445966.6384, "date": "2022-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122041306/0001209191-22-041306-index.htm"}, {"action": "SELL", "amount": 1445828.8452, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122038754/0001209191-22-038754-index.htm"}, {"action": "SELL", "amount": 1545490.3572, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122034900/0001209191-22-034900-index.htm"}, {"action": "SELL", "amount": 1503089.7793999999, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122031709/0001209191-22-031709-index.htm"}, {"action": "SELL", "amount": 1544409.5273000002, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122028134/0001209191-22-028134-index.htm"}, {"action": "SELL", "amount": 1591124.6884, "date": "2022-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122025681/0001209191-22-025681-index.htm"}, {"action": "SELL", "amount": 1677763.8279, "date": "2022-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122024216/0001209191-22-024216-index.htm"}, {"action": "SELL", "amount": 1590446.2661, "date": "2022-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122021654/0001209191-22-021654-index.htm"}, {"action": "SELL", "amount": 1520295.0939, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122018948/0001209191-22-018948-index.htm"}, {"action": "SELL", "amount": 1448191.4958, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122014231/0001209191-22-014231-index.htm"}, {"action": "SELL", "amount": 1414195.6083, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122010271/0001209191-22-010271-index.htm"}, {"action": "SELL", "amount": 1413914.6909, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122006061/0001209191-22-006061-index.htm"}, {"action": "SELL", "amount": 1455227.5176000001, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122003842/0001209191-22-003842-index.htm"}, {"action": "SELL", "amount": 1479654.8039, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122001105/0001209191-22-001105-index.htm"}], "latest": {"action": "SELL", "amount": 3980010.2093999996, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000119312526309191/0001193125-26-309191-index.htm"}}, {"who": "Price Philanthropies Foundation", "who_key": "Price Philanthropies Foundation", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 90968239.9923, "net": -90968239.9923, "trades": 70, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1264370.8047, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122054662/0001209191-22-054662-index.htm"}, {"action": "SELL", "amount": 1165423.3531, "date": "2022-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122053380/0001209191-22-053380-index.htm"}, {"action": "SELL", "amount": 1169868.241, "date": "2022-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122051397/0001209191-22-051397-index.htm"}, {"action": "SELL", "amount": 1251541.8967000002, "date": "2022-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122049760/0001209191-22-049760-index.htm"}, {"action": "SELL", "amount": 1281893.7249999999, "date": "2022-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122048083/0001209191-22-048083-index.htm"}, {"action": "SELL", "amount": 1332625.847, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122046025/0001209191-22-046025-index.htm"}, {"action": "SELL", "amount": 1322146.9011, "date": "2022-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122043960/0001209191-22-043960-index.htm"}, {"action": "SELL", "amount": 1319567.7335, "date": "2022-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122042636/0001209191-22-042636-index.htm"}, {"action": "SELL", "amount": 1445966.7680000002, "date": "2022-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122041301/0001209191-22-041301-index.htm"}, {"action": "SELL", "amount": 1445828.8618, "date": "2022-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122038753/0001209191-22-038753-index.htm"}, {"action": "SELL", "amount": 1545488.9786999999, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122034898/0001209191-22-034898-index.htm"}, {"action": "SELL", "amount": 1503089.2748, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122031713/0001209191-22-031713-index.htm"}, {"action": "SELL", "amount": 1544408.6366, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122028127/0001209191-22-028127-index.htm"}, {"action": "SELL", "amount": 1591123.4132, "date": "2022-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122025680/0001209191-22-025680-index.htm"}, {"action": "SELL", "amount": 1677762.2855, "date": "2022-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122024215/0001209191-22-024215-index.htm"}, {"action": "SELL", "amount": 1590446.4379, "date": "2022-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122021650/0001209191-22-021650-index.htm"}, {"action": "SELL", "amount": 1520295.0162, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122018946/0001209191-22-018946-index.htm"}, {"action": "SELL", "amount": 1448189.9833, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122014218/0001209191-22-014218-index.htm"}, {"action": "SELL", "amount": 1414195.6909, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122010266/0001209191-22-010266-index.htm"}, {"action": "SELL", "amount": 1413914.2177, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122006060/0001209191-22-006060-index.htm"}, {"action": "SELL", "amount": 1455226.5964, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122003839/0001209191-22-003839-index.htm"}, {"action": "SELL", "amount": 1479654.4155, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122001096/0001209191-22-001096-index.htm"}, {"action": "SELL", "amount": 1398978.6073999999, "date": "2021-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919121070840/0001209191-21-070840-index.htm"}, {"action": "SELL", "amount": 1483645.0514, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919121068394/0001209191-21-068394-index.htm"}, {"action": "SELL", "amount": 1604454.2646, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919121066836/0001209191-21-066836-index.htm"}], "latest": {"action": "SELL", "amount": 1264370.8047, "date": "2022-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000120919122054662/0001209191-22-054662-index.htm"}}, {"who": "Sol Price", "who_key": "PRICE SOL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 47888835.1, "sold": 0, "net": 47888835.1, "trades": 4, "top_score": 83.0, "lean": "buying", "history": [{"action": "BUY", "amount": 288372.0, "date": "2007-05-07", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143107030438/0001181431-07-030438-index.htm"}, {"action": "BUY", "amount": 5058.0, "date": "2006-02-07", "score": 21.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143106010003/0001181431-06-010003-index.htm"}, {"action": "BUY", "amount": 1499997.1, "date": "2005-10-07", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143105056143/0001181431-05-056143-index.htm"}, {"action": "BUY", "amount": 46095408.0, "date": "2004-10-29", "score": 83.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143104049941/0001181431-04-049941-index.htm"}], "latest": {"action": "BUY", "amount": 288372.0, "date": "2007-05-07", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143107030438/0001181431-07-030438-index.htm"}}, {"who": "Jack McGrory", "who_key": "MCGRORY JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 46095408.0, "sold": 0, "net": 46095408.0, "trades": 1, "top_score": 85.5, "lean": "buying", "history": [{"action": "BUY", "amount": 46095408.0, "date": "2004-10-29", "score": 85.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143104049944/0001181431-04-049944-index.htm"}], "latest": {"action": "BUY", "amount": 46095408.0, "date": "2004-10-29", "score": 85.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143104049944/0001181431-04-049944-index.htm"}}, {"who": "Murray Galinson", "who_key": "GALINSON MURRAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 46095408.0, "sold": 0, "net": 46095408.0, "trades": 1, "top_score": 85.5, "lean": "buying", "history": [{"action": "BUY", "amount": 46095408.0, "date": "2004-10-29", "score": 85.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143104049946/0001181431-04-049946-index.htm"}], "latest": {"action": "BUY", "amount": 46095408.0, "date": "2004-10-29", "score": 85.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143104049946/0001181431-04-049946-index.htm"}}, {"who": "James Cahill", "who_key": "CAHILL JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 46095408.0, "sold": 0, "net": 46095408.0, "trades": 1, "top_score": 85.5, "lean": "buying", "history": [{"action": "BUY", "amount": 46095408.0, "date": "2004-10-29", "score": 85.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143104049945/0001181431-04-049945-index.htm"}], "latest": {"action": "BUY", "amount": 46095408.0, "date": "2004-10-29", "score": 85.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118143104049945/0001181431-04-049945-index.htm"}}, {"who": "Charities Price", "who_key": "PRICE CHARITIES", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 38493550.1372, "net": -38493550.1372, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2522863.7473999998, "date": "2011-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211001685/0001188112-11-001685-index.htm"}, {"action": "SELL", "amount": 1388440.3256, "date": "2011-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211001586/0001188112-11-001586-index.htm"}, {"action": "SELL", "amount": 24639451.0451, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211001530/0001188112-11-001530-index.htm"}, {"action": "SELL", "amount": 2259587.6678, "date": "2011-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211001485/0001188112-11-001485-index.htm"}, {"action": "SELL", "amount": 2221772.3362, "date": "2011-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211001387/0001188112-11-001387-index.htm"}, {"action": "SELL", "amount": 32717.010000000002, "date": "2011-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211000962/0001188112-11-000962-index.htm"}, {"action": "SELL", "amount": 1704060.5045, "date": "2011-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211000955/0001188112-11-000955-index.htm"}, {"action": "SELL", "amount": 997449.113, "date": "2011-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211000918/0001188112-11-000918-index.htm"}, {"action": "SELL", "amount": 1276134.6782999998, "date": "2011-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211000737/0001188112-11-000737-index.htm"}, {"action": "SELL", "amount": 961386.9042999999, "date": "2011-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211000552/0001188112-11-000552-index.htm"}, {"action": "SELL", "amount": 489686.805, "date": "2011-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211000514/0001188112-11-000514-index.htm"}], "latest": {"action": "SELL", "amount": 2522863.7473999998, "date": "2011-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211001685/0001188112-11-001685-index.htm"}}, {"who": "of Sol Price Estate", "who_key": "Estate of Sol Price", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 33612477.219, "net": -33612477.219, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24378483.2359, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211001529/0001188112-11-001529-index.htm"}, {"action": "SELL", "amount": 2071860.5388, "date": "2011-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211001486/0001188112-11-001486-index.htm"}, {"action": "SELL", "amount": 2037096.8435, "date": "2011-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211001386/0001188112-11-001386-index.htm"}, {"action": "SELL", "amount": 32717.010000000002, "date": "2011-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211000961/0001188112-11-000961-index.htm"}, {"action": "SELL", "amount": 1704060.5045, "date": "2011-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211000954/0001188112-11-000954-index.htm"}, {"action": "SELL", "amount": 997450.233, "date": "2011-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211000917/0001188112-11-000917-index.htm"}, {"action": "SELL", "amount": 1276134.6782999998, "date": "2011-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211000738/0001188112-11-000738-index.htm"}, {"action": "SELL", "amount": 489686.975, "date": "2011-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211000515/0001188112-11-000515-index.htm"}, {"action": "SELL", "amount": 624987.2000000001, "date": "2011-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211000235/0001188112-11-000235-index.htm"}], "latest": {"action": "SELL", "amount": 24378483.2359, "date": "2011-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1041803/000118811211001529/0001188112-11-001529-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -60120.060000000005}], "announcements": [{"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001041803-26-000041", "price_sensitive": true}, {"form": "10-K", "date": "2026-10-26", "title": "Annual report", "accession": "0001041803-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066544", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066543", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066542", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001628280-26-066539", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062858", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062857", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062856", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062854", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062853", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001628280-26-062852", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-057958", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008274", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052328", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007500", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007473", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-325502", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-325468", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-050901", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007391", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007350", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0001628280-26-049447", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001950047-26-007274", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001193125-26-313675", "price_sensitive": false}], "performance": {"ticker": "PSMT", "has_prices": true, "summary": {"n": 13, "avg": 1.290835134104487, "win_rate": 1.0, "best": 1.290835134104487, "worst": 1.290835134104487, "as_of": "2026-08-14"}, "buys": [{"who": "WOLCOTT KEENE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112750.0, "date": "2008-02-14", "score": 43.4, "ref_price": 78.67, "return": 1.290835134104487}, {"who": "PRICE ROBERT E", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 311296.62, "date": "2007-05-07", "score": 45.2, "ref_price": 78.67, "return": 1.290835134104487}, {"who": "PRICE SOL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 288372.0, "date": "2007-05-07", "score": 42.4, "ref_price": 78.67, "return": 1.290835134104487}, {"who": "PRICE ROBERT E", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 40000.0, "date": "2006-02-22", "score": 34.4, "ref_price": 78.67, "return": 1.290835134104487}, {"who": "PRICE SOL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5058.0, "date": "2006-02-07", "score": 21.9, "ref_price": 78.67, "return": 1.290835134104487}, {"who": "PRICE SOL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1499997.1, "date": "2005-10-07", "score": 51.9, "ref_price": 78.67, "return": 1.290835134104487}, {"who": "NAYLON WILLIAM J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 6790.0, "date": "2005-05-17", "score": 31.4, "ref_price": 78.67, "return": 1.290835134104487}, {"who": "GALINSON MURRAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46095408.0, "date": "2004-10-29", "score": 85.5, "ref_price": 78.67, "return": 1.290835134104487}, {"who": "CAHILL JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46095408.0, "date": "2004-10-29", "score": 85.5, "ref_price": 78.67, "return": 1.290835134104487}, {"who": "MCGRORY JACK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46095408.0, "date": "2004-10-29", "score": 85.5, "ref_price": 78.67, "return": 1.290835134104487}, {"who": "PRICE ROBERT E", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director", "amount": 46095408.0, "date": "2004-10-29", "score": 85.5, "ref_price": 78.67, "return": 1.290835134104487}, {"who": "PRICE SOL", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 46095408.0, "date": "2004-10-29", "score": 83.0, "ref_price": 78.67, "return": 1.290835134104487}, {"who": "PRICE ROBERT E", "person_type": "CEO", "person_label": "CEOs", "role": "Acting Chief Executive Officer, Director, 10% Owner", "amount": 1700000.0, "date": "2003-10-22", "score": 64.9, "ref_price": 78.67, "return": 1.290835134104487}]}, "price_series": [{"date": "2016-08-08", "close": 78.67, "volume": 73321.0}, {"date": "2016-08-09", "close": 79.59, "volume": 117014.0}, {"date": "2016-08-10", "close": 80.52, "volume": 115271.0}, {"date": "2016-08-11", "close": 82.0, "volume": 146354.0}, {"date": "2016-08-12", "close": 84.12, "volume": 247574.0}, {"date": "2016-08-15", "close": 82.97, "volume": 126616.0}, {"date": "2016-08-16", "close": 82.65, "volume": 87771.0}, {"date": "2016-08-17", "close": 82.79, "volume": 144830.0}, {"date": "2016-08-18", "close": 84.49, "volume": 87390.0}, {"date": "2016-08-19", "close": 85.42, "volume": 129335.0}, {"date": "2016-08-22", "close": 84.49, "volume": 116303.0}, {"date": "2016-08-23", "close": 84.88, "volume": 91518.0}, {"date": "2016-08-24", "close": 84.82, "volume": 59624.0}, {"date": "2016-08-25", "close": 84.76, "volume": 90586.0}, {"date": "2016-08-26", "close": 83.91, "volume": 90698.0}, {"date": "2016-08-29", "close": 83.73, "volume": 57251.0}, {"date": "2016-08-30", "close": 83.78, "volume": 59930.0}, {"date": "2016-08-31", "close": 83.53, "volume": 81396.0}, {"date": "2016-09-01", "close": 82.42, "volume": 125360.0}, {"date": "2016-09-02", "close": 83.57, "volume": 82878.0}, {"date": "2016-09-06", "close": 82.88, "volume": 81240.0}, {"date": "2016-09-07", "close": 84.96, "volume": 173519.0}, {"date": "2016-09-08", "close": 85.12, "volume": 103857.0}, {"date": "2016-09-09", "close": 80.35, "volume": 276356.0}, {"date": "2016-09-12", "close": 80.37, "volume": 197694.0}, {"date": "2016-09-13", "close": 80.4, "volume": 127675.0}, {"date": "2016-09-14", "close": 80.46, "volume": 80207.0}, {"date": "2016-09-15", "close": 82.02, "volume": 97142.0}, {"date": "2016-09-16", "close": 82.46, "volume": 198081.0}, {"date": "2016-09-19", "close": 82.56, "volume": 96653.0}, {"date": "2016-09-20", "close": 82.11, "volume": 106879.0}, {"date": "2016-09-21", "close": 82.7, "volume": 109642.0}, {"date": "2016-09-22", "close": 82.23, "volume": 153089.0}, {"date": "2016-09-23", "close": 81.26, "volume": 109127.0}, {"date": "2016-09-26", "close": 81.09, "volume": 154280.0}, {"date": "2016-09-27", "close": 82.34, "volume": 113695.0}, {"date": "2016-09-28", "close": 82.17, "volume": 150358.0}, {"date": "2016-09-29", "close": 81.1, "volume": 87922.0}, {"date": "2016-09-30", "close": 83.76, "volume": 134604.0}, {"date": "2016-10-03", "close": 82.0, "volume": 90674.0}, {"date": "2016-10-04", "close": 81.97, "volume": 69147.0}, {"date": "2016-10-05", "close": 83.74, "volume": 118742.0}, {"date": "2016-10-06", "close": 83.18, "volume": 101268.0}, {"date": "2016-10-07", "close": 85.95, "volume": 179546.0}, {"date": "2016-10-10", "close": 85.99, "volume": 124204.0}, {"date": "2016-10-11", "close": 85.47, "volume": 118903.0}, {"date": "2016-10-12", "close": 85.61, "volume": 119559.0}, {"date": "2016-10-13", "close": 85.26, "volume": 95036.0}, {"date": "2016-10-14", "close": 86.02, "volume": 147140.0}, {"date": "2016-10-17", "close": 85.85, "volume": 67123.0}, {"date": "2016-10-18", "close": 85.9, "volume": 89788.0}, {"date": "2016-10-19", "close": 86.6, "volume": 65790.0}, {"date": "2016-10-20", "close": 86.8, "volume": 80410.0}, {"date": "2016-10-21", "close": 86.25, "volume": 88717.0}, {"date": "2016-10-24", "close": 87.3, "volume": 51799.0}, {"date": "2016-10-25", "close": 86.85, "volume": 47501.0}, {"date": "2016-10-26", "close": 86.15, "volume": 73394.0}, {"date": "2016-10-27", "close": 86.1, "volume": 85475.0}, {"date": "2016-10-28", "close": 89.1, "volume": 424756.0}, {"date": "2016-10-31", "close": 90.95, "volume": 226327.0}, {"date": "2016-11-01", "close": 87.85, "volume": 268957.0}, {"date": "2016-11-02", "close": 86.0, "volume": 142113.0}, {"date": "2016-11-03", "close": 86.1, "volume": 152781.0}, {"date": "2016-11-04", "close": 86.75, "volume": 120437.0}, {"date": "2016-11-07", "close": 89.2, "volume": 166766.0}, {"date": "2016-11-08", "close": 90.45, "volume": 184151.0}, {"date": "2016-11-09", "close": 92.4, "volume": 144306.0}, {"date": "2016-11-10", "close": 90.85, "volume": 346837.0}, {"date": "2016-11-11", "close": 90.35, "volume": 226635.0}, {"date": "2016-11-14", "close": 88.85, "volume": 242730.0}, {"date": "2016-11-15", "close": 88.35, "volume": 131906.0}, {"date": "2016-11-16", "close": 89.2, "volume": 115816.0}, {"date": "2016-11-17", "close": 88.35, "volume": 147886.0}, {"date": "2016-11-18", "close": 89.0, "volume": 134703.0}, {"date": "2016-11-21", "close": 90.2, "volume": 98518.0}, {"date": "2016-11-22", "close": 91.0, "volume": 139835.0}, {"date": "2016-11-23", "close": 91.45, "volume": 112718.0}, {"date": "2016-11-25", "close": 90.35, "volume": 46904.0}, {"date": "2016-11-28", "close": 90.25, "volume": 103798.0}, {"date": "2016-11-29", "close": 90.65, "volume": 154438.0}, {"date": "2016-11-30", "close": 91.3, "volume": 161732.0}, {"date": "2016-12-01", "close": 90.15, "volume": 115376.0}, {"date": "2016-12-02", "close": 90.85, "volume": 95699.0}, {"date": "2016-12-05", "close": 91.45, "volume": 132122.0}, {"date": "2016-12-06", "close": 91.3, "volume": 96640.0}, {"date": "2016-12-07", "close": 91.4, "volume": 106897.0}, {"date": "2016-12-08", "close": 92.15, "volume": 180821.0}, {"date": "2016-12-09", "close": 91.6, "volume": 89636.0}, {"date": "2016-12-12", "close": 91.0, "volume": 108913.0}, {"date": "2016-12-13", "close": 90.75, "volume": 145430.0}, {"date": "2016-12-14", "close": 89.65, "volume": 119834.0}, {"date": "2016-12-15", "close": 89.35, "volume": 144889.0}, {"date": "2016-12-16", "close": 87.85, "volume": 459342.0}, {"date": "2016-12-19", "close": 86.8, "volume": 228820.0}, {"date": "2016-12-20", "close": 87.7, "volume": 227032.0}, {"date": "2016-12-21", "close": 87.5, "volume": 146711.0}, {"date": "2016-12-22", "close": 84.8, "volume": 129400.0}, {"date": "2016-12-23", "close": 84.7, "volume": 113640.0}, {"date": "2016-12-27", "close": 84.65, "volume": 166695.0}, {"date": "2016-12-28", "close": 83.55, "volume": 151373.0}, {"date": "2016-12-29", "close": 82.5, "volume": 209482.0}, {"date": "2016-12-30", "close": 83.5, "volume": 216116.0}, {"date": "2017-01-03", "close": 83.8, "volume": 193938.0}, {"date": "2017-01-04", "close": 83.75, "volume": 166453.0}, {"date": "2017-01-05", "close": 82.9, "volume": 338988.0}, {"date": "2017-01-06", "close": 87.9, "volume": 735458.0}, {"date": "2017-01-09", "close": 84.8, "volume": 243440.0}, {"date": "2017-01-10", "close": 84.8, "volume": 253536.0}, {"date": "2017-01-11", "close": 84.65, "volume": 147758.0}, {"date": "2017-01-12", "close": 83.45, "volume": 107796.0}, {"date": "2017-01-13", "close": 84.05, "volume": 59951.0}, {"date": "2017-01-17", "close": 84.65, "volume": 85375.0}, {"date": "2017-01-18", "close": 84.85, "volume": 77388.0}, {"date": "2017-01-19", "close": 83.35, "volume": 153118.0}, {"date": "2017-01-20", "close": 83.35, "volume": 73179.0}, {"date": "2017-01-23", "close": 82.95, "volume": 95145.0}, {"date": "2017-01-24", "close": 85.15, "volume": 90594.0}, {"date": "2017-01-25", "close": 85.0, "volume": 124950.0}, {"date": "2017-01-26", "close": 83.45, "volume": 98706.0}, {"date": "2017-01-27", "close": 83.55, "volume": 90329.0}, {"date": "2017-01-30", "close": 83.65, "volume": 91235.0}, {"date": "2017-01-31", "close": 84.7, "volume": 123047.0}, {"date": "2017-02-01", "close": 85.25, "volume": 129405.0}, {"date": "2017-02-02", "close": 85.6, "volume": 93594.0}, {"date": "2017-02-03", "close": 89.0, "volume": 136172.0}, {"date": "2017-02-06", "close": 85.4, "volume": 132541.0}, {"date": "2017-02-07", "close": 85.65, "volume": 114722.0}, {"date": "2017-02-08", "close": 87.25, "volume": 79330.0}, {"date": "2017-02-09", "close": 87.9, "volume": 83820.0}, {"date": "2017-02-10", "close": 89.9, "volume": 93183.0}, {"date": "2017-02-13", "close": 88.2, "volume": 103675.0}, {"date": "2017-02-14", "close": 88.3, "volume": 95097.0}, {"date": "2017-02-15", "close": 90.8, "volume": 189026.0}, {"date": "2017-02-16", "close": 88.85, "volume": 127188.0}, {"date": "2017-02-17", "close": 90.1, "volume": 104159.0}, {"date": "2017-02-21", "close": 91.05, "volume": 98507.0}, {"date": "2017-02-22", "close": 91.4, "volume": 55989.0}, {"date": "2017-02-23", "close": 89.5, "volume": 131251.0}, {"date": "2017-02-24", "close": 90.55, "volume": 105035.0}, {"date": "2017-02-27", "close": 91.0, "volume": 106388.0}, {"date": "2017-02-28", "close": 88.4, "volume": 126758.0}, {"date": "2017-03-01", "close": 90.0, "volume": 87972.0}, {"date": "2017-03-02", "close": 89.65, "volume": 52234.0}, {"date": "2017-03-03", "close": 88.0, "volume": 67942.0}, {"date": "2017-03-06", "close": 88.35, "volume": 70393.0}, {"date": "2017-03-07", "close": 87.3, "volume": 62586.0}, {"date": "2017-03-08", "close": 86.8, "volume": 56067.0}, {"date": "2017-03-09", "close": 86.55, "volume": 61616.0}, {"date": "2017-03-10", "close": 88.6, "volume": 82552.0}, {"date": "2017-03-13", "close": 87.5, "volume": 62453.0}, {"date": "2017-03-14", "close": 89.0, "volume": 63314.0}, {"date": "2017-03-15", "close": 90.55, "volume": 53871.0}, {"date": "2017-03-16", "close": 90.4, "volume": 64377.0}, {"date": "2017-03-17", "close": 93.15, "volume": 231752.0}, {"date": "2017-03-20", "close": 91.35, "volume": 123694.0}, {"date": "2017-03-21", "close": 90.2, "volume": 76602.0}, {"date": "2017-03-22", "close": 90.2, "volume": 68651.0}, {"date": "2017-03-23", "close": 91.45, "volume": 67119.0}, {"date": "2017-03-24", "close": 91.6, "volume": 59803.0}, {"date": "2017-03-27", "close": 91.75, "volume": 96493.0}, {"date": "2017-03-28", "close": 91.3, "volume": 83108.0}, {"date": "2017-03-29", "close": 92.65, "volume": 95311.0}, {"date": "2017-03-30", "close": 93.6, "volume": 88716.0}, {"date": "2017-03-31", "close": 92.2, "volume": 102336.0}, {"date": "2017-04-03", "close": 92.2, "volume": 123416.0}, {"date": "2017-04-04", "close": 92.0, "volume": 68777.0}, {"date": "2017-04-05", "close": 91.85, "volume": 130588.0}, {"date": "2017-04-06", "close": 92.85, "volume": 168459.0}, {"date": "2017-04-07", "close": 87.0, "volume": 584532.0}, {"date": "2017-04-10", "close": 86.4, "volume": 268536.0}, {"date": "2017-04-11", "close": 87.0, "volume": 108489.0}, {"date": "2017-04-12", "close": 86.95, "volume": 159813.0}, {"date": "2017-04-13", "close": 85.85, "volume": 185802.0}, {"date": "2017-04-17", "close": 86.4, "volume": 124955.0}, {"date": "2017-04-18", "close": 86.05, "volume": 91920.0}, {"date": "2017-04-19", "close": 86.45, "volume": 93192.0}, {"date": "2017-04-20", "close": 87.95, "volume": 110936.0}, {"date": "2017-04-21", "close": 86.7, "volume": 79229.0}, {"date": "2017-04-24", "close": 86.3, "volume": 131587.0}, {"date": "2017-04-25", "close": 86.7, "volume": 80174.0}, {"date": "2017-04-26", "close": 87.4, "volume": 76722.0}, {"date": "2017-04-27", "close": 86.95, "volume": 73353.0}, {"date": "2017-04-28", "close": 86.95, "volume": 71860.0}, {"date": "2017-05-01", "close": 86.1, "volume": 109307.0}, {"date": "2017-05-02", "close": 86.6, "volume": 148218.0}, {"date": "2017-05-03", "close": 87.3, "volume": 144729.0}, {"date": "2017-05-04", "close": 86.9, "volume": 67422.0}, {"date": "2017-05-05", "close": 88.0, "volume": 68769.0}, {"date": "2017-05-08", "close": 88.45, "volume": 82629.0}, {"date": "2017-05-09", "close": 89.2, "volume": 88937.0}, {"date": "2017-05-10", "close": 89.55, "volume": 102325.0}, {"date": "2017-05-11", "close": 88.2, "volume": 57916.0}, {"date": "2017-05-12", "close": 89.35, "volume": 76174.0}, {"date": "2017-05-15", "close": 90.25, "volume": 85970.0}, {"date": "2017-05-16", "close": 91.5, "volume": 86717.0}, {"date": "2017-05-17", "close": 89.65, "volume": 112431.0}, {"date": "2017-05-18", "close": 88.55, "volume": 115833.0}, {"date": "2017-05-19", "close": 88.7, "volume": 88795.0}, {"date": "2017-05-22", "close": 88.85, "volume": 68594.0}, {"date": "2017-05-23", "close": 88.05, "volume": 57202.0}, {"date": "2017-05-24", "close": 88.25, "volume": 56080.0}, {"date": "2017-05-25", "close": 88.05, "volume": 55603.0}, {"date": "2017-05-26", "close": 88.1, "volume": 69548.0}, {"date": "2017-05-30", "close": 88.3, "volume": 61935.0}, {"date": "2017-05-31", "close": 88.25, "volume": 61770.0}, {"date": "2017-06-01", "close": 88.15, "volume": 113497.0}, {"date": "2017-06-02", "close": 89.2, "volume": 118112.0}, {"date": "2017-06-05", "close": 88.55, "volume": 65889.0}, {"date": "2017-06-06", "close": 88.4, "volume": 120201.0}, {"date": "2017-06-07", "close": 88.95, "volume": 119485.0}, {"date": "2017-06-08", "close": 88.4, "volume": 83966.0}, {"date": "2017-06-09", "close": 88.75, "volume": 128539.0}, {"date": "2017-06-12", "close": 88.95, "volume": 86067.0}, {"date": "2017-06-13", "close": 88.4, "volume": 78908.0}, {"date": "2017-06-14", "close": 88.3, "volume": 76061.0}, {"date": "2017-06-15", "close": 88.35, "volume": 96690.0}, {"date": "2017-06-16", "close": 85.0, "volume": 247803.0}, {"date": "2017-06-19", "close": 86.4, "volume": 202748.0}, {"date": "2017-06-20", "close": 85.8, "volume": 177234.0}, {"date": "2017-06-21", "close": 85.95, "volume": 65439.0}, {"date": "2017-06-22", "close": 86.0, "volume": 140163.0}, {"date": "2017-06-23", "close": 86.65, "volume": 347252.0}, {"date": "2017-06-26", "close": 84.6, "volume": 246448.0}, {"date": "2017-06-27", "close": 85.4, "volume": 83856.0}, {"date": "2017-06-28", "close": 85.55, "volume": 99437.0}, {"date": "2017-06-29", "close": 86.35, "volume": 79381.0}, {"date": "2017-06-30", "close": 87.6, "volume": 120064.0}, {"date": "2017-07-03", "close": 87.6, "volume": 68702.0}, {"date": "2017-07-05", "close": 88.0, "volume": 231567.0}, {"date": "2017-07-06", "close": 80.9, "volume": 700467.0}, {"date": "2017-07-07", "close": 82.525, "volume": 377662.0}, {"date": "2017-07-10", "close": 80.85, "volume": 506800.0}, {"date": "2017-07-11", "close": 81.65, "volume": 271467.0}, {"date": "2017-07-12", "close": 81.95, "volume": 228418.0}, {"date": "2017-07-13", "close": 81.75, "volume": 126167.0}, {"date": "2017-07-14", "close": 82.15, "volume": 90544.0}, {"date": "2017-07-17", "close": 82.55, "volume": 128492.0}, {"date": "2017-07-18", "close": 82.65, "volume": 90086.0}, {"date": "2017-07-19", "close": 82.75, "volume": 79553.0}, {"date": "2017-07-20", "close": 83.9, "volume": 67285.0}, {"date": "2017-07-21", "close": 84.65, "volume": 168400.0}, {"date": "2017-07-24", "close": 84.0, "volume": 133728.0}, {"date": "2017-07-25", "close": 84.55, "volume": 256402.0}, {"date": "2017-07-26", "close": 83.55, "volume": 142628.0}, {"date": "2017-07-27", "close": 84.2, "volume": 114932.0}, {"date": "2017-07-28", "close": 84.05, "volume": 176331.0}, {"date": "2017-07-31", "close": 84.25, "volume": 165751.0}, {"date": "2017-08-01", "close": 85.15, "volume": 145165.0}, {"date": "2017-08-02", "close": 84.9, "volume": 91991.0}, {"date": "2017-08-03", "close": 84.35, "volume": 120841.0}, {"date": "2017-08-04", "close": 83.7, "volume": 112264.0}, {"date": "2017-08-07", "close": 83.5, "volume": 109955.0}, {"date": "2017-08-08", "close": 83.7, "volume": 74293.0}, {"date": "2017-08-09", "close": 82.25, "volume": 70874.0}, {"date": "2017-08-10", "close": 82.2, "volume": 80149.0}, {"date": "2017-08-11", "close": 82.1, "volume": 55596.0}, {"date": "2017-08-14", "close": 82.35, "volume": 63063.0}, {"date": "2017-08-15", "close": 82.2, "volume": 66155.0}, {"date": "2017-08-16", "close": 82.2, "volume": 58800.0}, {"date": "2017-08-17", "close": 80.5, "volume": 108585.0}, {"date": "2017-08-18", "close": 81.05, "volume": 72091.0}, {"date": "2017-08-21", "close": 81.6, "volume": 78534.0}, {"date": "2017-08-22", "close": 82.4, "volume": 45315.0}, {"date": "2017-08-23", "close": 82.95, "volume": 62280.0}, {"date": "2017-08-24", "close": 81.25, "volume": 59499.0}, {"date": "2017-08-25", "close": 81.3, "volume": 139806.0}, {"date": "2017-08-28", "close": 81.1, "volume": 63327.0}, {"date": "2017-08-29", "close": 80.95, "volume": 65098.0}, {"date": "2017-08-30", "close": 81.45, "volume": 54896.0}, {"date": "2017-08-31", "close": 81.25, "volume": 106811.0}, {"date": "2017-09-01", "close": 81.8, "volume": 73840.0}, {"date": "2017-09-05", "close": 81.25, "volume": 64601.0}, {"date": "2017-09-06", "close": 82.85, "volume": 70165.0}, {"date": "2017-09-07", "close": 83.6, "volume": 57625.0}, {"date": "2017-09-08", "close": 83.4, "volume": 76936.0}, {"date": "2017-09-11", "close": 83.75, "volume": 57597.0}, {"date": "2017-09-12", "close": 84.1, "volume": 50433.0}, {"date": "2017-09-13", "close": 85.7, "volume": 66897.0}, {"date": "2017-09-14", "close": 86.1, "volume": 67947.0}, {"date": "2017-09-15", "close": 87.15, "volume": 174511.0}, {"date": "2017-09-18", "close": 86.75, "volume": 104412.0}, {"date": "2017-09-19", "close": 87.05, "volume": 86498.0}, {"date": "2017-09-20", "close": 88.3, "volume": 73988.0}, {"date": "2017-09-21", "close": 87.45, "volume": 69040.0}, {"date": "2017-09-22", "close": 87.6, "volume": 53605.0}, {"date": "2017-09-25", "close": 87.2, "volume": 62718.0}, {"date": "2017-09-26", "close": 88.05, "volume": 61666.0}, {"date": "2017-09-27", "close": 88.55, "volume": 106660.0}, {"date": "2017-09-28", "close": 88.8, "volume": 68793.0}, {"date": "2017-09-29", "close": 89.25, "volume": 157165.0}, {"date": "2017-10-02", "close": 89.4, "volume": 138985.0}, {"date": "2017-10-03", "close": 90.3, "volume": 111250.0}, {"date": "2017-10-04", "close": 90.65, "volume": 117979.0}, {"date": "2017-10-05", "close": 91.1, "volume": 113139.0}, {"date": "2017-10-06", "close": 89.5, "volume": 114576.0}, {"date": "2017-10-09", "close": 88.2, "volume": 101419.0}, {"date": "2017-10-10", "close": 88.8, "volume": 70926.0}, {"date": "2017-10-11", "close": 89.55, "volume": 70602.0}, {"date": "2017-10-12", "close": 89.7, "volume": 68812.0}, {"date": "2017-10-13", "close": 90.1, "volume": 83497.0}, {"date": "2017-10-16", "close": 90.1, "volume": 119690.0}, {"date": "2017-10-17", "close": 89.15, "volume": 103699.0}, {"date": "2017-10-18", "close": 89.65, "volume": 141194.0}, {"date": "2017-10-19", "close": 90.1, "volume": 66695.0}, {"date": "2017-10-20", "close": 90.35, "volume": 110633.0}, {"date": "2017-10-23", "close": 89.95, "volume": 100308.0}, {"date": "2017-10-24", "close": 89.9, "volume": 67494.0}, {"date": "2017-10-25", "close": 90.15, "volume": 151789.0}, {"date": "2017-10-26", "close": 89.35, "volume": 111830.0}, {"date": "2017-10-27", "close": 87.1, "volume": 355181.0}, {"date": "2017-10-30", "close": 84.9, "volume": 218690.0}, {"date": "2017-10-31", "close": 83.8, "volume": 199357.0}, {"date": "2017-11-01", "close": 82.1, "volume": 131949.0}, {"date": "2017-11-02", "close": 81.75, "volume": 135130.0}, {"date": "2017-11-03", "close": 81.8, "volume": 212097.0}, {"date": "2017-11-06", "close": 82.4, "volume": 91586.0}, {"date": "2017-11-07", "close": 82.9, "volume": 183504.0}, {"date": "2017-11-08", "close": 81.0, "volume": 116452.0}, {"date": "2017-11-09", "close": 80.3, "volume": 94314.0}, {"date": "2017-11-10", "close": 79.95, "volume": 68539.0}, {"date": "2017-11-13", "close": 80.25, "volume": 109647.0}, {"date": "2017-11-14", "close": 80.3, "volume": 135824.0}, {"date": "2017-11-15", "close": 79.9, "volume": 76695.0}, {"date": "2017-11-16", "close": 81.25, "volume": 85133.0}, {"date": "2017-11-17", "close": 81.75, "volume": 109201.0}, {"date": "2017-11-20", "close": 82.35, "volume": 106051.0}, {"date": "2017-11-21", "close": 82.05, "volume": 63023.0}, {"date": "2017-11-22", "close": 82.05, "volume": 65326.0}, {"date": "2017-11-24", "close": 81.6, "volume": 36726.0}, {"date": "2017-11-27", "close": 81.7, "volume": 53308.0}, {"date": "2017-11-28", "close": 83.6, "volume": 95648.0}, {"date": "2017-11-29", "close": 85.75, "volume": 119901.0}, {"date": "2017-11-30", "close": 85.5, "volume": 151305.0}, {"date": "2017-12-01", "close": 84.65, "volume": 104526.0}, {"date": "2017-12-04", "close": 86.2, "volume": 132110.0}, {"date": "2017-12-05", "close": 85.7, "volume": 98221.0}, {"date": "2017-12-06", "close": 86.15, "volume": 86174.0}, {"date": "2017-12-07", "close": 84.65, "volume": 92644.0}, {"date": "2017-12-08", "close": 84.9, "volume": 69151.0}, {"date": "2017-12-11", "close": 85.15, "volume": 41342.0}, {"date": "2017-12-12", "close": 84.7, "volume": 88350.0}, {"date": "2017-12-13", "close": 85.3, "volume": 58250.0}, {"date": "2017-12-14", "close": 83.6, "volume": 98523.0}, {"date": "2017-12-15", "close": 85.95, "volume": 215691.0}, {"date": "2017-12-18", "close": 85.65, "volume": 89817.0}, {"date": "2017-12-19", "close": 83.85, "volume": 99052.0}, {"date": "2017-12-20", "close": 83.9, "volume": 79688.0}, {"date": "2017-12-21", "close": 84.2, "volume": 62914.0}, {"date": "2017-12-22", "close": 84.15, "volume": 40169.0}, {"date": "2017-12-26", "close": 84.1, "volume": 37492.0}, {"date": "2017-12-27", "close": 84.0, "volume": 57142.0}, {"date": "2017-12-28", "close": 84.1, "volume": 71170.0}, {"date": "2017-12-29", "close": 86.1, "volume": 159088.0}, {"date": "2018-01-02", "close": 88.05, "volume": 210214.0}, {"date": "2018-01-03", "close": 86.4, "volume": 79734.0}, {"date": "2018-01-04", "close": 87.85, "volume": 229619.0}, {"date": "2018-01-05", "close": 81.25, "volume": 488484.0}, {"date": "2018-01-08", "close": 82.1, "volume": 486827.0}, {"date": "2018-01-09", "close": 82.3, "volume": 234320.0}, {"date": "2018-01-10", "close": 82.35, "volume": 166340.0}, {"date": "2018-01-11", "close": 82.3, "volume": 151397.0}, {"date": "2018-01-12", "close": 83.0, "volume": 201112.0}, {"date": "2018-01-16", "close": 82.75, "volume": 194598.0}, {"date": "2018-01-17", "close": 84.2, "volume": 159776.0}, {"date": "2018-01-18", "close": 83.65, "volume": 111381.0}, {"date": "2018-01-19", "close": 84.65, "volume": 83786.0}, {"date": "2018-01-22", "close": 85.45, "volume": 99378.0}, {"date": "2018-01-23", "close": 85.2, "volume": 130131.0}, {"date": "2018-01-24", "close": 85.75, "volume": 153496.0}, {"date": "2018-01-25", "close": 87.1, "volume": 90867.0}, {"date": "2018-01-26", "close": 87.65, "volume": 95952.0}, {"date": "2018-01-29", "close": 87.0, "volume": 95715.0}, {"date": "2018-01-30", "close": 86.5, "volume": 952111.0}, {"date": "2018-01-31", "close": 85.2, "volume": 199305.0}, {"date": "2018-02-01", "close": 84.75, "volume": 214429.0}, {"date": "2018-02-02", "close": 83.9, "volume": 168364.0}, {"date": "2018-02-05", "close": 82.95, "volume": 329626.0}, {"date": "2018-02-06", "close": 83.55, "volume": 343323.0}, {"date": "2018-02-07", "close": 82.1, "volume": 145104.0}, {"date": "2018-02-08", "close": 80.2, "volume": 186323.0}, {"date": "2018-02-09", "close": 81.1, "volume": 161853.0}, {"date": "2018-02-12", "close": 78.6, "volume": 977565.0}, {"date": "2018-02-13", "close": 78.9, "volume": 168453.0}, {"date": "2018-02-14", "close": 78.85, "volume": 104741.0}, {"date": "2018-02-15", "close": 80.85, "volume": 239563.0}, {"date": "2018-02-16", "close": 83.25, "volume": 147951.0}, {"date": "2018-02-20", "close": 80.1, "volume": 132548.0}, {"date": "2018-02-21", "close": 79.0, "volume": 273081.0}, {"date": "2018-02-22", "close": 78.35, "volume": 158783.0}, {"date": "2018-02-23", "close": 79.5, "volume": 142091.0}, {"date": "2018-02-26", "close": 80.4, "volume": 93482.0}, {"date": "2018-02-27", "close": 79.45, "volume": 132933.0}, {"date": "2018-02-28", "close": 78.75, "volume": 158203.0}, {"date": "2018-03-01", "close": 78.6, "volume": 106138.0}, {"date": "2018-03-02", "close": 79.45, "volume": 69579.0}, {"date": "2018-03-05", "close": 79.7, "volume": 171837.0}, {"date": "2018-03-06", "close": 79.9, "volume": 102411.0}, {"date": "2018-03-07", "close": 80.55, "volume": 173586.0}, {"date": "2018-03-08", "close": 79.8, "volume": 139892.0}, {"date": "2018-03-09", "close": 80.9, "volume": 82415.0}, {"date": "2018-03-12", "close": 81.25, "volume": 90066.0}, {"date": "2018-03-13", "close": 81.5, "volume": 81059.0}, {"date": "2018-03-14", "close": 80.3, "volume": 82116.0}, {"date": "2018-03-15", "close": 80.3, "volume": 76723.0}, {"date": "2018-03-16", "close": 81.2, "volume": 191725.0}, {"date": "2018-03-19", "close": 81.15, "volume": 142374.0}, {"date": "2018-03-20", "close": 81.9, "volume": 147066.0}, {"date": "2018-03-21", "close": 81.9, "volume": 109774.0}, {"date": "2018-03-22", "close": 83.05, "volume": 155640.0}, {"date": "2018-03-23", "close": 82.35, "volume": 175837.0}, {"date": "2018-03-26", "close": 82.1, "volume": 134690.0}, {"date": "2018-03-27", "close": 81.9, "volume": 100844.0}, {"date": "2018-03-28", "close": 82.9, "volume": 114697.0}, {"date": "2018-03-29", "close": 83.55, "volume": 146225.0}, {"date": "2018-04-02", "close": 82.35, "volume": 110087.0}, {"date": "2018-04-03", "close": 81.75, "volume": 142899.0}, {"date": "2018-04-04", "close": 83.85, "volume": 110820.0}, {"date": "2018-04-05", "close": 83.65, "volume": 183440.0}, {"date": "2018-04-06", "close": 88.225, "volume": 711493.0}, {"date": "2018-04-09", "close": 88.0, "volume": 269459.0}, {"date": "2018-04-10", "close": 88.1, "volume": 191700.0}, {"date": "2018-04-11", "close": 89.15, "volume": 145009.0}, {"date": "2018-04-12", "close": 88.5, "volume": 146521.0}, {"date": "2018-04-13", "close": 88.95, "volume": 102254.0}, {"date": "2018-04-16", "close": 90.15, "volume": 108422.0}, {"date": "2018-04-17", "close": 90.5, "volume": 103379.0}, {"date": "2018-04-18", "close": 90.75, "volume": 135153.0}, {"date": "2018-04-19", "close": 89.3, "volume": 94324.0}, {"date": "2018-04-20", "close": 88.4, "volume": 87162.0}, {"date": "2018-04-23", "close": 88.8, "volume": 114003.0}, {"date": "2018-04-24", "close": 88.55, "volume": 144345.0}, {"date": "2018-04-25", "close": 88.75, "volume": 103817.0}, {"date": "2018-04-26", "close": 89.0, "volume": 146759.0}, {"date": "2018-04-27", "close": 88.6, "volume": 76783.0}, {"date": "2018-04-30", "close": 87.6, "volume": 92440.0}, {"date": "2018-05-01", "close": 85.95, "volume": 133507.0}, {"date": "2018-05-02", "close": 83.8, "volume": 131208.0}, {"date": "2018-05-03", "close": 82.45, "volume": 91114.0}, {"date": "2018-05-04", "close": 82.5, "volume": 112407.0}, {"date": "2018-05-07", "close": 82.4, "volume": 122280.0}, {"date": "2018-05-08", "close": 82.55, "volume": 136181.0}, {"date": "2018-05-09", "close": 82.4, "volume": 180994.0}, {"date": "2018-05-10", "close": 83.05, "volume": 96484.0}, {"date": "2018-05-11", "close": 83.1, "volume": 65778.0}, {"date": "2018-05-14", "close": 82.5, "volume": 175660.0}, {"date": "2018-05-15", "close": 82.25, "volume": 163395.0}, {"date": "2018-05-16", "close": 83.1, "volume": 126481.0}, {"date": "2018-05-17", "close": 82.6, "volume": 118281.0}, {"date": "2018-05-18", "close": 83.0, "volume": 129135.0}, {"date": "2018-05-21", "close": 84.35, "volume": 89358.0}, {"date": "2018-05-22", "close": 83.8, "volume": 110896.0}, {"date": "2018-05-23", "close": 84.4, "volume": 127032.0}, {"date": "2018-05-24", "close": 85.1, "volume": 99314.0}, {"date": "2018-05-25", "close": 84.8, "volume": 76370.0}, {"date": "2018-05-29", "close": 85.9, "volume": 115524.0}, {"date": "2018-05-30", "close": 87.7, "volume": 110645.0}, {"date": "2018-05-31", "close": 84.65, "volume": 152709.0}, {"date": "2018-06-01", "close": 84.65, "volume": 141156.0}, {"date": "2018-06-04", "close": 86.25, "volume": 135680.0}, {"date": "2018-06-05", "close": 86.35, "volume": 158809.0}, {"date": "2018-06-06", "close": 86.0, "volume": 162214.0}, {"date": "2018-06-07", "close": 86.85, "volume": 113636.0}, {"date": "2018-06-08", "close": 87.35, "volume": 158293.0}, {"date": "2018-06-11", "close": 87.9, "volume": 82670.0}, {"date": "2018-06-12", "close": 87.95, "volume": 94195.0}, {"date": "2018-06-13", "close": 88.25, "volume": 94399.0}, {"date": "2018-06-14", "close": 88.4, "volume": 187554.0}, {"date": "2018-06-15", "close": 89.3, "volume": 149418.0}, {"date": "2018-06-18", "close": 89.75, "volume": 135136.0}, {"date": "2018-06-19", "close": 90.75, "volume": 137944.0}, {"date": "2018-06-20", "close": 92.0, "volume": 171609.0}, {"date": "2018-06-21", "close": 92.45, "volume": 94062.0}, {"date": "2018-06-22", "close": 92.8, "volume": 235836.0}, {"date": "2018-06-25", "close": 93.825, "volume": 150632.0}, {"date": "2018-06-26", "close": 93.55, "volume": 156530.0}, {"date": "2018-06-27", "close": 92.55, "volume": 135530.0}, {"date": "2018-06-28", "close": 92.1, "volume": 145102.0}, {"date": "2018-06-29", "close": 90.5, "volume": 206776.0}, {"date": "2018-07-02", "close": 89.75, "volume": 132302.0}, {"date": "2018-07-03", "close": 91.35, "volume": 133853.0}, {"date": "2018-07-05", "close": 93.4, "volume": 486921.0}, {"date": "2018-07-06", "close": 83.4, "volume": 1208527.0}, {"date": "2018-07-09", "close": 79.85, "volume": 481489.0}, {"date": "2018-07-10", "close": 77.9, "volume": 357659.0}, {"date": "2018-07-11", "close": 78.7, "volume": 314937.0}, {"date": "2018-07-12", "close": 78.6, "volume": 363726.0}, {"date": "2018-07-13", "close": 78.9, "volume": 293435.0}, {"date": "2018-07-16", "close": 78.5, "volume": 239342.0}, {"date": "2018-07-17", "close": 79.05, "volume": 135650.0}, {"date": "2018-07-18", "close": 79.0, "volume": 237519.0}, {"date": "2018-07-19", "close": 80.35, "volume": 173149.0}, {"date": "2018-07-20", "close": 80.4, "volume": 127333.0}, {"date": "2018-07-23", "close": 80.55, "volume": 141862.0}, {"date": "2018-07-24", "close": 79.35, "volume": 139923.0}, {"date": "2018-07-25", "close": 80.5, "volume": 119210.0}, {"date": "2018-07-26", "close": 81.1, "volume": 129720.0}, {"date": "2018-07-27", "close": 80.1, "volume": 101256.0}, {"date": "2018-07-30", "close": 81.4, "volume": 133146.0}, {"date": "2018-07-31", "close": 81.75, "volume": 154669.0}, {"date": "2018-08-01", "close": 81.75, "volume": 156015.0}, {"date": "2018-08-02", "close": 81.95, "volume": 97680.0}, {"date": "2018-08-03", "close": 82.4, "volume": 121248.0}, {"date": "2018-08-06", "close": 83.45, "volume": 111535.0}, {"date": "2018-08-07", "close": 82.75, "volume": 119278.0}, {"date": "2018-08-08", "close": 82.75, "volume": 84811.0}, {"date": "2018-08-09", "close": 82.85, "volume": 58614.0}, {"date": "2018-08-10", "close": 82.75, "volume": 103565.0}, {"date": "2018-08-13", "close": 83.2, "volume": 74633.0}, {"date": "2018-08-14", "close": 83.7, "volume": 86459.0}, {"date": "2018-08-15", "close": 83.0, "volume": 96065.0}, {"date": "2018-08-16", "close": 83.9, "volume": 154254.0}, {"date": "2018-08-17", "close": 85.55, "volume": 91902.0}, {"date": "2018-08-20", "close": 87.05, "volume": 158235.0}, {"date": "2018-08-21", "close": 86.6, "volume": 104746.0}, {"date": "2018-08-22", "close": 86.15, "volume": 128900.0}, {"date": "2018-08-23", "close": 85.9, "volume": 131679.0}, {"date": "2018-08-24", "close": 86.25, "volume": 88873.0}, {"date": "2018-08-27", "close": 86.05, "volume": 99705.0}, {"date": "2018-08-28", "close": 86.25, "volume": 73626.0}, {"date": "2018-08-29", "close": 86.45, "volume": 80768.0}, {"date": "2018-08-30", "close": 86.4, "volume": 156433.0}, {"date": "2018-08-31", "close": 86.85, "volume": 84652.0}, {"date": "2018-09-04", "close": 86.05, "volume": 131246.0}, {"date": "2018-09-05", "close": 86.7, "volume": 243009.0}, {"date": "2018-09-06", "close": 87.4, "volume": 80371.0}, {"date": "2018-09-07", "close": 87.8, "volume": 101127.0}, {"date": "2018-09-10", "close": 88.0, "volume": 79764.0}, {"date": "2018-09-11", "close": 88.05, "volume": 86402.0}, {"date": "2018-09-12", "close": 87.8, "volume": 52091.0}, {"date": "2018-09-13", "close": 87.65, "volume": 45473.0}, {"date": "2018-09-14", "close": 86.5, "volume": 96480.0}, {"date": "2018-09-17", "close": 85.3, "volume": 117719.0}, {"date": "2018-09-18", "close": 84.5, "volume": 153294.0}, {"date": "2018-09-19", "close": 83.6, "volume": 216324.0}, {"date": "2018-09-20", "close": 85.3, "volume": 288316.0}, {"date": "2018-09-21", "close": 84.6, "volume": 199354.0}, {"date": "2018-09-24", "close": 83.3, "volume": 90231.0}, {"date": "2018-09-25", "close": 81.9, "volume": 169085.0}, {"date": "2018-09-26", "close": 81.3, "volume": 108152.0}, {"date": "2018-09-27", "close": 81.7, "volume": 118214.0}, {"date": "2018-09-28", "close": 80.95, "volume": 218671.0}, {"date": "2018-10-01", "close": 79.5, "volume": 134455.0}, {"date": "2018-10-02", "close": 78.57, "volume": 255734.0}, {"date": "2018-10-03", "close": 78.54, "volume": 570724.0}, {"date": "2018-10-04", "close": 78.62, "volume": 488906.0}, {"date": "2018-10-05", "close": 77.87, "volume": 372164.0}, {"date": "2018-10-08", "close": 78.91, "volume": 233246.0}, {"date": "2018-10-09", "close": 78.76, "volume": 196387.0}, {"date": "2018-10-10", "close": 77.8, "volume": 109025.0}, {"date": "2018-10-11", "close": 75.98, "volume": 122393.0}, {"date": "2018-10-12", "close": 76.03, "volume": 171408.0}, {"date": "2018-10-15", "close": 75.13, "volume": 159439.0}, {"date": "2018-10-16", "close": 77.16, "volume": 442138.0}, {"date": "2018-10-17", "close": 77.44, "volume": 246375.0}, {"date": "2018-10-18", "close": 77.02, "volume": 803040.0}, {"date": "2018-10-19", "close": 79.24, "volume": 303999.0}, {"date": "2018-10-22", "close": 80.13, "volume": 108924.0}, {"date": "2018-10-23", "close": 80.16, "volume": 172501.0}, {"date": "2018-10-24", "close": 81.01, "volume": 313578.0}, {"date": "2018-10-25", "close": 81.57, "volume": 300612.0}, {"date": "2018-10-26", "close": 69.155, "volume": 901276.0}, {"date": "2018-10-29", "close": 69.06, "volume": 282306.0}, {"date": "2018-10-30", "close": 68.27, "volume": 250672.0}, {"date": "2018-10-31", "close": 70.15, "volume": 373983.0}, {"date": "2018-11-01", "close": 69.06, "volume": 232628.0}, {"date": "2018-11-02", "close": 69.61, "volume": 219317.0}, {"date": "2018-11-05", "close": 69.77, "volume": 164808.0}, {"date": "2018-11-06", "close": 71.38, "volume": 189245.0}, {"date": "2018-11-07", "close": 69.39, "volume": 132360.0}, {"date": "2018-11-08", "close": 69.48, "volume": 117619.0}, {"date": "2018-11-09", "close": 68.97, "volume": 127520.0}, {"date": "2018-11-12", "close": 67.67, "volume": 141501.0}, {"date": "2018-11-13", "close": 66.74, "volume": 85654.0}, {"date": "2018-11-14", "close": 66.12, "volume": 116093.0}, {"date": "2018-11-15", "close": 65.91, "volume": 103514.0}, {"date": "2018-11-16", "close": 66.59, "volume": 98355.0}, {"date": "2018-11-19", "close": 66.21, "volume": 106365.0}, {"date": "2018-11-20", "close": 64.97, "volume": 163502.0}, {"date": "2018-11-21", "close": 64.81, "volume": 65144.0}, {"date": "2018-11-23", "close": 65.69, "volume": 39779.0}, {"date": "2018-11-26", "close": 65.87, "volume": 114532.0}, {"date": "2018-11-27", "close": 65.93, "volume": 136857.0}, {"date": "2018-11-28", "close": 66.7, "volume": 159919.0}, {"date": "2018-11-29", "close": 66.44, "volume": 116381.0}, {"date": "2018-11-30", "close": 66.89, "volume": 120647.0}, {"date": "2018-12-03", "close": 67.45, "volume": 135138.0}, {"date": "2018-12-04", "close": 64.17, "volume": 155462.0}, {"date": "2018-12-06", "close": 65.21, "volume": 198388.0}, {"date": "2018-12-07", "close": 61.67, "volume": 303691.0}, {"date": "2018-12-10", "close": 62.75, "volume": 206129.0}, {"date": "2018-12-11", "close": 62.49, "volume": 182890.0}, {"date": "2018-12-12", "close": 63.97, "volume": 133471.0}, {"date": "2018-12-13", "close": 62.2, "volume": 247374.0}, {"date": "2018-12-14", "close": 61.65, "volume": 171576.0}, {"date": "2018-12-17", "close": 62.0, "volume": 201993.0}, {"date": "2018-12-18", "close": 60.64, "volume": 146803.0}, {"date": "2018-12-19", "close": 59.6, "volume": 109846.0}, {"date": "2018-12-20", "close": 58.09, "volume": 167143.0}, {"date": "2018-12-21", "close": 56.09, "volume": 329247.0}, {"date": "2018-12-24", "close": 55.78, "volume": 96438.0}, {"date": "2018-12-26", "close": 58.58, "volume": 182540.0}, {"date": "2018-12-27", "close": 58.39, "volume": 222797.0}, {"date": "2018-12-28", "close": 58.0, "volume": 218087.0}, {"date": "2018-12-31", "close": 59.1, "volume": 181121.0}, {"date": "2019-01-02", "close": 58.92, "volume": 155320.0}, {"date": "2019-01-03", "close": 59.42, "volume": 169015.0}, {"date": "2019-01-04", "close": 60.58, "volume": 184378.0}, {"date": "2019-01-07", "close": 61.4, "volume": 245180.0}, {"date": "2019-01-08", "close": 62.08, "volume": 214908.0}, {"date": "2019-01-09", "close": 62.59, "volume": 259344.0}, {"date": "2019-01-10", "close": 64.15, "volume": 620400.0}, {"date": "2019-01-11", "close": 64.94, "volume": 210376.0}, {"date": "2019-01-14", "close": 64.49, "volume": 159059.0}, {"date": "2019-01-15", "close": 64.9, "volume": 164938.0}, {"date": "2019-01-16", "close": 64.4, "volume": 117975.0}, {"date": "2019-01-17", "close": 64.89, "volume": 112971.0}, {"date": "2019-01-18", "close": 65.93, "volume": 123572.0}, {"date": "2019-01-22", "close": 65.39, "volume": 195367.0}, {"date": "2019-01-23", "close": 66.29, "volume": 163893.0}, {"date": "2019-01-24", "close": 65.71, "volume": 137625.0}, {"date": "2019-01-25", "close": 65.05, "volume": 132398.0}, {"date": "2019-01-28", "close": 65.61, "volume": 111325.0}, {"date": "2019-01-29", "close": 63.06, "volume": 223711.0}, {"date": "2019-01-30", "close": 62.8, "volume": 132010.0}, {"date": "2019-01-31", "close": 61.25, "volume": 295845.0}, {"date": "2019-02-01", "close": 61.0, "volume": 317668.0}, {"date": "2019-02-04", "close": 61.37, "volume": 201943.0}, {"date": "2019-02-05", "close": 61.24, "volume": 189836.0}, {"date": "2019-02-06", "close": 61.39, "volume": 119098.0}, {"date": "2019-02-07", "close": 61.46, "volume": 87685.0}, {"date": "2019-02-08", "close": 59.22, "volume": 296032.0}, {"date": "2019-02-11", "close": 59.1, "volume": 118933.0}, {"date": "2019-02-12", "close": 60.05, "volume": 84289.0}, {"date": "2019-02-13", "close": 60.9, "volume": 107022.0}, {"date": "2019-02-14", "close": 60.33, "volume": 90615.0}, {"date": "2019-02-15", "close": 62.64, "volume": 131271.0}, {"date": "2019-02-19", "close": 62.55, "volume": 109360.0}, {"date": "2019-02-20", "close": 63.4, "volume": 67915.0}, {"date": "2019-02-21", "close": 62.38, "volume": 82829.0}, {"date": "2019-02-22", "close": 63.56, "volume": 74406.0}, {"date": "2019-02-25", "close": 64.48, "volume": 124540.0}, {"date": "2019-02-26", "close": 63.9, "volume": 86519.0}, {"date": "2019-02-27", "close": 64.58, "volume": 85472.0}, {"date": "2019-02-28", "close": 64.66, "volume": 81602.0}, {"date": "2019-03-01", "close": 63.9, "volume": 91672.0}, {"date": "2019-03-04", "close": 63.4, "volume": 92726.0}, {"date": "2019-03-05", "close": 63.8, "volume": 69367.0}, {"date": "2019-03-06", "close": 62.66, "volume": 76717.0}, {"date": "2019-03-07", "close": 61.77, "volume": 83987.0}, {"date": "2019-03-08", "close": 61.72, "volume": 115443.0}, {"date": "2019-03-11", "close": 63.48, "volume": 87666.0}, {"date": "2019-03-12", "close": 63.1, "volume": 80487.0}, {"date": "2019-03-13", "close": 63.73, "volume": 133733.0}, {"date": "2019-03-14", "close": 61.82, "volume": 110899.0}, {"date": "2019-03-15", "close": 62.34, "volume": 291824.0}, {"date": "2019-03-18", "close": 62.61, "volume": 149564.0}, {"date": "2019-03-19", "close": 62.47, "volume": 108802.0}, {"date": "2019-03-20", "close": 61.97, "volume": 82848.0}, {"date": "2019-03-21", "close": 61.6, "volume": 315243.0}, {"date": "2019-03-22", "close": 58.94, "volume": 177626.0}, {"date": "2019-03-25", "close": 60.31, "volume": 112773.0}, {"date": "2019-03-26", "close": 59.73, "volume": 175938.0}, {"date": "2019-03-27", "close": 59.47, "volume": 89256.0}, {"date": "2019-03-28", "close": 59.34, "volume": 96954.0}, {"date": "2019-03-29", "close": 58.88, "volume": 127212.0}, {"date": "2019-04-01", "close": 59.32, "volume": 110511.0}, {"date": "2019-04-02", "close": 58.77, "volume": 232107.0}, {"date": "2019-04-03", "close": 60.58, "volume": 70776.0}, {"date": "2019-04-04", "close": 61.68, "volume": 121514.0}, {"date": "2019-04-05", "close": 61.74, "volume": 150969.0}, {"date": "2019-04-08", "close": 60.2, "volume": 188292.0}, {"date": "2019-04-09", "close": 59.6, "volume": 193125.0}, {"date": "2019-04-10", "close": 63.97, "volume": 623413.0}, {"date": "2019-04-11", "close": 64.69, "volume": 189819.0}, {"date": "2019-04-12", "close": 61.89, "volume": 135832.0}, {"date": "2019-04-15", "close": 62.6, "volume": 99619.0}, {"date": "2019-04-16", "close": 61.12, "volume": 160317.0}, {"date": "2019-04-17", "close": 60.72, "volume": 119669.0}, {"date": "2019-04-18", "close": 60.22, "volume": 152088.0}, {"date": "2019-04-22", "close": 58.49, "volume": 111594.0}, {"date": "2019-04-23", "close": 58.42, "volume": 117979.0}, {"date": "2019-04-24", "close": 60.13, "volume": 145248.0}, {"date": "2019-04-25", "close": 60.27, "volume": 127836.0}, {"date": "2019-04-26", "close": 60.54, "volume": 89728.0}, {"date": "2019-04-29", "close": 60.11, "volume": 89464.0}, {"date": "2019-04-30", "close": 59.81, "volume": 237435.0}, {"date": "2019-05-01", "close": 59.53, "volume": 112638.0}, {"date": "2019-05-02", "close": 59.69, "volume": 75720.0}, {"date": "2019-05-03", "close": 60.59, "volume": 133411.0}, {"date": "2019-05-06", "close": 60.18, "volume": 70907.0}, {"date": "2019-05-07", "close": 58.32, "volume": 217151.0}, {"date": "2019-05-08", "close": 58.33, "volume": 277754.0}, {"date": "2019-05-09", "close": 57.75, "volume": 77326.0}, {"date": "2019-05-10", "close": 57.35, "volume": 145331.0}, {"date": "2019-05-13", "close": 55.68, "volume": 264070.0}, {"date": "2019-05-14", "close": 55.51, "volume": 119553.0}, {"date": "2019-05-15", "close": 55.1, "volume": 121320.0}, {"date": "2019-05-16", "close": 54.77, "volume": 82226.0}, {"date": "2019-05-17", "close": 53.91, "volume": 112336.0}, {"date": "2019-05-20", "close": 54.08, "volume": 95438.0}, {"date": "2019-05-21", "close": 54.45, "volume": 64520.0}, {"date": "2019-05-22", "close": 53.69, "volume": 73756.0}, {"date": "2019-05-23", "close": 53.08, "volume": 141426.0}, {"date": "2019-05-24", "close": 52.92, "volume": 65544.0}, {"date": "2019-05-28", "close": 53.22, "volume": 135852.0}, {"date": "2019-05-29", "close": 51.16, "volume": 113615.0}, {"date": "2019-05-30", "close": 50.97, "volume": 94306.0}, {"date": "2019-05-31", "close": 48.6, "volume": 177210.0}, {"date": "2019-06-03", "close": 48.69, "volume": 197240.0}, {"date": "2019-06-04", "close": 50.03, "volume": 131989.0}, {"date": "2019-06-05", "close": 49.51, "volume": 104374.0}, {"date": "2019-06-06", "close": 49.29, "volume": 94732.0}, {"date": "2019-06-07", "close": 49.78, "volume": 141640.0}, {"date": "2019-06-10", "close": 50.47, "volume": 165600.0}, {"date": "2019-06-11", "close": 51.97, "volume": 188311.0}, {"date": "2019-06-12", "close": 51.6, "volume": 106232.0}, {"date": "2019-06-13", "close": 52.1, "volume": 120775.0}, {"date": "2019-06-14", "close": 51.8, "volume": 109328.0}, {"date": "2019-06-17", "close": 51.62, "volume": 77845.0}, {"date": "2019-06-18", "close": 52.17, "volume": 79270.0}, {"date": "2019-06-19", "close": 52.47, "volume": 136128.0}, {"date": "2019-06-20", "close": 52.8, "volume": 170634.0}, {"date": "2019-06-21", "close": 51.61, "volume": 239062.0}, {"date": "2019-06-24", "close": 51.03, "volume": 189103.0}, {"date": "2019-06-25", "close": 50.83, "volume": 238588.0}, {"date": "2019-06-26", "close": 50.8, "volume": 234156.0}, {"date": "2019-06-27", "close": 51.89, "volume": 239331.0}, {"date": "2019-06-28", "close": 51.12, "volume": 1127138.0}, {"date": "2019-07-01", "close": 50.85, "volume": 297118.0}, {"date": "2019-07-02", "close": 50.86, "volume": 189174.0}, {"date": "2019-07-03", "close": 50.76, "volume": 81541.0}, {"date": "2019-07-05", "close": 51.05, "volume": 300813.0}, {"date": "2019-07-08", "close": 55.05, "volume": 325762.0}, {"date": "2019-07-09", "close": 53.71, "volume": 213993.0}, {"date": "2019-07-10", "close": 55.48, "volume": 407784.0}, {"date": "2019-07-11", "close": 56.74, "volume": 661293.0}, {"date": "2019-07-12", "close": 61.21, "volume": 366985.0}, {"date": "2019-07-15", "close": 61.39, "volume": 254077.0}, {"date": "2019-07-16", "close": 62.19, "volume": 230571.0}, {"date": "2019-07-17", "close": 61.7, "volume": 113830.0}, {"date": "2019-07-18", "close": 61.32, "volume": 141506.0}, {"date": "2019-07-19", "close": 61.69, "volume": 106500.0}, {"date": "2019-07-22", "close": 60.95, "volume": 130089.0}, {"date": "2019-07-23", "close": 61.11, "volume": 88613.0}, {"date": "2019-07-24", "close": 62.37, "volume": 118101.0}, {"date": "2019-07-25", "close": 60.85, "volume": 109257.0}, {"date": "2019-07-26", "close": 61.74, "volume": 110683.0}, {"date": "2019-07-29", "close": 61.1, "volume": 78706.0}, {"date": "2019-07-30", "close": 62.15, "volume": 115317.0}, {"date": "2019-07-31", "close": 61.0, "volume": 153828.0}, {"date": "2019-08-01", "close": 58.51, "volume": 190361.0}, {"date": "2019-08-02", "close": 58.58, "volume": 129700.0}, {"date": "2019-08-05", "close": 57.91, "volume": 96000.0}, {"date": "2019-08-06", "close": 58.44, "volume": 96997.0}, {"date": "2019-08-07", "close": 58.64, "volume": 116952.0}, {"date": "2019-08-08", "close": 59.45, "volume": 84705.0}, {"date": "2019-08-09", "close": 59.29, "volume": 90964.0}, {"date": "2019-08-12", "close": 58.29, "volume": 90851.0}, {"date": "2019-08-13", "close": 58.94, "volume": 88438.0}, {"date": "2019-08-14", "close": 56.98, "volume": 103714.0}, {"date": "2019-08-15", "close": 56.54, "volume": 116121.0}, {"date": "2019-08-16", "close": 58.1, "volume": 75981.0}, {"date": "2019-08-19", "close": 58.34, "volume": 80022.0}, {"date": "2019-08-20", "close": 58.12, "volume": 84187.0}, {"date": "2019-08-21", "close": 59.14, "volume": 81182.0}, {"date": "2019-08-22", "close": 59.13, "volume": 82836.0}, {"date": "2019-08-23", "close": 57.5, "volume": 133763.0}, {"date": "2019-08-26", "close": 58.52, "volume": 73649.0}, {"date": "2019-08-27", "close": 58.7, "volume": 141318.0}, {"date": "2019-08-28", "close": 59.92, "volume": 149108.0}, {"date": "2019-08-29", "close": 60.36, "volume": 64347.0}, {"date": "2019-08-30", "close": 60.43, "volume": 79353.0}, {"date": "2019-09-03", "close": 58.25, "volume": 163346.0}, {"date": "2019-09-04", "close": 59.37, "volume": 93373.0}, {"date": "2019-09-05", "close": 60.59, "volume": 121004.0}, {"date": "2019-09-06", "close": 59.95, "volume": 62896.0}, {"date": "2019-09-09", "close": 62.72, "volume": 118355.0}, {"date": "2019-09-10", "close": 63.82, "volume": 135530.0}, {"date": "2019-09-11", "close": 65.02, "volume": 128435.0}, {"date": "2019-09-12", "close": 64.62, "volume": 117770.0}, {"date": "2019-09-13", "close": 65.13, "volume": 84002.0}, {"date": "2019-09-16", "close": 64.03, "volume": 113655.0}, {"date": "2019-09-17", "close": 63.56, "volume": 50737.0}, {"date": "2019-09-18", "close": 61.79, "volume": 166968.0}, {"date": "2019-09-19", "close": 60.7, "volume": 133919.0}, {"date": "2019-09-20", "close": 60.34, "volume": 216447.0}, {"date": "2019-09-23", "close": 72.38, "volume": 2029265.0}, {"date": "2019-09-24", "close": 71.52, "volume": 1098451.0}, {"date": "2019-09-25", "close": 74.48, "volume": 4887181.0}, {"date": "2019-09-26", "close": 71.86, "volume": 619335.0}, {"date": "2019-09-27", "close": 72.83, "volume": 374446.0}, {"date": "2019-09-30", "close": 71.1, "volume": 290029.0}, {"date": "2019-10-01", "close": 69.22, "volume": 270257.0}, {"date": "2019-10-02", "close": 67.5, "volume": 272253.0}, {"date": "2019-10-03", "close": 68.11, "volume": 267882.0}, {"date": "2019-10-04", "close": 67.7, "volume": 277600.0}, {"date": "2019-10-07", "close": 67.74, "volume": 270882.0}, {"date": "2019-10-08", "close": 67.5, "volume": 199904.0}, {"date": "2019-10-09", "close": 67.36, "volume": 151489.0}, {"date": "2019-10-10", "close": 67.32, "volume": 194633.0}, {"date": "2019-10-11", "close": 67.3, "volume": 175090.0}, {"date": "2019-10-14", "close": 66.27, "volume": 220495.0}, {"date": "2019-10-15", "close": 65.98, "volume": 246758.0}, {"date": "2019-10-16", "close": 66.12, "volume": 190843.0}, {"date": "2019-10-17", "close": 67.27, "volume": 233197.0}, {"date": "2019-10-18", "close": 67.44, "volume": 83709.0}, {"date": "2019-10-21", "close": 67.79, "volume": 130720.0}, {"date": "2019-10-22", "close": 68.34, "volume": 157870.0}, {"date": "2019-10-23", "close": 69.26, "volume": 145474.0}, {"date": "2019-10-24", "close": 69.84, "volume": 101132.0}, {"date": "2019-10-25", "close": 71.45, "volume": 150181.0}, {"date": "2019-10-28", "close": 71.5, "volume": 212310.0}, {"date": "2019-10-29", "close": 71.75, "volume": 239098.0}, {"date": "2019-10-30", "close": 74.29, "volume": 498498.0}, {"date": "2019-10-31", "close": 74.1, "volume": 190969.0}, {"date": "2019-11-01", "close": 75.94, "volume": 205942.0}, {"date": "2019-11-04", "close": 77.11, "volume": 248405.0}, {"date": "2019-11-05", "close": 76.44, "volume": 184351.0}, {"date": "2019-11-06", "close": 76.43, "volume": 139105.0}, {"date": "2019-11-07", "close": 76.59, "volume": 124650.0}, {"date": "2019-11-08", "close": 75.0, "volume": 135202.0}, {"date": "2019-11-11", "close": 74.74, "volume": 111012.0}, {"date": "2019-11-12", "close": 75.14, "volume": 112951.0}, {"date": "2019-11-13", "close": 74.6, "volume": 113188.0}, {"date": "2019-11-14", "close": 73.69, "volume": 95361.0}, {"date": "2019-11-15", "close": 72.8, "volume": 118421.0}, {"date": "2019-11-18", "close": 72.62, "volume": 116439.0}, {"date": "2019-11-19", "close": 72.88, "volume": 123558.0}, {"date": "2019-11-20", "close": 72.48, "volume": 141991.0}, {"date": "2019-11-21", "close": 72.65, "volume": 124830.0}, {"date": "2019-11-22", "close": 73.06, "volume": 133663.0}, {"date": "2019-11-25", "close": 75.42, "volume": 250573.0}, {"date": "2019-11-26", "close": 74.39, "volume": 264138.0}, {"date": "2019-11-27", "close": 74.25, "volume": 187373.0}, {"date": "2019-11-29", "close": 74.74, "volume": 46659.0}, {"date": "2019-12-02", "close": 73.68, "volume": 130741.0}, {"date": "2019-12-03", "close": 72.98, "volume": 152477.0}, {"date": "2019-12-04", "close": 72.96, "volume": 184754.0}, {"date": "2019-12-05", "close": 74.06, "volume": 183880.0}, {"date": "2019-12-06", "close": 74.7, "volume": 315072.0}, {"date": "2019-12-09", "close": 74.02, "volume": 287419.0}, {"date": "2019-12-10", "close": 73.49, "volume": 151575.0}, {"date": "2019-12-11", "close": 72.8, "volume": 140265.0}, {"date": "2019-12-12", "close": 73.04, "volume": 273849.0}, {"date": "2019-12-13", "close": 71.96, "volume": 129990.0}, {"date": "2019-12-16", "close": 71.65, "volume": 236596.0}, {"date": "2019-12-17", "close": 72.45, "volume": 405154.0}, {"date": "2019-12-18", "close": 72.02, "volume": 258361.0}, {"date": "2019-12-19", "close": 72.86, "volume": 239470.0}, {"date": "2019-12-20", "close": 73.35, "volume": 720799.0}, {"date": "2019-12-23", "close": 71.78, "volume": 116465.0}, {"date": "2019-12-24", "close": 72.5, "volume": 43018.0}, {"date": "2019-12-26", "close": 72.52, "volume": 75591.0}, {"date": "2019-12-27", "close": 72.13, "volume": 94727.0}, {"date": "2019-12-30", "close": 71.845, "volume": 223065.0}, {"date": "2019-12-31", "close": 71.02, "volume": 156008.0}, {"date": "2020-01-02", "close": 69.495, "volume": 222038.0}, {"date": "2020-01-03", "close": 68.08, "volume": 203766.0}, {"date": "2020-01-06", "close": 67.84, "volume": 162141.0}, {"date": "2020-01-07", "close": 68.19, "volume": 132703.0}, {"date": "2020-01-08", "close": 68.91, "volume": 269708.0}, {"date": "2020-01-09", "close": 67.89, "volume": 242727.0}, {"date": "2020-01-10", "close": 64.18, "volume": 440297.0}, {"date": "2020-01-13", "close": 64.2, "volume": 230044.0}, {"date": "2020-01-14", "close": 64.9, "volume": 210106.0}, {"date": "2020-01-15", "close": 64.95, "volume": 167618.0}, {"date": "2020-01-16", "close": 65.01, "volume": 108388.0}, {"date": "2020-01-17", "close": 64.5, "volume": 157029.0}, {"date": "2020-01-21", "close": 63.87, "volume": 185827.0}, {"date": "2020-01-22", "close": 63.74, "volume": 135973.0}, {"date": "2020-01-23", "close": 63.59, "volume": 216274.0}, {"date": "2020-01-24", "close": 62.76, "volume": 109263.0}, {"date": "2020-01-27", "close": 62.98, "volume": 195362.0}, {"date": "2020-01-28", "close": 62.28, "volume": 137414.0}, {"date": "2020-01-29", "close": 61.09, "volume": 164006.0}, {"date": "2020-01-30", "close": 61.9, "volume": 132753.0}, {"date": "2020-01-31", "close": 61.26, "volume": 295306.0}, {"date": "2020-02-03", "close": 61.28, "volume": 254154.0}, {"date": "2020-02-04", "close": 62.23, "volume": 190110.0}, {"date": "2020-02-05", "close": 63.09, "volume": 166286.0}, {"date": "2020-02-06", "close": 62.68, "volume": 91510.0}, {"date": "2020-02-07", "close": 62.03, "volume": 99324.0}, {"date": "2020-02-10", "close": 61.01, "volume": 122092.0}, {"date": "2020-02-11", "close": 61.44, "volume": 104011.0}, {"date": "2020-02-12", "close": 61.59, "volume": 118650.0}, {"date": "2020-02-13", "close": 61.08, "volume": 126206.0}, {"date": "2020-02-14", "close": 61.0, "volume": 110258.0}, {"date": "2020-02-18", "close": 59.94, "volume": 94479.0}, {"date": "2020-02-19", "close": 60.6, "volume": 106263.0}, {"date": "2020-02-20", "close": 61.07, "volume": 54948.0}, {"date": "2020-02-21", "close": 59.86, "volume": 125298.0}, {"date": "2020-02-24", "close": 58.54, "volume": 126553.0}, {"date": "2020-02-25", "close": 58.0, "volume": 130050.0}, {"date": "2020-02-26", "close": 57.91, "volume": 146181.0}, {"date": "2020-02-27", "close": 57.11, "volume": 142573.0}, {"date": "2020-02-28", "close": 55.69, "volume": 301543.0}, {"date": "2020-03-02", "close": 57.65, "volume": 188841.0}, {"date": "2020-03-03", "close": 55.98, "volume": 143625.0}, {"date": "2020-03-04", "close": 58.04, "volume": 192817.0}, {"date": "2020-03-05", "close": 54.78, "volume": 137725.0}, {"date": "2020-03-06", "close": 54.73, "volume": 178856.0}, {"date": "2020-03-09", "close": 51.65, "volume": 340995.0}, {"date": "2020-03-10", "close": 53.94, "volume": 140551.0}, {"date": "2020-03-11", "close": 50.71, "volume": 114169.0}, {"date": "2020-03-12", "close": 43.73, "volume": 175298.0}, {"date": "2020-03-13", "close": 46.39, "volume": 197953.0}, {"date": "2020-03-16", "close": 42.94, "volume": 252130.0}, {"date": "2020-03-17", "close": 45.7, "volume": 349953.0}, {"date": "2020-03-18", "close": 44.25, "volume": 249643.0}, {"date": "2020-03-19", "close": 46.59, "volume": 309079.0}, {"date": "2020-03-20", "close": 46.64, "volume": 260082.0}, {"date": "2020-03-23", "close": 51.17, "volume": 223860.0}, {"date": "2020-03-24", "close": 53.38, "volume": 228126.0}, {"date": "2020-03-25", "close": 50.09, "volume": 184169.0}, {"date": "2020-03-26", "close": 52.03, "volume": 227022.0}, {"date": "2020-03-27", "close": 50.22, "volume": 119400.0}, {"date": "2020-03-30", "close": 51.78, "volume": 146735.0}, {"date": "2020-03-31", "close": 52.55, "volume": 138566.0}, {"date": "2020-04-01", "close": 49.62, "volume": 187232.0}, {"date": "2020-04-02", "close": 53.94, "volume": 146063.0}, {"date": "2020-04-03", "close": 53.7, "volume": 252600.0}, {"date": "2020-04-06", "close": 57.29, "volume": 197091.0}, {"date": "2020-04-07", "close": 56.41, "volume": 263668.0}, {"date": "2020-04-08", "close": 58.01, "volume": 292884.0}, {"date": "2020-04-09", "close": 65.09, "volume": 419239.0}, {"date": "2020-04-13", "close": 62.74, "volume": 232526.0}, {"date": "2020-04-14", "close": 61.27, "volume": 152105.0}, {"date": "2020-04-15", "close": 57.57, "volume": 212117.0}, {"date": "2020-04-16", "close": 58.98, "volume": 249085.0}, {"date": "2020-04-17", "close": 62.0, "volume": 157089.0}, {"date": "2020-04-20", "close": 61.54, "volume": 126624.0}, {"date": "2020-04-21", "close": 61.54, "volume": 144569.0}, {"date": "2020-04-22", "close": 61.13, "volume": 151004.0}, {"date": "2020-04-23", "close": 61.87, "volume": 144102.0}, {"date": "2020-04-24", "close": 63.17, "volume": 138379.0}, {"date": "2020-04-27", "close": 64.31, "volume": 100736.0}, {"date": "2020-04-28", "close": 63.8, "volume": 152121.0}, {"date": "2020-04-29", "close": 64.42, "volume": 141812.0}, {"date": "2020-04-30", "close": 63.54, "volume": 141735.0}, {"date": "2020-05-01", "close": 61.47, "volume": 118988.0}, {"date": "2020-05-04", "close": 62.47, "volume": 104382.0}, {"date": "2020-05-05", "close": 62.17, "volume": 100539.0}, {"date": "2020-05-06", "close": 61.26, "volume": 112785.0}, {"date": "2020-05-07", "close": 56.12, "volume": 253448.0}, {"date": "2020-05-08", "close": 54.73, "volume": 213826.0}, {"date": "2020-05-11", "close": 52.62, "volume": 204497.0}, {"date": "2020-05-12", "close": 51.99, "volume": 161233.0}, {"date": "2020-05-13", "close": 50.77, "volume": 125711.0}, {"date": "2020-05-14", "close": 50.47, "volume": 166924.0}, {"date": "2020-05-15", "close": 51.15, "volume": 317221.0}, {"date": "2020-05-18", "close": 53.24, "volume": 212577.0}, {"date": "2020-05-19", "close": 52.31, "volume": 117382.0}, {"date": "2020-05-20", "close": 53.05, "volume": 154810.0}, {"date": "2020-05-21", "close": 53.27, "volume": 100610.0}, {"date": "2020-05-22", "close": 52.81, "volume": 83942.0}, {"date": "2020-05-26", "close": 54.76, "volume": 108003.0}, {"date": "2020-05-27", "close": 57.05, "volume": 146790.0}, {"date": "2020-05-28", "close": 56.17, "volume": 191628.0}, {"date": "2020-05-29", "close": 54.38, "volume": 131411.0}, {"date": "2020-06-01", "close": 54.57, "volume": 106579.0}, {"date": "2020-06-02", "close": 55.24, "volume": 107531.0}, {"date": "2020-06-03", "close": 56.33, "volume": 142685.0}, {"date": "2020-06-04", "close": 57.24, "volume": 128988.0}, {"date": "2020-06-05", "close": 59.04, "volume": 167827.0}, {"date": "2020-06-08", "close": 58.46, "volume": 118566.0}, {"date": "2020-06-09", "close": 58.61, "volume": 206767.0}, {"date": "2020-06-10", "close": 57.02, "volume": 95951.0}, {"date": "2020-06-11", "close": 55.69, "volume": 188220.0}, {"date": "2020-06-12", "close": 55.5, "volume": 131323.0}, {"date": "2020-06-15", "close": 55.79, "volume": 88421.0}, {"date": "2020-06-16", "close": 57.32, "volume": 86170.0}, {"date": "2020-06-17", "close": 57.01, "volume": 74819.0}, {"date": "2020-06-18", "close": 57.05, "volume": 95023.0}, {"date": "2020-06-19", "close": 57.03, "volume": 223847.0}, {"date": "2020-06-22", "close": 58.365, "volume": 155677.0}, {"date": "2020-06-23", "close": 59.165, "volume": 127301.0}, {"date": "2020-06-24", "close": 59.14, "volume": 155500.0}, {"date": "2020-06-25", "close": 59.68, "volume": 85422.0}, {"date": "2020-06-26", "close": 58.62, "volume": 220705.0}, {"date": "2020-06-29", "close": 60.14, "volume": 89512.0}, {"date": "2020-06-30", "close": 60.33, "volume": 91796.0}, {"date": "2020-07-01", "close": 59.27, "volume": 101253.0}, {"date": "2020-07-02", "close": 59.43, "volume": 74924.0}, {"date": "2020-07-06", "close": 60.18, "volume": 106173.0}, {"date": "2020-07-07", "close": 58.83, "volume": 128390.0}, {"date": "2020-07-08", "close": 59.43, "volume": 139214.0}, {"date": "2020-07-09", "close": 60.47, "volume": 229306.0}, {"date": "2020-07-10", "close": 63.23, "volume": 353930.0}, {"date": "2020-07-13", "close": 62.62, "volume": 209587.0}, {"date": "2020-07-14", "close": 64.35, "volume": 146096.0}, {"date": "2020-07-15", "close": 64.25, "volume": 177721.0}, {"date": "2020-07-16", "close": 65.06, "volume": 133404.0}, {"date": "2020-07-17", "close": 64.88, "volume": 144708.0}, {"date": "2020-07-20", "close": 64.45, "volume": 108135.0}, {"date": "2020-07-21", "close": 66.34, "volume": 126502.0}, {"date": "2020-07-22", "close": 66.56, "volume": 91461.0}, {"date": "2020-07-23", "close": 67.16, "volume": 125085.0}, {"date": "2020-07-24", "close": 66.53, "volume": 63827.0}, {"date": "2020-07-27", "close": 66.57, "volume": 69655.0}, {"date": "2020-07-28", "close": 66.46, "volume": 66035.0}, {"date": "2020-07-29", "close": 66.49, "volume": 64580.0}, {"date": "2020-07-30", "close": 65.64, "volume": 121901.0}, {"date": "2020-07-31", "close": 65.37, "volume": 137871.0}, {"date": "2020-08-03", "close": 64.84, "volume": 92003.0}, {"date": "2020-08-04", "close": 64.93, "volume": 163510.0}, {"date": "2020-08-05", "close": 65.79, "volume": 110573.0}, {"date": "2020-08-06", "close": 65.39, "volume": 68951.0}, {"date": "2020-08-07", "close": 66.63, "volume": 77681.0}, {"date": "2020-08-10", "close": 66.76, "volume": 149249.0}, {"date": "2020-08-11", "close": 66.94, "volume": 116519.0}, {"date": "2020-08-12", "close": 67.26, "volume": 82065.0}, {"date": "2020-08-13", "close": 66.22, "volume": 70379.0}, {"date": "2020-08-14", "close": 66.2, "volume": 63742.0}, {"date": "2020-08-17", "close": 66.78, "volume": 45714.0}, {"date": "2020-08-18", "close": 66.16, "volume": 76683.0}, {"date": "2020-08-19", "close": 66.66, "volume": 98377.0}, {"date": "2020-08-20", "close": 65.99, "volume": 74232.0}, {"date": "2020-08-21", "close": 66.36, "volume": 86834.0}, {"date": "2020-08-24", "close": 66.24, "volume": 67476.0}, {"date": "2020-08-25", "close": 65.29, "volume": 61733.0}, {"date": "2020-08-26", "close": 64.37, "volume": 67297.0}, {"date": "2020-08-27", "close": 64.945, "volume": 83486.0}, {"date": "2020-08-28", "close": 66.09, "volume": 90668.0}, {"date": "2020-08-31", "close": 65.75, "volume": 115101.0}, {"date": "2020-09-01", "close": 66.53, "volume": 102567.0}, {"date": "2020-09-02", "close": 67.54, "volume": 99569.0}, {"date": "2020-09-03", "close": 67.16, "volume": 100620.0}, {"date": "2020-09-04", "close": 67.41, "volume": 148661.0}, {"date": "2020-09-08", "close": 71.33, "volume": 301705.0}, {"date": "2020-09-09", "close": 72.15, "volume": 156661.0}, {"date": "2020-09-10", "close": 72.3, "volume": 184945.0}, {"date": "2020-09-11", "close": 72.23, "volume": 124741.0}, {"date": "2020-09-14", "close": 72.11, "volume": 123977.0}, {"date": "2020-09-15", "close": 71.39, "volume": 94157.0}, {"date": "2020-09-16", "close": 69.43, "volume": 156010.0}, {"date": "2020-09-17", "close": 68.35, "volume": 212366.0}, {"date": "2020-09-18", "close": 67.245, "volume": 397575.0}, {"date": "2020-09-21", "close": 64.07, "volume": 204936.0}, {"date": "2020-09-22", "close": 63.38, "volume": 95191.0}, {"date": "2020-09-23", "close": 63.11, "volume": 141580.0}, {"date": "2020-09-24", "close": 65.64, "volume": 155594.0}, {"date": "2020-09-25", "close": 66.36, "volume": 122986.0}, {"date": "2020-09-28", "close": 67.94, "volume": 122191.0}, {"date": "2020-09-29", "close": 67.18, "volume": 83762.0}, {"date": "2020-09-30", "close": 66.45, "volume": 145091.0}, {"date": "2020-10-01", "close": 66.54, "volume": 101013.0}, {"date": "2020-10-02", "close": 66.81, "volume": 86413.0}, {"date": "2020-10-05", "close": 68.12, "volume": 121371.0}, {"date": "2020-10-06", "close": 68.705, "volume": 150190.0}, {"date": "2020-10-07", "close": 68.08, "volume": 117614.0}, {"date": "2020-10-08", "close": 69.7, "volume": 92870.0}, {"date": "2020-10-09", "close": 69.29, "volume": 104962.0}, {"date": "2020-10-12", "close": 71.0, "volume": 108996.0}, {"date": "2020-10-13", "close": 71.15, "volume": 78430.0}, {"date": "2020-10-14", "close": 71.06, "volume": 86098.0}, {"date": "2020-10-15", "close": 71.97, "volume": 103928.0}, {"date": "2020-10-16", "close": 72.15, "volume": 126655.0}, {"date": "2020-10-19", "close": 71.73, "volume": 105268.0}, {"date": "2020-10-20", "close": 72.11, "volume": 107428.0}, {"date": "2020-10-21", "close": 72.21, "volume": 100277.0}, {"date": "2020-10-22", "close": 73.52, "volume": 119122.0}, {"date": "2020-10-23", "close": 73.87, "volume": 78659.0}, {"date": "2020-10-26", "close": 74.0, "volume": 136380.0}, {"date": "2020-10-27", "close": 74.37, "volume": 94834.0}, {"date": "2020-10-28", "close": 72.31, "volume": 159481.0}, {"date": "2020-10-29", "close": 71.3, "volume": 169199.0}, {"date": "2020-10-30", "close": 69.0, "volume": 219401.0}, {"date": "2020-11-02", "close": 67.24, "volume": 132019.0}, {"date": "2020-11-03", "close": 68.75, "volume": 191930.0}, {"date": "2020-11-04", "close": 68.02, "volume": 127658.0}, {"date": "2020-11-05", "close": 69.17, "volume": 211695.0}, {"date": "2020-11-06", "close": 66.45, "volume": 175991.0}, {"date": "2020-11-09", "close": 72.67, "volume": 214304.0}, {"date": "2020-11-10", "close": 75.2, "volume": 142084.0}, {"date": "2020-11-11", "close": 75.1, "volume": 82952.0}, {"date": "2020-11-12", "close": 75.66, "volume": 138001.0}, {"date": "2020-11-13", "close": 77.63, "volume": 83480.0}, {"date": "2020-11-16", "close": 79.99, "volume": 143320.0}, {"date": "2020-11-17", "close": 79.36, "volume": 135735.0}, {"date": "2020-11-18", "close": 79.47, "volume": 128871.0}, {"date": "2020-11-19", "close": 80.08, "volume": 86487.0}, {"date": "2020-11-20", "close": 79.36, "volume": 93829.0}, {"date": "2020-11-23", "close": 80.74, "volume": 81861.0}, {"date": "2020-11-24", "close": 82.91, "volume": 99691.0}, {"date": "2020-11-25", "close": 81.2, "volume": 103699.0}, {"date": "2020-11-27", "close": 81.76, "volume": 75060.0}, {"date": "2020-11-30", "close": 81.28, "volume": 179796.0}, {"date": "2020-12-01", "close": 82.18, "volume": 99497.0}, {"date": "2020-12-02", "close": 82.69, "volume": 86507.0}, {"date": "2020-12-03", "close": 84.09, "volume": 89378.0}, {"date": "2020-12-04", "close": 85.46, "volume": 72303.0}, {"date": "2020-12-07", "close": 82.95, "volume": 127166.0}, {"date": "2020-12-08", "close": 85.56, "volume": 95325.0}, {"date": "2020-12-09", "close": 86.73, "volume": 91192.0}, {"date": "2020-12-10", "close": 86.89, "volume": 97044.0}, {"date": "2020-12-11", "close": 87.45, "volume": 102327.0}, {"date": "2020-12-14", "close": 88.36, "volume": 135116.0}, {"date": "2020-12-15", "close": 91.48, "volume": 196954.0}, {"date": "2020-12-16", "close": 92.57, "volume": 172654.0}, {"date": "2020-12-17", "close": 93.36, "volume": 152286.0}, {"date": "2020-12-18", "close": 92.42, "volume": 345541.0}, {"date": "2020-12-21", "close": 90.23, "volume": 154428.0}, {"date": "2020-12-22", "close": 89.48, "volume": 140494.0}, {"date": "2020-12-23", "close": 89.9, "volume": 59193.0}, {"date": "2020-12-24", "close": 89.91, "volume": 29307.0}, {"date": "2020-12-28", "close": 90.37, "volume": 70992.0}, {"date": "2020-12-29", "close": 90.59, "volume": 100774.0}, {"date": "2020-12-30", "close": 91.6, "volume": 92907.0}, {"date": "2020-12-31", "close": 91.09, "volume": 71633.0}, {"date": "2021-01-04", "close": 92.24, "volume": 105460.0}, {"date": "2021-01-05", "close": 93.23, "volume": 156223.0}, {"date": "2021-01-06", "close": 97.43, "volume": 221137.0}, {"date": "2021-01-07", "close": 97.29, "volume": 105348.0}, {"date": "2021-01-08", "close": 99.27, "volume": 225674.0}, {"date": "2021-01-11", "close": 98.89, "volume": 99072.0}, {"date": "2021-01-12", "close": 98.94, "volume": 160343.0}, {"date": "2021-01-13", "close": 98.92, "volume": 127711.0}, {"date": "2021-01-14", "close": 99.3, "volume": 123132.0}, {"date": "2021-01-15", "close": 96.04, "volume": 121431.0}, {"date": "2021-01-19", "close": 97.29, "volume": 171520.0}, {"date": "2021-01-20", "close": 98.0, "volume": 137140.0}, {"date": "2021-01-21", "close": 96.82, "volume": 78709.0}, {"date": "2021-01-22", "close": 98.6, "volume": 126718.0}, {"date": "2021-01-25", "close": 96.72, "volume": 110628.0}, {"date": "2021-01-26", "close": 98.16, "volume": 99665.0}, {"date": "2021-01-27", "close": 94.0, "volume": 207187.0}, {"date": "2021-01-28", "close": 93.84, "volume": 127692.0}, {"date": "2021-01-29", "close": 93.88, "volume": 132934.0}, {"date": "2021-02-01", "close": 93.81, "volume": 111564.0}, {"date": "2021-02-02", "close": 94.86, "volume": 136022.0}, {"date": "2021-02-03", "close": 96.13, "volume": 75075.0}, {"date": "2021-02-04", "close": 98.71, "volume": 73586.0}, {"date": "2021-02-05", "close": 99.4, "volume": 107279.0}, {"date": "2021-02-08", "close": 101.83, "volume": 124988.0}, {"date": "2021-02-09", "close": 102.46, "volume": 101297.0}, {"date": "2021-02-10", "close": 102.53, "volume": 65786.0}, {"date": "2021-02-11", "close": 101.63, "volume": 101360.0}, {"date": "2021-02-12", "close": 101.48, "volume": 100654.0}, {"date": "2021-02-16", "close": 99.95, "volume": 133105.0}, {"date": "2021-02-17", "close": 100.24, "volume": 102940.0}, {"date": "2021-02-18", "close": 99.35, "volume": 56963.0}, {"date": "2021-02-19", "close": 99.97, "volume": 125636.0}, {"date": "2021-02-22", "close": 99.92, "volume": 118924.0}, {"date": "2021-02-23", "close": 99.54, "volume": 61391.0}, {"date": "2021-02-24", "close": 102.46, "volume": 357248.0}, {"date": "2021-02-25", "close": 97.51, "volume": 147081.0}, {"date": "2021-02-26", "close": 96.45, "volume": 99276.0}, {"date": "2021-03-01", "close": 97.66, "volume": 110328.0}, {"date": "2021-03-02", "close": 95.49, "volume": 109385.0}, {"date": "2021-03-03", "close": 94.47, "volume": 94757.0}, {"date": "2021-03-04", "close": 91.82, "volume": 198530.0}, {"date": "2021-03-05", "close": 94.82, "volume": 159249.0}, {"date": "2021-03-08", "close": 94.33, "volume": 158460.0}, {"date": "2021-03-09", "close": 94.13, "volume": 311356.0}, {"date": "2021-03-10", "close": 98.51, "volume": 219261.0}, {"date": "2021-03-11", "close": 99.64, "volume": 88756.0}, {"date": "2021-03-12", "close": 98.81, "volume": 77077.0}, {"date": "2021-03-15", "close": 98.3, "volume": 99080.0}, {"date": "2021-03-16", "close": 97.18, "volume": 111222.0}, {"date": "2021-03-17", "close": 96.77, "volume": 114483.0}, {"date": "2021-03-18", "close": 93.58, "volume": 143385.0}, {"date": "2021-03-19", "close": 94.22, "volume": 390928.0}, {"date": "2021-03-22", "close": 95.03, "volume": 136509.0}, {"date": "2021-03-23", "close": 92.84, "volume": 162497.0}, {"date": "2021-03-24", "close": 92.55, "volume": 123261.0}, {"date": "2021-03-25", "close": 93.79, "volume": 81213.0}, {"date": "2021-03-26", "close": 97.42, "volume": 98435.0}, {"date": "2021-03-29", "close": 96.33, "volume": 152382.0}, {"date": "2021-03-30", "close": 95.97, "volume": 92062.0}, {"date": "2021-03-31", "close": 96.75, "volume": 113361.0}, {"date": "2021-04-01", "close": 97.77, "volume": 64402.0}, {"date": "2021-04-05", "close": 98.34, "volume": 135315.0}, {"date": "2021-04-06", "close": 97.83, "volume": 72480.0}, {"date": "2021-04-07", "close": 95.66, "volume": 62779.0}, {"date": "2021-04-08", "close": 96.36, "volume": 98299.0}, {"date": "2021-04-09", "close": 89.57, "volume": 425818.0}, {"date": "2021-04-12", "close": 89.61, "volume": 172134.0}, {"date": "2021-04-13", "close": 89.42, "volume": 181082.0}, {"date": "2021-04-14", "close": 89.26, "volume": 131114.0}, {"date": "2021-04-15", "close": 89.77, "volume": 84722.0}, {"date": "2021-04-16", "close": 88.94, "volume": 152399.0}, {"date": "2021-04-19", "close": 87.54, "volume": 110087.0}, {"date": "2021-04-20", "close": 85.85, "volume": 116950.0}, {"date": "2021-04-21", "close": 86.67, "volume": 114546.0}, {"date": "2021-04-22", "close": 85.54, "volume": 102539.0}, {"date": "2021-04-23", "close": 86.16, "volume": 127961.0}, {"date": "2021-04-26", "close": 83.88, "volume": 93431.0}, {"date": "2021-04-27", "close": 83.62, "volume": 140546.0}, {"date": "2021-04-28", "close": 84.41, "volume": 86328.0}, {"date": "2021-04-29", "close": 85.2, "volume": 60027.0}, {"date": "2021-04-30", "close": 84.04, "volume": 123059.0}, {"date": "2021-05-03", "close": 86.29, "volume": 138045.0}, {"date": "2021-05-04", "close": 86.0, "volume": 66429.0}, {"date": "2021-05-05", "close": 87.85, "volume": 98535.0}, {"date": "2021-05-06", "close": 90.9, "volume": 140385.0}, {"date": "2021-05-07", "close": 88.8, "volume": 101949.0}, {"date": "2021-05-10", "close": 86.43, "volume": 132643.0}, {"date": "2021-05-11", "close": 85.06, "volume": 86917.0}, {"date": "2021-05-12", "close": 84.99, "volume": 120690.0}, {"date": "2021-05-13", "close": 87.5, "volume": 99738.0}, {"date": "2021-05-14", "close": 89.68, "volume": 68954.0}, {"date": "2021-05-17", "close": 88.68, "volume": 67808.0}, {"date": "2021-05-18", "close": 88.54, "volume": 65509.0}, {"date": "2021-05-19", "close": 87.0, "volume": 101561.0}, {"date": "2021-05-20", "close": 87.07, "volume": 98682.0}, {"date": "2021-05-21", "close": 86.98, "volume": 67949.0}, {"date": "2021-05-24", "close": 86.44, "volume": 84946.0}, {"date": "2021-05-25", "close": 86.68, "volume": 137006.0}, {"date": "2021-05-26", "close": 88.29, "volume": 75928.0}, {"date": "2021-05-27", "close": 88.0, "volume": 105014.0}, {"date": "2021-05-28", "close": 88.3, "volume": 57897.0}, {"date": "2021-06-01", "close": 90.18, "volume": 112904.0}, {"date": "2021-06-02", "close": 90.83, "volume": 72830.0}, {"date": "2021-06-03", "close": 89.78, "volume": 52939.0}, {"date": "2021-06-04", "close": 90.58, "volume": 62296.0}, {"date": "2021-06-07", "close": 90.9, "volume": 55878.0}, {"date": "2021-06-08", "close": 92.18, "volume": 96706.0}, {"date": "2021-06-09", "close": 91.3, "volume": 76592.0}, {"date": "2021-06-10", "close": 92.08, "volume": 49693.0}, {"date": "2021-06-11", "close": 93.78, "volume": 73786.0}, {"date": "2021-06-14", "close": 93.69, "volume": 75741.0}, {"date": "2021-06-15", "close": 92.19, "volume": 72919.0}, {"date": "2021-06-16", "close": 91.14, "volume": 59558.0}, {"date": "2021-06-17", "close": 90.13, "volume": 51908.0}, {"date": "2021-06-18", "close": 88.24, "volume": 132998.0}, {"date": "2021-06-21", "close": 88.75, "volume": 86226.0}, {"date": "2021-06-22", "close": 89.17, "volume": 88036.0}, {"date": "2021-06-23", "close": 88.48, "volume": 92931.0}, {"date": "2021-06-24", "close": 89.8, "volume": 76775.0}, {"date": "2021-06-25", "close": 89.45, "volume": 242491.0}, {"date": "2021-06-28", "close": 89.96, "volume": 90898.0}, {"date": "2021-06-29", "close": 89.7, "volume": 48515.0}, {"date": "2021-06-30", "close": 91.01, "volume": 75452.0}, {"date": "2021-07-01", "close": 91.46, "volume": 50104.0}, {"date": "2021-07-02", "close": 90.83, "volume": 36219.0}, {"date": "2021-07-06", "close": 88.64, "volume": 73568.0}, {"date": "2021-07-07", "close": 87.71, "volume": 100384.0}, {"date": "2021-07-08", "close": 88.85, "volume": 155956.0}, {"date": "2021-07-09", "close": 91.9, "volume": 114799.0}, {"date": "2021-07-12", "close": 90.67, "volume": 71794.0}, {"date": "2021-07-13", "close": 90.84, "volume": 68392.0}, {"date": "2021-07-14", "close": 89.05, "volume": 46533.0}, {"date": "2021-07-15", "close": 88.06, "volume": 56708.0}, {"date": "2021-07-16", "close": 88.2, "volume": 65996.0}, {"date": "2021-07-19", "close": 85.98, "volume": 129924.0}, {"date": "2021-07-20", "close": 87.12, "volume": 140163.0}, {"date": "2021-07-21", "close": 87.82, "volume": 62936.0}, {"date": "2021-07-22", "close": 85.81, "volume": 64864.0}, {"date": "2021-07-23", "close": 86.99, "volume": 56462.0}, {"date": "2021-07-26", "close": 87.58, "volume": 51399.0}, {"date": "2021-07-27", "close": 87.0, "volume": 54316.0}, {"date": "2021-07-28", "close": 87.73, "volume": 42758.0}, {"date": "2021-07-29", "close": 88.34, "volume": 162675.0}, {"date": "2021-07-30", "close": 89.74, "volume": 104580.0}, {"date": "2021-08-02", "close": 86.89, "volume": 91162.0}, {"date": "2021-08-03", "close": 87.68, "volume": 118828.0}, {"date": "2021-08-04", "close": 84.98, "volume": 65397.0}, {"date": "2021-08-05", "close": 86.05, "volume": 69337.0}, {"date": "2021-08-06", "close": 85.9, "volume": 72613.0}, {"date": "2021-08-09", "close": 85.37, "volume": 54989.0}, {"date": "2021-08-10", "close": 85.26, "volume": 60507.0}, {"date": "2021-08-11", "close": 84.87, "volume": 81371.0}, {"date": "2021-08-12", "close": 83.64, "volume": 44654.0}, {"date": "2021-08-13", "close": 82.25, "volume": 53870.0}, {"date": "2021-08-16", "close": 82.12, "volume": 116352.0}, {"date": "2021-08-17", "close": 81.18, "volume": 105278.0}, {"date": "2021-08-18", "close": 80.2, "volume": 60928.0}, {"date": "2021-08-19", "close": 79.83, "volume": 102512.0}, {"date": "2021-08-20", "close": 81.46, "volume": 108990.0}, {"date": "2021-08-23", "close": 83.96, "volume": 80815.0}, {"date": "2021-08-24", "close": 83.43, "volume": 65956.0}, {"date": "2021-08-25", "close": 84.13, "volume": 74450.0}, {"date": "2021-08-26", "close": 84.06, "volume": 73076.0}, {"date": "2021-08-27", "close": 86.28, "volume": 98472.0}, {"date": "2021-08-30", "close": 86.01, "volume": 67353.0}, {"date": "2021-08-31", "close": 84.61, "volume": 133812.0}, {"date": "2021-09-01", "close": 84.47, "volume": 80793.0}, {"date": "2021-09-02", "close": 85.4, "volume": 56081.0}, {"date": "2021-09-03", "close": 84.27, "volume": 61684.0}, {"date": "2021-09-07", "close": 83.57, "volume": 95721.0}, {"date": "2021-09-08", "close": 83.45, "volume": 56900.0}, {"date": "2021-09-09", "close": 85.35, "volume": 93490.0}, {"date": "2021-09-10", "close": 84.66, "volume": 65776.0}, {"date": "2021-09-13", "close": 82.11, "volume": 101794.0}, {"date": "2021-09-14", "close": 80.88, "volume": 75840.0}, {"date": "2021-09-15", "close": 81.56, "volume": 117283.0}, {"date": "2021-09-16", "close": 81.43, "volume": 76323.0}, {"date": "2021-09-17", "close": 82.51, "volume": 263917.0}, {"date": "2021-09-20", "close": 80.6, "volume": 70990.0}, {"date": "2021-09-21", "close": 80.05, "volume": 77376.0}, {"date": "2021-09-22", "close": 79.69, "volume": 81087.0}, {"date": "2021-09-23", "close": 80.74, "volume": 47813.0}, {"date": "2021-09-24", "close": 80.37, "volume": 63994.0}, {"date": "2021-09-27", "close": 81.01, "volume": 118047.0}, {"date": "2021-09-28", "close": 79.98, "volume": 118493.0}, {"date": "2021-09-29", "close": 80.67, "volume": 55103.0}, {"date": "2021-09-30", "close": 77.55, "volume": 88170.0}, {"date": "2021-10-01", "close": 77.38, "volume": 118685.0}, {"date": "2021-10-04", "close": 78.87, "volume": 87488.0}, {"date": "2021-10-05", "close": 78.49, "volume": 83239.0}, {"date": "2021-10-06", "close": 78.87, "volume": 67125.0}, {"date": "2021-10-07", "close": 80.13, "volume": 89733.0}, {"date": "2021-10-08", "close": 79.34, "volume": 32359.0}, {"date": "2021-10-11", "close": 77.91, "volume": 50447.0}, {"date": "2021-10-12", "close": 78.06, "volume": 46639.0}, {"date": "2021-10-13", "close": 76.56, "volume": 58805.0}, {"date": "2021-10-14", "close": 77.58, "volume": 38719.0}, {"date": "2021-10-15", "close": 77.97, "volume": 54349.0}, {"date": "2021-10-18", "close": 78.21, "volume": 40514.0}, {"date": "2021-10-19", "close": 79.26, "volume": 42200.0}, {"date": "2021-10-20", "close": 79.46, "volume": 45988.0}, {"date": "2021-10-21", "close": 79.37, "volume": 74577.0}, {"date": "2021-10-22", "close": 75.21, "volume": 209780.0}, {"date": "2021-10-25", "close": 75.55, "volume": 128335.0}, {"date": "2021-10-26", "close": 72.12, "volume": 117062.0}, {"date": "2021-10-27", "close": 71.54, "volume": 75032.0}, {"date": "2021-10-28", "close": 72.19, "volume": 78380.0}, {"date": "2021-10-29", "close": 71.95, "volume": 83933.0}, {"date": "2021-11-01", "close": 72.92, "volume": 107530.0}, {"date": "2021-11-02", "close": 72.79, "volume": 60765.0}, {"date": "2021-11-03", "close": 76.06, "volume": 101390.0}, {"date": "2021-11-04", "close": 76.54, "volume": 97179.0}, {"date": "2021-11-05", "close": 76.57, "volume": 87092.0}, {"date": "2021-11-08", "close": 75.71, "volume": 107025.0}, {"date": "2021-11-09", "close": 76.55, "volume": 125455.0}, {"date": "2021-11-10", "close": 77.6, "volume": 59563.0}, {"date": "2021-11-11", "close": 77.89, "volume": 49208.0}, {"date": "2021-11-12", "close": 77.5, "volume": 51104.0}, {"date": "2021-11-15", "close": 77.31, "volume": 61010.0}, {"date": "2021-11-16", "close": 78.3, "volume": 75034.0}, {"date": "2021-11-17", "close": 78.88, "volume": 124805.0}, {"date": "2021-11-18", "close": 78.6, "volume": 64262.0}, {"date": "2021-11-19", "close": 78.97, "volume": 77645.0}, {"date": "2021-11-22", "close": 81.14, "volume": 89390.0}, {"date": "2021-11-23", "close": 79.55, "volume": 88802.0}, {"date": "2021-11-24", "close": 77.99, "volume": 54461.0}, {"date": "2021-11-26", "close": 72.65, "volume": 58184.0}, {"date": "2021-11-29", "close": 72.7, "volume": 66704.0}, {"date": "2021-11-30", "close": 71.72, "volume": 112977.0}, {"date": "2021-12-01", "close": 71.04, "volume": 86054.0}, {"date": "2021-12-02", "close": 71.52, "volume": 80256.0}, {"date": "2021-12-03", "close": 70.07, "volume": 236860.0}, {"date": "2021-12-06", "close": 74.12, "volume": 135503.0}, {"date": "2021-12-07", "close": 74.13, "volume": 104704.0}, {"date": "2021-12-08", "close": 73.24, "volume": 52042.0}, {"date": "2021-12-09", "close": 72.46, "volume": 73169.0}, {"date": "2021-12-10", "close": 72.43, "volume": 64009.0}, {"date": "2021-12-13", "close": 72.51, "volume": 107468.0}, {"date": "2021-12-14", "close": 71.5, "volume": 104946.0}, {"date": "2021-12-15", "close": 71.94, "volume": 140009.0}, {"date": "2021-12-16", "close": 70.54, "volume": 104640.0}, {"date": "2021-12-17", "close": 71.59, "volume": 711132.0}, {"date": "2021-12-20", "close": 69.8, "volume": 173815.0}, {"date": "2021-12-21", "close": 71.0, "volume": 171966.0}, {"date": "2021-12-22", "close": 72.49, "volume": 140467.0}, {"date": "2021-12-23", "close": 72.12, "volume": 77637.0}, {"date": "2021-12-27", "close": 72.0, "volume": 63181.0}, {"date": "2021-12-28", "close": 73.64, "volume": 67127.0}, {"date": "2021-12-29", "close": 72.92, "volume": 69585.0}, {"date": "2021-12-30", "close": 72.77, "volume": 81064.0}, {"date": "2021-12-31", "close": 73.17, "volume": 69573.0}, {"date": "2022-01-03", "close": 73.85, "volume": 99454.0}, {"date": "2022-01-04", "close": 74.37, "volume": 97590.0}, {"date": "2022-01-05", "close": 72.72, "volume": 89553.0}, {"date": "2022-01-06", "close": 73.09, "volume": 178147.0}, {"date": "2022-01-07", "close": 74.24, "volume": 148219.0}, {"date": "2022-01-10", "close": 73.74, "volume": 107781.0}, {"date": "2022-01-11", "close": 74.61, "volume": 66739.0}, {"date": "2022-01-12", "close": 73.42, "volume": 79601.0}, {"date": "2022-01-13", "close": 73.84, "volume": 79536.0}, {"date": "2022-01-14", "close": 73.49, "volume": 96999.0}, {"date": "2022-01-18", "close": 73.51, "volume": 136459.0}, {"date": "2022-01-19", "close": 71.49, "volume": 158250.0}, {"date": "2022-01-20", "close": 70.05, "volume": 100058.0}, {"date": "2022-01-21", "close": 70.58, "volume": 106889.0}, {"date": "2022-01-24", "close": 74.33, "volume": 184303.0}, {"date": "2022-01-25", "close": 72.73, "volume": 154799.0}, {"date": "2022-01-26", "close": 72.37, "volume": 172640.0}, {"date": "2022-01-27", "close": 71.51, "volume": 218847.0}, {"date": "2022-01-28", "close": 70.12, "volume": 113945.0}, {"date": "2022-01-31", "close": 71.41, "volume": 216939.0}, {"date": "2022-02-01", "close": 70.81, "volume": 110606.0}, {"date": "2022-02-02", "close": 69.93, "volume": 110974.0}, {"date": "2022-02-03", "close": 68.57, "volume": 83058.0}, {"date": "2022-02-04", "close": 68.34, "volume": 83078.0}, {"date": "2022-02-07", "close": 68.81, "volume": 76446.0}, {"date": "2022-02-08", "close": 70.58, "volume": 59379.0}, {"date": "2022-02-09", "close": 70.73, "volume": 58314.0}, {"date": "2022-02-10", "close": 70.04, "volume": 103628.0}, {"date": "2022-02-11", "close": 70.39, "volume": 86408.0}, {"date": "2022-02-14", "close": 70.63, "volume": 122437.0}, {"date": "2022-02-15", "close": 71.02, "volume": 81429.0}, {"date": "2022-02-16", "close": 71.41, "volume": 51086.0}, {"date": "2022-02-17", "close": 70.96, "volume": 68872.0}, {"date": "2022-02-18", "close": 71.38, "volume": 184995.0}, {"date": "2022-02-22", "close": 70.56, "volume": 96676.0}, {"date": "2022-02-23", "close": 69.75, "volume": 74434.0}, {"date": "2022-02-24", "close": 72.55, "volume": 103252.0}, {"date": "2022-02-25", "close": 73.06, "volume": 82830.0}, {"date": "2022-02-28", "close": 72.72, "volume": 113968.0}, {"date": "2022-03-01", "close": 72.01, "volume": 127555.0}, {"date": "2022-03-02", "close": 75.33, "volume": 117941.0}, {"date": "2022-03-03", "close": 74.94, "volume": 73571.0}, {"date": "2022-03-04", "close": 77.86, "volume": 104113.0}, {"date": "2022-03-07", "close": 75.72, "volume": 170368.0}, {"date": "2022-03-08", "close": 73.95, "volume": 78409.0}, {"date": "2022-03-09", "close": 75.24, "volume": 60730.0}, {"date": "2022-03-10", "close": 75.95, "volume": 89242.0}, {"date": "2022-03-11", "close": 75.09, "volume": 85154.0}, {"date": "2022-03-14", "close": 75.78, "volume": 119805.0}, {"date": "2022-03-15", "close": 77.19, "volume": 107585.0}, {"date": "2022-03-16", "close": 78.16, "volume": 107280.0}, {"date": "2022-03-17", "close": 78.82, "volume": 67609.0}, {"date": "2022-03-18", "close": 77.88, "volume": 293333.0}, {"date": "2022-03-21", "close": 78.22, "volume": 72699.0}, {"date": "2022-03-22", "close": 78.75, "volume": 73974.0}, {"date": "2022-03-23", "close": 77.74, "volume": 64852.0}, {"date": "2022-03-24", "close": 78.78, "volume": 65407.0}, {"date": "2022-03-25", "close": 79.45, "volume": 53447.0}, {"date": "2022-03-28", "close": 79.25, "volume": 66035.0}, {"date": "2022-03-29", "close": 79.83, "volume": 132607.0}, {"date": "2022-03-30", "close": 79.19, "volume": 73853.0}, {"date": "2022-03-31", "close": 78.87, "volume": 100340.0}, {"date": "2022-04-01", "close": 79.02, "volume": 115194.0}, {"date": "2022-04-04", "close": 79.6, "volume": 199989.0}, {"date": "2022-04-05", "close": 78.18, "volume": 109789.0}, {"date": "2022-04-06", "close": 79.2, "volume": 103549.0}, {"date": "2022-04-07", "close": 80.15, "volume": 178506.0}, {"date": "2022-04-08", "close": 87.85, "volume": 290118.0}, {"date": "2022-04-11", "close": 83.3, "volume": 228254.0}, {"date": "2022-04-12", "close": 82.39, "volume": 169135.0}, {"date": "2022-04-13", "close": 81.335, "volume": 112842.0}, {"date": "2022-04-14", "close": 81.87, "volume": 108985.0}, {"date": "2022-04-18", "close": 79.14, "volume": 95417.0}, {"date": "2022-04-19", "close": 82.55, "volume": 189428.0}, {"date": "2022-04-20", "close": 82.13, "volume": 121650.0}, {"date": "2022-04-21", "close": 82.37, "volume": 142809.0}, {"date": "2022-04-22", "close": 80.34, "volume": 181513.0}, {"date": "2022-04-25", "close": 80.5, "volume": 189619.0}, {"date": "2022-04-26", "close": 79.32, "volume": 211578.0}, {"date": "2022-04-27", "close": 79.79, "volume": 188143.0}, {"date": "2022-04-28", "close": 81.01, "volume": 115351.0}, {"date": "2022-04-29", "close": 79.45, "volume": 183469.0}, {"date": "2022-05-02", "close": 81.15, "volume": 190669.0}, {"date": "2022-05-03", "close": 81.09, "volume": 120877.0}, {"date": "2022-05-04", "close": 82.25, "volume": 102860.0}, {"date": "2022-05-05", "close": 79.26, "volume": 90237.0}, {"date": "2022-05-06", "close": 78.09, "volume": 145021.0}, {"date": "2022-05-09", "close": 78.04, "volume": 182313.0}, {"date": "2022-05-10", "close": 76.36, "volume": 176635.0}, {"date": "2022-05-11", "close": 76.07, "volume": 141714.0}, {"date": "2022-05-12", "close": 77.88, "volume": 145796.0}, {"date": "2022-05-13", "close": 78.68, "volume": 104039.0}, {"date": "2022-05-16", "close": 78.67, "volume": 94923.0}, {"date": "2022-05-17", "close": 79.64, "volume": 108310.0}, {"date": "2022-05-18", "close": 76.85, "volume": 236396.0}, {"date": "2022-05-19", "close": 74.5, "volume": 163667.0}, {"date": "2022-05-20", "close": 76.2, "volume": 223841.0}, {"date": "2022-05-23", "close": 75.27, "volume": 160543.0}, {"date": "2022-05-24", "close": 75.32, "volume": 130209.0}, {"date": "2022-05-25", "close": 76.9, "volume": 127322.0}, {"date": "2022-05-26", "close": 77.92, "volume": 99837.0}, {"date": "2022-05-27", "close": 78.67, "volume": 72648.0}, {"date": "2022-05-31", "close": 78.63, "volume": 218748.0}, {"date": "2022-06-01", "close": 77.49, "volume": 82233.0}, {"date": "2022-06-02", "close": 79.21, "volume": 76500.0}, {"date": "2022-06-03", "close": 78.23, "volume": 69920.0}, {"date": "2022-06-06", "close": 77.45, "volume": 108289.0}, {"date": "2022-06-07", "close": 77.8, "volume": 124289.0}, {"date": "2022-06-08", "close": 76.37, "volume": 71470.0}, {"date": "2022-06-09", "close": 74.51, "volume": 72205.0}, {"date": "2022-06-10", "close": 72.45, "volume": 118633.0}, {"date": "2022-06-13", "close": 72.16, "volume": 103922.0}, {"date": "2022-06-14", "close": 72.26, "volume": 112733.0}, {"date": "2022-06-15", "close": 73.54, "volume": 119673.0}, {"date": "2022-06-16", "close": 72.18, "volume": 124473.0}, {"date": "2022-06-17", "close": 71.87, "volume": 226356.0}, {"date": "2022-06-21", "close": 72.89, "volume": 125548.0}, {"date": "2022-06-22", "close": 70.6, "volume": 118558.0}, {"date": "2022-06-23", "close": 71.08, "volume": 174757.0}, {"date": "2022-06-24", "close": 72.26, "volume": 567172.0}, {"date": "2022-06-27", "close": 73.09, "volume": 106427.0}, {"date": "2022-06-28", "close": 71.23, "volume": 86033.0}, {"date": "2022-06-29", "close": 70.93, "volume": 72643.0}, {"date": "2022-06-30", "close": 71.63, "volume": 136787.0}, {"date": "2022-07-01", "close": 72.95, "volume": 92215.0}, {"date": "2022-07-05", "close": 73.31, "volume": 147727.0}, {"date": "2022-07-06", "close": 72.07, "volume": 101268.0}, {"date": "2022-07-07", "close": 74.14, "volume": 140345.0}, {"date": "2022-07-08", "close": 72.71, "volume": 63229.0}, {"date": "2022-07-11", "close": 72.53, "volume": 100543.0}, {"date": "2022-07-12", "close": 65.54, "volume": 528225.0}, {"date": "2022-07-13", "close": 65.3, "volume": 150848.0}, {"date": "2022-07-14", "close": 66.78, "volume": 117682.0}, {"date": "2022-07-15", "close": 66.18, "volume": 97880.0}, {"date": "2022-07-18", "close": 65.17, "volume": 115019.0}, {"date": "2022-07-19", "close": 65.9, "volume": 146113.0}, {"date": "2022-07-20", "close": 66.53, "volume": 115310.0}, {"date": "2022-07-21", "close": 65.68, "volume": 110825.0}, {"date": "2022-07-22", "close": 65.9, "volume": 97801.0}, {"date": "2022-07-25", "close": 65.87, "volume": 85401.0}, {"date": "2022-07-26", "close": 64.44, "volume": 71371.0}, {"date": "2022-07-27", "close": 66.39, "volume": 115440.0}, {"date": "2022-07-28", "close": 66.53, "volume": 60958.0}, {"date": "2022-07-29", "close": 66.38, "volume": 149386.0}, {"date": "2022-08-01", "close": 66.3, "volume": 217627.0}, {"date": "2022-08-02", "close": 65.84, "volume": 108588.0}, {"date": "2022-08-03", "close": 65.08, "volume": 85260.0}, {"date": "2022-08-04", "close": 63.97, "volume": 104660.0}, {"date": "2022-08-05", "close": 64.25, "volume": 252111.0}, {"date": "2022-08-08", "close": 64.39, "volume": 185976.0}, {"date": "2022-08-09", "close": 64.14, "volume": 173131.0}, {"date": "2022-08-10", "close": 64.1, "volume": 135802.0}, {"date": "2022-08-11", "close": 64.08, "volume": 111710.0}, {"date": "2022-08-12", "close": 65.83, "volume": 177835.0}, {"date": "2022-08-15", "close": 66.25, "volume": 137535.0}, {"date": "2022-08-16", "close": 67.51, "volume": 121493.0}, {"date": "2022-08-17", "close": 67.38, "volume": 181676.0}, {"date": "2022-08-18", "close": 68.02, "volume": 56175.0}, {"date": "2022-08-19", "close": 66.31, "volume": 137664.0}, {"date": "2022-08-22", "close": 65.77, "volume": 80225.0}, {"date": "2022-08-23", "close": 64.97, "volume": 81777.0}, {"date": "2022-08-24", "close": 64.82, "volume": 73864.0}, {"date": "2022-08-25", "close": 66.18, "volume": 71243.0}, {"date": "2022-08-26", "close": 64.57, "volume": 82322.0}, {"date": "2022-08-29", "close": 64.34, "volume": 100689.0}, {"date": "2022-08-30", "close": 63.87, "volume": 169218.0}, {"date": "2022-08-31", "close": 63.27, "volume": 169703.0}, {"date": "2022-09-01", "close": 62.69, "volume": 127596.0}, {"date": "2022-09-02", "close": 61.68, "volume": 85984.0}, {"date": "2022-09-06", "close": 62.52, "volume": 158088.0}, {"date": "2022-09-07", "close": 63.54, "volume": 99223.0}, {"date": "2022-09-08", "close": 62.46, "volume": 75414.0}, {"date": "2022-09-09", "close": 63.13, "volume": 116949.0}, {"date": "2022-09-12", "close": 63.84, "volume": 110199.0}, {"date": "2022-09-13", "close": 61.31, "volume": 179563.0}, {"date": "2022-09-14", "close": 61.85, "volume": 129458.0}, {"date": "2022-09-15", "close": 61.37, "volume": 88632.0}, {"date": "2022-09-16", "close": 62.23, "volume": 290917.0}, {"date": "2022-09-19", "close": 61.67, "volume": 82341.0}, {"date": "2022-09-20", "close": 61.31, "volume": 63135.0}, {"date": "2022-09-21", "close": 60.95, "volume": 78504.0}, {"date": "2022-09-22", "close": 60.43, "volume": 72230.0}, {"date": "2022-09-23", "close": 58.59, "volume": 86844.0}, {"date": "2022-09-26", "close": 58.78, "volume": 100230.0}, {"date": "2022-09-27", "close": 58.04, "volume": 116207.0}, {"date": "2022-09-28", "close": 58.47, "volume": 178795.0}, {"date": "2022-09-29", "close": 58.66, "volume": 91669.0}, {"date": "2022-09-30", "close": 57.59, "volume": 133957.0}, {"date": "2022-10-03", "close": 59.27, "volume": 106417.0}, {"date": "2022-10-04", "close": 60.65, "volume": 112099.0}, {"date": "2022-10-05", "close": 60.12, "volume": 77122.0}, {"date": "2022-10-06", "close": 59.8, "volume": 119411.0}, {"date": "2022-10-07", "close": 58.14, "volume": 147289.0}, {"date": "2022-10-10", "close": 58.17, "volume": 95467.0}, {"date": "2022-10-11", "close": 58.25, "volume": 121497.0}, {"date": "2022-10-12", "close": 57.51, "volume": 77522.0}, {"date": "2022-10-13", "close": 58.86, "volume": 102901.0}, {"date": "2022-10-14", "close": 58.54, "volume": 77666.0}, {"date": "2022-10-17", "close": 59.85, "volume": 93012.0}, {"date": "2022-10-18", "close": 60.79, "volume": 80935.0}, {"date": "2022-10-19", "close": 60.85, "volume": 67034.0}, {"date": "2022-10-20", "close": 60.28, "volume": 89623.0}, {"date": "2022-10-21", "close": 62.39, "volume": 94183.0}, {"date": "2022-10-24", "close": 63.07, "volume": 86570.0}, {"date": "2022-10-25", "close": 63.06, "volume": 84630.0}, {"date": "2022-10-26", "close": 63.0, "volume": 82752.0}, {"date": "2022-10-27", "close": 63.13, "volume": 72898.0}, {"date": "2022-10-28", "close": 64.2, "volume": 83954.0}, {"date": "2022-10-31", "close": 63.97, "volume": 116028.0}, {"date": "2022-11-01", "close": 68.43, "volume": 131580.0}, {"date": "2022-11-02", "close": 66.98, "volume": 117093.0}, {"date": "2022-11-03", "close": 67.46, "volume": 75768.0}, {"date": "2022-11-04", "close": 69.72, "volume": 87011.0}, {"date": "2022-11-07", "close": 71.55, "volume": 112065.0}, {"date": "2022-11-08", "close": 71.75, "volume": 101835.0}, {"date": "2022-11-09", "close": 69.31, "volume": 99809.0}, {"date": "2022-11-10", "close": 71.89, "volume": 106798.0}, {"date": "2022-11-11", "close": 72.15, "volume": 103231.0}, {"date": "2022-11-14", "close": 70.82, "volume": 88089.0}, {"date": "2022-11-15", "close": 71.85, "volume": 87376.0}, {"date": "2022-11-16", "close": 70.84, "volume": 76444.0}, {"date": "2022-11-17", "close": 70.95, "volume": 57751.0}, {"date": "2022-11-18", "close": 70.96, "volume": 169318.0}, {"date": "2022-11-21", "close": 71.4, "volume": 99869.0}, {"date": "2022-11-22", "close": 72.57, "volume": 71798.0}, {"date": "2022-11-23", "close": 72.13, "volume": 54295.0}, {"date": "2022-11-25", "close": 72.01, "volume": 26962.0}, {"date": "2022-11-28", "close": 72.03, "volume": 70052.0}, {"date": "2022-11-29", "close": 69.64, "volume": 108918.0}, {"date": "2022-11-30", "close": 71.04, "volume": 150386.0}, {"date": "2022-12-01", "close": 69.46, "volume": 123161.0}, {"date": "2022-12-02", "close": 70.0, "volume": 89491.0}, {"date": "2022-12-05", "close": 68.78, "volume": 98105.0}, {"date": "2022-12-06", "close": 67.75, "volume": 78105.0}, {"date": "2022-12-07", "close": 66.51, "volume": 76368.0}, {"date": "2022-12-08", "close": 66.4, "volume": 73929.0}, {"date": "2022-12-09", "close": 65.86, "volume": 48697.0}, {"date": "2022-12-12", "close": 63.88, "volume": 122625.0}, {"date": "2022-12-13", "close": 66.03, "volume": 150128.0}, {"date": "2022-12-14", "close": 65.44, "volume": 140548.0}, {"date": "2022-12-15", "close": 62.65, "volume": 117343.0}, {"date": "2022-12-16", "close": 61.41, "volume": 340494.0}, {"date": "2022-12-19", "close": 60.93, "volume": 127919.0}, {"date": "2022-12-20", "close": 61.23, "volume": 118510.0}, {"date": "2022-12-21", "close": 63.05, "volume": 96250.0}, {"date": "2022-12-22", "close": 62.12, "volume": 88654.0}, {"date": "2022-12-23", "close": 62.88, "volume": 56025.0}, {"date": "2022-12-27", "close": 62.84, "volume": 62490.0}, {"date": "2022-12-28", "close": 61.2, "volume": 91862.0}, {"date": "2022-12-29", "close": 61.83, "volume": 80970.0}, {"date": "2022-12-30", "close": 60.78, "volume": 178477.0}, {"date": "2023-01-03", "close": 61.54, "volume": 103040.0}, {"date": "2023-01-04", "close": 61.17, "volume": 97058.0}, {"date": "2023-01-05", "close": 60.5, "volume": 81929.0}, {"date": "2023-01-06", "close": 62.57, "volume": 85553.0}, {"date": "2023-01-09", "close": 63.13, "volume": 144958.0}, {"date": "2023-01-10", "close": 67.81, "volume": 157933.0}, {"date": "2023-01-11", "close": 69.13, "volume": 155967.0}, {"date": "2023-01-12", "close": 70.6, "volume": 156414.0}, {"date": "2023-01-13", "close": 69.81, "volume": 97173.0}, {"date": "2023-01-17", "close": 70.66, "volume": 139857.0}, {"date": "2023-01-18", "close": 68.12, "volume": 127008.0}, {"date": "2023-01-19", "close": 68.07, "volume": 135510.0}, {"date": "2023-01-20", "close": 69.66, "volume": 123544.0}, {"date": "2023-01-23", "close": 71.42, "volume": 112054.0}, {"date": "2023-01-24", "close": 70.62, "volume": 75283.0}, {"date": "2023-01-25", "close": 70.43, "volume": 71924.0}, {"date": "2023-01-26", "close": 70.97, "volume": 64039.0}, {"date": "2023-01-27", "close": 71.89, "volume": 65181.0}, {"date": "2023-01-30", "close": 72.51, "volume": 85541.0}, {"date": "2023-01-31", "close": 74.31, "volume": 136695.0}, {"date": "2023-02-01", "close": 74.87, "volume": 91478.0}, {"date": "2023-02-02", "close": 75.0, "volume": 166705.0}, {"date": "2023-02-03", "close": 74.74, "volume": 124589.0}, {"date": "2023-02-06", "close": 74.24, "volume": 87086.0}, {"date": "2023-02-07", "close": 74.4, "volume": 154865.0}, {"date": "2023-02-08", "close": 73.57, "volume": 64846.0}, {"date": "2023-02-09", "close": 72.8, "volume": 84499.0}, {"date": "2023-02-10", "close": 72.3, "volume": 97660.0}, {"date": "2023-02-13", "close": 73.3, "volume": 76892.0}, {"date": "2023-02-14", "close": 72.8, "volume": 79299.0}, {"date": "2023-02-15", "close": 73.26, "volume": 68342.0}, {"date": "2023-02-16", "close": 72.34, "volume": 75471.0}, {"date": "2023-02-17", "close": 73.02, "volume": 75844.0}, {"date": "2023-02-21", "close": 72.54, "volume": 95749.0}, {"date": "2023-02-22", "close": 72.23, "volume": 154517.0}, {"date": "2023-02-23", "close": 71.31, "volume": 75679.0}, {"date": "2023-02-24", "close": 70.86, "volume": 85398.0}, {"date": "2023-02-27", "close": 70.43, "volume": 61904.0}, {"date": "2023-02-28", "close": 69.72, "volume": 147329.0}, {"date": "2023-03-01", "close": 69.98, "volume": 126367.0}, {"date": "2023-03-02", "close": 70.75, "volume": 153009.0}, {"date": "2023-03-03", "close": 71.29, "volume": 83671.0}, {"date": "2023-03-06", "close": 69.78, "volume": 109207.0}, {"date": "2023-03-07", "close": 68.87, "volume": 69149.0}, {"date": "2023-03-08", "close": 69.46, "volume": 78327.0}, {"date": "2023-03-09", "close": 68.85, "volume": 82275.0}, {"date": "2023-03-10", "close": 67.64, "volume": 84336.0}, {"date": "2023-03-13", "close": 67.8, "volume": 85640.0}, {"date": "2023-03-14", "close": 68.8, "volume": 95816.0}, {"date": "2023-03-15", "close": 68.33, "volume": 104209.0}, {"date": "2023-03-16", "close": 69.76, "volume": 104843.0}, {"date": "2023-03-17", "close": 68.45, "volume": 340726.0}, {"date": "2023-03-20", "close": 69.18, "volume": 110531.0}, {"date": "2023-03-21", "close": 69.97, "volume": 104115.0}, {"date": "2023-03-22", "close": 68.75, "volume": 82684.0}, {"date": "2023-03-23", "close": 68.39, "volume": 77641.0}, {"date": "2023-03-24", "close": 69.54, "volume": 66209.0}, {"date": "2023-03-27", "close": 69.61, "volume": 63215.0}, {"date": "2023-03-28", "close": 70.15, "volume": 67977.0}, {"date": "2023-03-29", "close": 69.29, "volume": 61901.0}, {"date": "2023-03-30", "close": 69.93, "volume": 64735.0}, {"date": "2023-03-31", "close": 71.48, "volume": 152100.0}, {"date": "2023-04-03", "close": 71.94, "volume": 92675.0}, {"date": "2023-04-04", "close": 70.35, "volume": 75009.0}, {"date": "2023-04-05", "close": 69.95, "volume": 77759.0}, {"date": "2023-04-06", "close": 70.15, "volume": 61014.0}, {"date": "2023-04-10", "close": 70.71, "volume": 206948.0}, {"date": "2023-04-11", "close": 78.97, "volume": 348510.0}, {"date": "2023-04-12", "close": 76.93, "volume": 137505.0}, {"date": "2023-04-13", "close": 77.0, "volume": 188540.0}, {"date": "2023-04-14", "close": 76.35, "volume": 128101.0}, {"date": "2023-04-17", "close": 78.22, "volume": 135126.0}, {"date": "2023-04-18", "close": 76.9, "volume": 200540.0}, {"date": "2023-04-19", "close": 75.96, "volume": 166581.0}, {"date": "2023-04-20", "close": 75.69, "volume": 149444.0}, {"date": "2023-04-21", "close": 74.9, "volume": 124890.0}, {"date": "2023-04-24", "close": 75.48, "volume": 134701.0}, {"date": "2023-04-25", "close": 74.36, "volume": 155809.0}, {"date": "2023-04-26", "close": 73.67, "volume": 99896.0}, {"date": "2023-04-27", "close": 74.36, "volume": 147121.0}, {"date": "2023-04-28", "close": 73.68, "volume": 81947.0}, {"date": "2023-05-01", "close": 72.28, "volume": 115668.0}, {"date": "2023-05-02", "close": 71.73, "volume": 182685.0}, {"date": "2023-05-03", "close": 71.23, "volume": 136087.0}, {"date": "2023-05-04", "close": 71.17, "volume": 81467.0}, {"date": "2023-05-05", "close": 72.07, "volume": 78273.0}, {"date": "2023-05-08", "close": 71.25, "volume": 104992.0}, {"date": "2023-05-09", "close": 70.5, "volume": 252248.0}, {"date": "2023-05-10", "close": 71.63, "volume": 110359.0}, {"date": "2023-05-11", "close": 71.26, "volume": 73450.0}, {"date": "2023-05-12", "close": 71.0, "volume": 63826.0}, {"date": "2023-05-15", "close": 70.9, "volume": 89609.0}, {"date": "2023-05-16", "close": 71.02, "volume": 119731.0}, {"date": "2023-05-17", "close": 72.29, "volume": 194819.0}, {"date": "2023-05-18", "close": 72.48, "volume": 110875.0}, {"date": "2023-05-19", "close": 72.73, "volume": 118914.0}, {"date": "2023-05-22", "close": 73.73, "volume": 76090.0}, {"date": "2023-05-23", "close": 74.0, "volume": 198369.0}, {"date": "2023-05-24", "close": 73.79, "volume": 101674.0}, {"date": "2023-05-25", "close": 72.72, "volume": 79022.0}, {"date": "2023-05-26", "close": 73.81, "volume": 72691.0}, {"date": "2023-05-30", "close": 73.52, "volume": 75525.0}, {"date": "2023-05-31", "close": 72.48, "volume": 133236.0}, {"date": "2023-06-01", "close": 71.87, "volume": 90825.0}, {"date": "2023-06-02", "close": 73.4, "volume": 472662.0}, {"date": "2023-06-05", "close": 71.16, "volume": 139740.0}, {"date": "2023-06-06", "close": 73.37, "volume": 136374.0}, {"date": "2023-06-07", "close": 75.11, "volume": 127084.0}, {"date": "2023-06-08", "close": 75.38, "volume": 169849.0}, {"date": "2023-06-09", "close": 74.46, "volume": 91550.0}, {"date": "2023-06-12", "close": 74.9, "volume": 87984.0}, {"date": "2023-06-13", "close": 75.87, "volume": 129556.0}, {"date": "2023-06-14", "close": 75.56, "volume": 120634.0}, {"date": "2023-06-15", "close": 75.78, "volume": 241835.0}, {"date": "2023-06-16", "close": 74.99, "volume": 376324.0}, {"date": "2023-06-20", "close": 74.63, "volume": 89820.0}, {"date": "2023-06-21", "close": 75.9, "volume": 143216.0}, {"date": "2023-06-22", "close": 75.48, "volume": 116065.0}, {"date": "2023-06-23", "close": 74.09, "volume": 260220.0}, {"date": "2023-06-26", "close": 73.49, "volume": 146925.0}, {"date": "2023-06-27", "close": 73.8, "volume": 116047.0}, {"date": "2023-06-28", "close": 73.56, "volume": 85410.0}, {"date": "2023-06-29", "close": 74.66, "volume": 135389.0}, {"date": "2023-06-30", "close": 74.06, "volume": 112479.0}, {"date": "2023-07-03", "close": 74.2, "volume": 59092.0}, {"date": "2023-07-05", "close": 74.81, "volume": 141325.0}, {"date": "2023-07-06", "close": 75.29, "volume": 110611.0}, {"date": "2023-07-07", "close": 75.49, "volume": 118533.0}, {"date": "2023-07-10", "close": 76.89, "volume": 259137.0}, {"date": "2023-07-11", "close": 77.19, "volume": 381981.0}, {"date": "2023-07-12", "close": 76.71, "volume": 225291.0}, {"date": "2023-07-13", "close": 76.4, "volume": 188329.0}, {"date": "2023-07-14", "close": 76.09, "volume": 113260.0}, {"date": "2023-07-17", "close": 78.19, "volume": 136425.0}, {"date": "2023-07-18", "close": 78.44, "volume": 114782.0}, {"date": "2023-07-19", "close": 77.8, "volume": 163536.0}, {"date": "2023-07-20", "close": 78.83, "volume": 109428.0}, {"date": "2023-07-21", "close": 78.61, "volume": 97846.0}, {"date": "2023-07-24", "close": 78.68, "volume": 110696.0}, {"date": "2023-07-25", "close": 79.28, "volume": 160520.0}, {"date": "2023-07-26", "close": 79.22, "volume": 124525.0}, {"date": "2023-07-27", "close": 78.22, "volume": 130132.0}, {"date": "2023-07-28", "close": 78.45, "volume": 78311.0}, {"date": "2023-07-31", "close": 77.73, "volume": 105471.0}, {"date": "2023-08-01", "close": 77.74, "volume": 99859.0}, {"date": "2023-08-02", "close": 78.12, "volume": 82681.0}, {"date": "2023-08-03", "close": 78.43, "volume": 82251.0}, {"date": "2023-08-04", "close": 77.85, "volume": 68091.0}, {"date": "2023-08-07", "close": 78.21, "volume": 249942.0}, {"date": "2023-08-08", "close": 77.43, "volume": 69197.0}, {"date": "2023-08-09", "close": 77.21, "volume": 131675.0}, {"date": "2023-08-10", "close": 77.16, "volume": 118444.0}, {"date": "2023-08-11", "close": 77.37, "volume": 131656.0}, {"date": "2023-08-14", "close": 76.97, "volume": 158401.0}, {"date": "2023-08-15", "close": 76.74, "volume": 93303.0}, {"date": "2023-08-16", "close": 76.03, "volume": 114052.0}, {"date": "2023-08-17", "close": 76.12, "volume": 121270.0}, {"date": "2023-08-18", "close": 77.81, "volume": 208510.0}, {"date": "2023-08-21", "close": 79.04, "volume": 137408.0}, {"date": "2023-08-22", "close": 78.51, "volume": 115992.0}, {"date": "2023-08-23", "close": 79.92, "volume": 140911.0}, {"date": "2023-08-24", "close": 78.49, "volume": 135276.0}, {"date": "2023-08-25", "close": 79.08, "volume": 86828.0}, {"date": "2023-08-28", "close": 79.63, "volume": 141463.0}, {"date": "2023-08-29", "close": 80.79, "volume": 146054.0}, {"date": "2023-08-30", "close": 82.26, "volume": 308051.0}, {"date": "2023-08-31", "close": 79.48, "volume": 134413.0}, {"date": "2023-09-01", "close": 77.77, "volume": 133482.0}, {"date": "2023-09-05", "close": 75.69, "volume": 133036.0}, {"date": "2023-09-06", "close": 75.67, "volume": 119457.0}, {"date": "2023-09-07", "close": 74.69, "volume": 108526.0}, {"date": "2023-09-08", "close": 74.49, "volume": 104066.0}, {"date": "2023-09-11", "close": 75.72, "volume": 100805.0}, {"date": "2023-09-12", "close": 76.93, "volume": 112280.0}, {"date": "2023-09-13", "close": 77.79, "volume": 201271.0}, {"date": "2023-09-14", "close": 77.7, "volume": 164301.0}, {"date": "2023-09-15", "close": 77.47, "volume": 375395.0}, {"date": "2023-09-18", "close": 77.55, "volume": 102447.0}, {"date": "2023-09-19", "close": 77.23, "volume": 103627.0}, {"date": "2023-09-20", "close": 77.13, "volume": 92499.0}, {"date": "2023-09-21", "close": 75.21, "volume": 150738.0}, {"date": "2023-09-22", "close": 74.55, "volume": 113671.0}, {"date": "2023-09-25", "close": 74.48, "volume": 144051.0}, {"date": "2023-09-26", "close": 73.65, "volume": 136299.0}, {"date": "2023-09-27", "close": 74.36, "volume": 143704.0}, {"date": "2023-09-28", "close": 74.67, "volume": 305099.0}, {"date": "2023-09-29", "close": 74.43, "volume": 219726.0}, {"date": "2023-10-02", "close": 74.66, "volume": 320772.0}, {"date": "2023-10-03", "close": 74.2, "volume": 248197.0}, {"date": "2023-10-04", "close": 74.4, "volume": 924485.0}, {"date": "2023-10-05", "close": 74.47, "volume": 587553.0}, {"date": "2023-10-06", "close": 74.2, "volume": 425898.0}, {"date": "2023-10-09", "close": 74.9, "volume": 543719.0}, {"date": "2023-10-10", "close": 74.84, "volume": 302272.0}, {"date": "2023-10-11", "close": 74.61, "volume": 312723.0}, {"date": "2023-10-12", "close": 73.75, "volume": 399834.0}, {"date": "2023-10-13", "close": 72.71, "volume": 199731.0}, {"date": "2023-10-16", "close": 72.53, "volume": 391868.0}, {"date": "2023-10-17", "close": 73.51, "volume": 374323.0}, {"date": "2023-10-18", "close": 73.02, "volume": 264826.0}, {"date": "2023-10-19", "close": 73.02, "volume": 274726.0}, {"date": "2023-10-20", "close": 71.79, "volume": 250126.0}, {"date": "2023-10-23", "close": 71.51, "volume": 145062.0}, {"date": "2023-10-24", "close": 72.21, "volume": 308983.0}, {"date": "2023-10-25", "close": 72.51, "volume": 309491.0}, {"date": "2023-10-26", "close": 72.68, "volume": 229040.0}, {"date": "2023-10-27", "close": 72.17, "volume": 207802.0}, {"date": "2023-10-30", "close": 71.67, "volume": 169449.0}, {"date": "2023-10-31", "close": 62.49, "volume": 992521.0}, {"date": "2023-11-01", "close": 64.05, "volume": 378811.0}, {"date": "2023-11-02", "close": 66.5, "volume": 308101.0}, {"date": "2023-11-03", "close": 66.82, "volume": 176367.0}, {"date": "2023-11-06", "close": 67.71, "volume": 197478.0}, {"date": "2023-11-07", "close": 67.41, "volume": 141715.0}, {"date": "2023-11-08", "close": 67.43, "volume": 143525.0}, {"date": "2023-11-09", "close": 65.62, "volume": 230264.0}, {"date": "2023-11-10", "close": 65.55, "volume": 234437.0}, {"date": "2023-11-13", "close": 65.76, "volume": 93163.0}, {"date": "2023-11-14", "close": 68.7, "volume": 151943.0}, {"date": "2023-11-15", "close": 68.75, "volume": 198859.0}, {"date": "2023-11-16", "close": 67.38, "volume": 263366.0}, {"date": "2023-11-17", "close": 67.26, "volume": 257216.0}, {"date": "2023-11-20", "close": 67.63, "volume": 132814.0}, {"date": "2023-11-21", "close": 67.1, "volume": 105880.0}, {"date": "2023-11-22", "close": 67.57, "volume": 71432.0}, {"date": "2023-11-24", "close": 67.83, "volume": 37704.0}, {"date": "2023-11-27", "close": 67.87, "volume": 75756.0}, {"date": "2023-11-28", "close": 68.28, "volume": 91458.0}, {"date": "2023-11-29", "close": 67.61, "volume": 124860.0}, {"date": "2023-11-30", "close": 67.39, "volume": 175382.0}, {"date": "2023-12-01", "close": 69.59, "volume": 169801.0}, {"date": "2023-12-04", "close": 69.94, "volume": 179802.0}, {"date": "2023-12-05", "close": 69.88, "volume": 122021.0}, {"date": "2023-12-06", "close": 69.07, "volume": 117085.0}, {"date": "2023-12-07", "close": 70.07, "volume": 173917.0}, {"date": "2023-12-08", "close": 70.25, "volume": 142360.0}, {"date": "2023-12-11", "close": 70.81, "volume": 236748.0}, {"date": "2023-12-12", "close": 71.46, "volume": 207214.0}, {"date": "2023-12-13", "close": 73.87, "volume": 212389.0}, {"date": "2023-12-14", "close": 73.63, "volume": 312157.0}, {"date": "2023-12-15", "close": 74.21, "volume": 751843.0}, {"date": "2023-12-18", "close": 73.71, "volume": 173817.0}, {"date": "2023-12-19", "close": 74.51, "volume": 200497.0}, {"date": "2023-12-20", "close": 73.88, "volume": 196746.0}, {"date": "2023-12-21", "close": 75.06, "volume": 134220.0}, {"date": "2023-12-22", "close": 75.72, "volume": 91272.0}, {"date": "2023-12-26", "close": 76.52, "volume": 64442.0}, {"date": "2023-12-27", "close": 76.3, "volume": 80496.0}, {"date": "2023-12-28", "close": 76.33, "volume": 77418.0}, {"date": "2023-12-29", "close": 75.78, "volume": 103906.0}, {"date": "2024-01-02", "close": 75.35, "volume": 134062.0}, {"date": "2024-01-03", "close": 73.87, "volume": 191929.0}, {"date": "2024-01-04", "close": 73.11, "volume": 186814.0}, {"date": "2024-01-05", "close": 72.85, "volume": 147175.0}, {"date": "2024-01-08", "close": 73.22, "volume": 112158.0}, {"date": "2024-01-09", "close": 72.94, "volume": 189113.0}, {"date": "2024-01-10", "close": 76.52, "volume": 433723.0}, {"date": "2024-01-11", "close": 75.39, "volume": 237252.0}, {"date": "2024-01-12", "close": 77.0, "volume": 183390.0}, {"date": "2024-01-16", "close": 76.86, "volume": 200847.0}, {"date": "2024-01-17", "close": 76.08, "volume": 121431.0}, {"date": "2024-01-18", "close": 76.55, "volume": 101890.0}, {"date": "2024-01-19", "close": 77.14, "volume": 111891.0}, {"date": "2024-01-22", "close": 77.61, "volume": 98682.0}, {"date": "2024-01-23", "close": 76.44, "volume": 101426.0}, {"date": "2024-01-24", "close": 75.26, "volume": 91139.0}, {"date": "2024-01-25", "close": 76.27, "volume": 214918.0}, {"date": "2024-01-26", "close": 75.84, "volume": 95472.0}, {"date": "2024-01-29", "close": 77.88, "volume": 208139.0}, {"date": "2024-01-30", "close": 77.95, "volume": 89440.0}, {"date": "2024-01-31", "close": 76.02, "volume": 139282.0}, {"date": "2024-02-01", "close": 77.04, "volume": 117670.0}, {"date": "2024-02-02", "close": 76.87, "volume": 168556.0}, {"date": "2024-02-05", "close": 75.12, "volume": 173062.0}, {"date": "2024-02-06", "close": 76.79, "volume": 94552.0}, {"date": "2024-02-07", "close": 77.42, "volume": 274984.0}, {"date": "2024-02-08", "close": 78.3, "volume": 151291.0}, {"date": "2024-02-09", "close": 78.86, "volume": 159808.0}, {"date": "2024-02-12", "close": 80.71, "volume": 168513.0}, {"date": "2024-02-13", "close": 79.01, "volume": 343904.0}, {"date": "2024-02-14", "close": 80.06, "volume": 233438.0}, {"date": "2024-02-15", "close": 81.29, "volume": 107254.0}, {"date": "2024-02-16", "close": 80.24, "volume": 105205.0}, {"date": "2024-02-20", "close": 80.08, "volume": 181033.0}, {"date": "2024-02-21", "close": 81.14, "volume": 99980.0}, {"date": "2024-02-22", "close": 82.06, "volume": 196535.0}, {"date": "2024-02-23", "close": 82.55, "volume": 90623.0}, {"date": "2024-02-26", "close": 82.74, "volume": 79285.0}, {"date": "2024-02-27", "close": 83.8, "volume": 128477.0}, {"date": "2024-02-28", "close": 83.79, "volume": 129251.0}, {"date": "2024-02-29", "close": 84.14, "volume": 189446.0}, {"date": "2024-03-01", "close": 83.73, "volume": 74789.0}, {"date": "2024-03-04", "close": 84.1, "volume": 96511.0}, {"date": "2024-03-05", "close": 82.78, "volume": 85480.0}, {"date": "2024-03-06", "close": 83.1, "volume": 89592.0}, {"date": "2024-03-07", "close": 83.98, "volume": 149728.0}, {"date": "2024-03-08", "close": 82.9, "volume": 85883.0}, {"date": "2024-03-11", "close": 83.26, "volume": 107757.0}, {"date": "2024-03-12", "close": 82.85, "volume": 58417.0}, {"date": "2024-03-13", "close": 82.45, "volume": 85067.0}, {"date": "2024-03-14", "close": 81.24, "volume": 107717.0}, {"date": "2024-03-15", "close": 80.67, "volume": 286154.0}, {"date": "2024-03-18", "close": 80.22, "volume": 104682.0}, {"date": "2024-03-19", "close": 80.69, "volume": 101602.0}, {"date": "2024-03-20", "close": 81.5, "volume": 80560.0}, {"date": "2024-03-21", "close": 82.74, "volume": 120924.0}, {"date": "2024-03-22", "close": 81.45, "volume": 62482.0}, {"date": "2024-03-25", "close": 81.78, "volume": 92404.0}, {"date": "2024-03-26", "close": 81.76, "volume": 162795.0}, {"date": "2024-03-27", "close": 83.29, "volume": 128397.0}, {"date": "2024-03-28", "close": 84.0, "volume": 137119.0}, {"date": "2024-04-01", "close": 83.67, "volume": 151197.0}, {"date": "2024-04-02", "close": 81.8, "volume": 176604.0}, {"date": "2024-04-03", "close": 81.34, "volume": 124635.0}, {"date": "2024-04-04", "close": 82.36, "volume": 167739.0}, {"date": "2024-04-05", "close": 82.94, "volume": 121114.0}, {"date": "2024-04-08", "close": 83.53, "volume": 172684.0}, {"date": "2024-04-09", "close": 83.09, "volume": 250940.0}, {"date": "2024-04-10", "close": 80.53, "volume": 488453.0}, {"date": "2024-04-11", "close": 80.07, "volume": 329800.0}, {"date": "2024-04-12", "close": 79.45, "volume": 184767.0}, {"date": "2024-04-15", "close": 79.71, "volume": 178332.0}, {"date": "2024-04-16", "close": 78.2, "volume": 181306.0}, {"date": "2024-04-17", "close": 79.39, "volume": 185068.0}, {"date": "2024-04-18", "close": 80.42, "volume": 215161.0}, {"date": "2024-04-19", "close": 82.85, "volume": 281828.0}, {"date": "2024-04-22", "close": 80.91, "volume": 242420.0}, {"date": "2024-04-23", "close": 81.58, "volume": 174383.0}, {"date": "2024-04-24", "close": 80.91, "volume": 175968.0}, {"date": "2024-04-25", "close": 80.17, "volume": 152429.0}, {"date": "2024-04-26", "close": 81.49, "volume": 182114.0}, {"date": "2024-04-29", "close": 81.97, "volume": 137101.0}, {"date": "2024-04-30", "close": 80.59, "volume": 220062.0}, {"date": "2024-05-01", "close": 81.55, "volume": 145547.0}, {"date": "2024-05-02", "close": 82.02, "volume": 106277.0}, {"date": "2024-05-03", "close": 82.46, "volume": 94268.0}, {"date": "2024-05-06", "close": 83.14, "volume": 89151.0}, {"date": "2024-05-07", "close": 84.72, "volume": 109861.0}, {"date": "2024-05-08", "close": 85.76, "volume": 166652.0}, {"date": "2024-05-09", "close": 85.4, "volume": 103571.0}, {"date": "2024-05-10", "close": 84.89, "volume": 81776.0}, {"date": "2024-05-13", "close": 84.84, "volume": 97193.0}, {"date": "2024-05-14", "close": 86.02, "volume": 126965.0}, {"date": "2024-05-15", "close": 86.06, "volume": 96443.0}, {"date": "2024-05-16", "close": 87.24, "volume": 112665.0}, {"date": "2024-05-17", "close": 87.16, "volume": 86248.0}, {"date": "2024-05-20", "close": 85.53, "volume": 115395.0}, {"date": "2024-05-21", "close": 85.52, "volume": 94338.0}, {"date": "2024-05-22", "close": 84.57, "volume": 139305.0}, {"date": "2024-05-23", "close": 83.18, "volume": 114795.0}, {"date": "2024-05-24", "close": 83.8, "volume": 170172.0}, {"date": "2024-05-28", "close": 82.99, "volume": 134219.0}, {"date": "2024-05-29", "close": 82.1, "volume": 84766.0}, {"date": "2024-05-30", "close": 83.12, "volume": 92440.0}, {"date": "2024-05-31", "close": 84.15, "volume": 121584.0}, {"date": "2024-06-03", "close": 83.9, "volume": 110674.0}, {"date": "2024-06-04", "close": 83.0, "volume": 76714.0}, {"date": "2024-06-05", "close": 83.82, "volume": 91469.0}, {"date": "2024-06-06", "close": 83.42, "volume": 62012.0}, {"date": "2024-06-07", "close": 82.21, "volume": 66448.0}, {"date": "2024-06-10", "close": 82.13, "volume": 106422.0}, {"date": "2024-06-11", "close": 81.69, "volume": 115585.0}, {"date": "2024-06-12", "close": 82.47, "volume": 107403.0}, {"date": "2024-06-13", "close": 79.25, "volume": 198735.0}, {"date": "2024-06-14", "close": 78.75, "volume": 214405.0}, {"date": "2024-06-17", "close": 79.49, "volume": 128965.0}, {"date": "2024-06-18", "close": 79.39, "volume": 108970.0}, {"date": "2024-06-20", "close": 80.12, "volume": 144281.0}, {"date": "2024-06-21", "close": 80.4, "volume": 587772.0}, {"date": "2024-06-24", "close": 80.88, "volume": 168233.0}, {"date": "2024-06-25", "close": 80.87, "volume": 117256.0}, {"date": "2024-06-26", "close": 80.63, "volume": 127065.0}, {"date": "2024-06-27", "close": 80.3, "volume": 135073.0}, {"date": "2024-06-28", "close": 81.2, "volume": 269990.0}, {"date": "2024-07-01", "close": 79.3, "volume": 126603.0}, {"date": "2024-07-02", "close": 79.65, "volume": 107501.0}, {"date": "2024-07-03", "close": 79.39, "volume": 70885.0}, {"date": "2024-07-05", "close": 79.29, "volume": 115325.0}, {"date": "2024-07-08", "close": 78.96, "volume": 182242.0}, {"date": "2024-07-09", "close": 78.22, "volume": 141774.0}, {"date": "2024-07-10", "close": 78.3, "volume": 253943.0}, {"date": "2024-07-11", "close": 80.23, "volume": 387380.0}, {"date": "2024-07-12", "close": 83.26, "volume": 267942.0}, {"date": "2024-07-15", "close": 84.35, "volume": 359413.0}, {"date": "2024-07-16", "close": 88.65, "volume": 277503.0}, {"date": "2024-07-17", "close": 90.57, "volume": 221603.0}, {"date": "2024-07-18", "close": 89.97, "volume": 217587.0}, {"date": "2024-07-19", "close": 87.04, "volume": 159479.0}, {"date": "2024-07-22", "close": 87.47, "volume": 116669.0}, {"date": "2024-07-23", "close": 87.02, "volume": 156760.0}, {"date": "2024-07-24", "close": 86.18, "volume": 112407.0}, {"date": "2024-07-25", "close": 86.43, "volume": 126272.0}, {"date": "2024-07-26", "close": 88.5, "volume": 115142.0}, {"date": "2024-07-29", "close": 88.53, "volume": 135043.0}, {"date": "2024-07-30", "close": 89.76, "volume": 119951.0}, {"date": "2024-07-31", "close": 91.33, "volume": 186322.0}, {"date": "2024-08-01", "close": 89.49, "volume": 219947.0}, {"date": "2024-08-02", "close": 86.25, "volume": 172663.0}, {"date": "2024-08-05", "close": 82.27, "volume": 183619.0}, {"date": "2024-08-06", "close": 82.09, "volume": 114269.0}, {"date": "2024-08-07", "close": 81.08, "volume": 131528.0}, {"date": "2024-08-08", "close": 82.07, "volume": 86078.0}, {"date": "2024-08-09", "close": 82.69, "volume": 100984.0}, {"date": "2024-08-12", "close": 82.03, "volume": 211174.0}, {"date": "2024-08-13", "close": 83.46, "volume": 113759.0}, {"date": "2024-08-14", "close": 82.8, "volume": 100093.0}, {"date": "2024-08-15", "close": 85.65, "volume": 143364.0}, {"date": "2024-08-16", "close": 85.48, "volume": 180034.0}, {"date": "2024-08-19", "close": 86.19, "volume": 128449.0}, {"date": "2024-08-20", "close": 84.28, "volume": 101184.0}, {"date": "2024-08-21", "close": 86.24, "volume": 138141.0}, {"date": "2024-08-22", "close": 86.22, "volume": 245637.0}, {"date": "2024-08-23", "close": 89.3, "volume": 144511.0}, {"date": "2024-08-26", "close": 90.11, "volume": 181083.0}, {"date": "2024-08-27", "close": 90.51, "volume": 127244.0}, {"date": "2024-08-28", "close": 88.96, "volume": 121763.0}, {"date": "2024-08-29", "close": 89.0, "volume": 118065.0}, {"date": "2024-08-30", "close": 89.58, "volume": 102081.0}, {"date": "2024-09-03", "close": 88.09, "volume": 178369.0}, {"date": "2024-09-04", "close": 88.03, "volume": 77280.0}, {"date": "2024-09-05", "close": 89.03, "volume": 111517.0}, {"date": "2024-09-06", "close": 86.12, "volume": 117526.0}, {"date": "2024-09-09", "close": 85.4, "volume": 148216.0}, {"date": "2024-09-10", "close": 85.14, "volume": 144621.0}, {"date": "2024-09-11", "close": 85.38, "volume": 117466.0}, {"date": "2024-09-12", "close": 86.71, "volume": 108151.0}, {"date": "2024-09-13", "close": 89.76, "volume": 169069.0}, {"date": "2024-09-16", "close": 89.17, "volume": 117558.0}, {"date": "2024-09-17", "close": 88.95, "volume": 133905.0}, {"date": "2024-09-18", "close": 89.06, "volume": 155786.0}, {"date": "2024-09-19", "close": 91.1, "volume": 107614.0}, {"date": "2024-09-20", "close": 90.29, "volume": 458271.0}, {"date": "2024-09-23", "close": 89.0, "volume": 119581.0}, {"date": "2024-09-24", "close": 89.27, "volume": 108743.0}, {"date": "2024-09-25", "close": 88.92, "volume": 99834.0}, {"date": "2024-09-26", "close": 89.49, "volume": 93935.0}, {"date": "2024-09-27", "close": 91.31, "volume": 109652.0}, {"date": "2024-09-30", "close": 91.78, "volume": 159908.0}, {"date": "2024-10-01", "close": 90.73, "volume": 88968.0}, {"date": "2024-10-02", "close": 90.28, "volume": 80743.0}, {"date": "2024-10-03", "close": 89.54, "volume": 146723.0}, {"date": "2024-10-04", "close": 92.64, "volume": 112058.0}, {"date": "2024-10-07", "close": 91.21, "volume": 102416.0}, {"date": "2024-10-08", "close": 91.63, "volume": 135853.0}, {"date": "2024-10-09", "close": 92.04, "volume": 100205.0}, {"date": "2024-10-10", "close": 91.11, "volume": 163769.0}, {"date": "2024-10-11", "close": 91.16, "volume": 98805.0}, {"date": "2024-10-14", "close": 90.5, "volume": 150140.0}, {"date": "2024-10-15", "close": 93.21, "volume": 168766.0}, {"date": "2024-10-16", "close": 93.26, "volume": 98178.0}, {"date": "2024-10-17", "close": 93.24, "volume": 75314.0}, {"date": "2024-10-18", "close": 92.96, "volume": 88565.0}, {"date": "2024-10-21", "close": 92.01, "volume": 109327.0}, {"date": "2024-10-22", "close": 92.4, "volume": 94838.0}, {"date": "2024-10-23", "close": 92.06, "volume": 132034.0}, {"date": "2024-10-24", "close": 92.9, "volume": 111656.0}, {"date": "2024-10-25", "close": 91.7, "volume": 81932.0}, {"date": "2024-10-28", "close": 91.15, "volume": 136227.0}, {"date": "2024-10-29", "close": 90.31, "volume": 106271.0}, {"date": "2024-10-30", "close": 89.31, "volume": 126780.0}, {"date": "2024-10-31", "close": 83.08, "volume": 311281.0}, {"date": "2024-11-01", "close": 85.45, "volume": 250579.0}, {"date": "2024-11-04", "close": 85.82, "volume": 240634.0}, {"date": "2024-11-05", "close": 87.26, "volume": 285865.0}, {"date": "2024-11-06", "close": 91.99, "volume": 225640.0}, {"date": "2024-11-07", "close": 90.02, "volume": 147613.0}, {"date": "2024-11-08", "close": 90.19, "volume": 148081.0}, {"date": "2024-11-11", "close": 90.37, "volume": 131452.0}, {"date": "2024-11-12", "close": 89.42, "volume": 154913.0}, {"date": "2024-11-13", "close": 89.51, "volume": 98841.0}, {"date": "2024-11-14", "close": 88.1, "volume": 106372.0}, {"date": "2024-11-15", "close": 87.21, "volume": 148919.0}, {"date": "2024-11-18", "close": 87.725, "volume": 118328.0}, {"date": "2024-11-19", "close": 87.99, "volume": 103369.0}, {"date": "2024-11-20", "close": 87.7, "volume": 91529.0}, {"date": "2024-11-21", "close": 88.48, "volume": 134343.0}, {"date": "2024-11-22", "close": 89.96, "volume": 177427.0}, {"date": "2024-11-25", "close": 90.92, "volume": 244589.0}, {"date": "2024-11-26", "close": 90.45, "volume": 152227.0}, {"date": "2024-11-27", "close": 89.88, "volume": 118654.0}, {"date": "2024-11-29", "close": 89.74, "volume": 81994.0}, {"date": "2024-12-02", "close": 90.1, "volume": 173773.0}, {"date": "2024-12-03", "close": 90.93, "volume": 128202.0}, {"date": "2024-12-04", "close": 91.12, "volume": 80044.0}, {"date": "2024-12-05", "close": 89.67, "volume": 274623.0}, {"date": "2024-12-06", "close": 91.6, "volume": 143228.0}, {"date": "2024-12-09", "close": 95.21, "volume": 174458.0}, {"date": "2024-12-10", "close": 96.67, "volume": 176346.0}, {"date": "2024-12-11", "close": 96.92, "volume": 250823.0}, {"date": "2024-12-12", "close": 96.76, "volume": 303707.0}, {"date": "2024-12-13", "close": 93.93, "volume": 182241.0}, {"date": "2024-12-16", "close": 94.47, "volume": 98084.0}, {"date": "2024-12-17", "close": 93.77, "volume": 200128.0}, {"date": "2024-12-18", "close": 93.83, "volume": 358191.0}, {"date": "2024-12-19", "close": 93.93, "volume": 167069.0}, {"date": "2024-12-20", "close": 94.0, "volume": 575925.0}, {"date": "2024-12-23", "close": 94.21, "volume": 142356.0}, {"date": "2024-12-24", "close": 94.57, "volume": 57777.0}, {"date": "2024-12-26", "close": 94.3, "volume": 94300.0}, {"date": "2024-12-27", "close": 92.99, "volume": 82988.0}, {"date": "2024-12-30", "close": 91.455, "volume": 93524.0}, {"date": "2024-12-31", "close": 92.17, "volume": 99603.0}, {"date": "2025-01-02", "close": 92.91, "volume": 198611.0}, {"date": "2025-01-03", "close": 92.35, "volume": 116045.0}, {"date": "2025-01-06", "close": 91.72, "volume": 146173.0}, {"date": "2025-01-07", "close": 92.22, "volume": 231566.0}, {"date": "2025-01-08", "close": 93.45, "volume": 404388.0}, {"date": "2025-01-10", "close": 89.25, "volume": 485408.0}, {"date": "2025-01-13", "close": 84.86, "volume": 402973.0}, {"date": "2025-01-14", "close": 86.17, "volume": 227365.0}, {"date": "2025-01-15", "close": 87.46, "volume": 183427.0}, {"date": "2025-01-16", "close": 87.12, "volume": 156787.0}, {"date": "2025-01-17", "close": 87.3, "volume": 183192.0}, {"date": "2025-01-21", "close": 90.45, "volume": 278006.0}, {"date": "2025-01-22", "close": 90.64, "volume": 311137.0}, {"date": "2025-01-23", "close": 90.45, "volume": 234832.0}, {"date": "2025-01-24", "close": 90.79, "volume": 315715.0}, {"date": "2025-01-27", "close": 92.83, "volume": 190708.0}, {"date": "2025-01-28", "close": 91.56, "volume": 217337.0}, {"date": "2025-01-29", "close": 91.93, "volume": 273122.0}, {"date": "2025-01-30", "close": 91.99, "volume": 169049.0}, {"date": "2025-01-31", "close": 90.97, "volume": 270088.0}, {"date": "2025-02-03", "close": 90.07, "volume": 165432.0}, {"date": "2025-02-04", "close": 92.46, "volume": 179107.0}, {"date": "2025-02-05", "close": 93.19, "volume": 212022.0}, {"date": "2025-02-06", "close": 92.73, "volume": 165696.0}, {"date": "2025-02-07", "close": 91.66, "volume": 186703.0}, {"date": "2025-02-10", "close": 94.65, "volume": 242853.0}, {"date": "2025-02-11", "close": 94.86, "volume": 177439.0}, {"date": "2025-02-12", "close": 93.55, "volume": 180277.0}, {"date": "2025-02-13", "close": 93.8, "volume": 138917.0}, {"date": "2025-02-14", "close": 91.14, "volume": 234140.0}, {"date": "2025-02-18", "close": 88.03, "volume": 287326.0}, {"date": "2025-02-19", "close": 88.23, "volume": 224482.0}, {"date": "2025-02-20", "close": 89.56, "volume": 256978.0}, {"date": "2025-02-21", "close": 89.68, "volume": 258616.0}, {"date": "2025-02-24", "close": 90.64, "volume": 317215.0}, {"date": "2025-02-25", "close": 92.0, "volume": 274034.0}, {"date": "2025-02-26", "close": 90.89, "volume": 217639.0}, {"date": "2025-02-27", "close": 89.16, "volume": 126162.0}, {"date": "2025-02-28", "close": 89.39, "volume": 213976.0}, {"date": "2025-03-03", "close": 88.67, "volume": 154003.0}, {"date": "2025-03-04", "close": 85.97, "volume": 242169.0}, {"date": "2025-03-05", "close": 85.99, "volume": 224749.0}, {"date": "2025-03-06", "close": 87.99, "volume": 273184.0}, {"date": "2025-03-07", "close": 88.82, "volume": 243776.0}, {"date": "2025-03-10", "close": 87.87, "volume": 278503.0}, {"date": "2025-03-11", "close": 85.92, "volume": 165566.0}, {"date": "2025-03-12", "close": 83.45, "volume": 224375.0}, {"date": "2025-03-13", "close": 82.4, "volume": 198313.0}, {"date": "2025-03-14", "close": 83.53, "volume": 214713.0}, {"date": "2025-03-17", "close": 85.43, "volume": 420237.0}, {"date": "2025-03-18", "close": 84.47, "volume": 216209.0}, {"date": "2025-03-19", "close": 85.25, "volume": 224330.0}, {"date": "2025-03-20", "close": 84.2, "volume": 177667.0}, {"date": "2025-03-21", "close": 83.71, "volume": 1758156.0}, {"date": "2025-03-24", "close": 85.91, "volume": 183423.0}, {"date": "2025-03-25", "close": 85.59, "volume": 173107.0}, {"date": "2025-03-26", "close": 85.92, "volume": 172089.0}, {"date": "2025-03-27", "close": 86.72, "volume": 149689.0}, {"date": "2025-03-28", "close": 86.05, "volume": 155719.0}, {"date": "2025-03-31", "close": 87.85, "volume": 191850.0}, {"date": "2025-04-01", "close": 88.13, "volume": 175546.0}, {"date": "2025-04-02", "close": 89.08, "volume": 148740.0}, {"date": "2025-04-03", "close": 86.75, "volume": 217096.0}, {"date": "2025-04-04", "close": 85.23, "volume": 338157.0}, {"date": "2025-04-07", "close": 83.8, "volume": 341987.0}, {"date": "2025-04-08", "close": 82.12, "volume": 381470.0}, {"date": "2025-04-09", "close": 85.79, "volume": 367027.0}, {"date": "2025-04-10", "close": 91.76, "volume": 704590.0}, {"date": "2025-04-11", "close": 91.74, "volume": 320308.0}, {"date": "2025-04-14", "close": 94.275, "volume": 240119.0}, {"date": "2025-04-15", "close": 91.59, "volume": 230425.0}, {"date": "2025-04-16", "close": 92.26, "volume": 182149.0}, {"date": "2025-04-17", "close": 93.64, "volume": 170823.0}, {"date": "2025-04-21", "close": 93.76, "volume": 155641.0}, {"date": "2025-04-22", "close": 96.01, "volume": 216833.0}, {"date": "2025-04-23", "close": 100.26, "volume": 389369.0}, {"date": "2025-04-24", "close": 101.71, "volume": 462197.0}, {"date": "2025-04-25", "close": 99.98, "volume": 294607.0}, {"date": "2025-04-28", "close": 99.46, "volume": 231965.0}, {"date": "2025-04-29", "close": 101.51, "volume": 294881.0}, {"date": "2025-04-30", "close": 101.49, "volume": 300622.0}, {"date": "2025-05-01", "close": 101.23, "volume": 220609.0}, {"date": "2025-05-02", "close": 100.94, "volume": 196444.0}, {"date": "2025-05-05", "close": 100.43, "volume": 146042.0}, {"date": "2025-05-06", "close": 100.99, "volume": 174662.0}, {"date": "2025-05-07", "close": 104.665, "volume": 213495.0}, {"date": "2025-05-08", "close": 105.8, "volume": 265718.0}, {"date": "2025-05-09", "close": 104.45, "volume": 170597.0}, {"date": "2025-05-12", "close": 103.89, "volume": 234934.0}, {"date": "2025-05-13", "close": 102.31, "volume": 140594.0}, {"date": "2025-05-14", "close": 101.46, "volume": 171142.0}, {"date": "2025-05-15", "close": 103.46, "volume": 266388.0}, {"date": "2025-05-16", "close": 104.71, "volume": 177570.0}, {"date": "2025-05-19", "close": 106.52, "volume": 148179.0}, {"date": "2025-05-20", "close": 107.33, "volume": 185481.0}, {"date": "2025-05-21", "close": 103.98, "volume": 187382.0}, {"date": "2025-05-22", "close": 104.21, "volume": 128068.0}, {"date": "2025-05-23", "close": 104.36, "volume": 98210.0}, {"date": "2025-05-27", "close": 107.1, "volume": 134462.0}, {"date": "2025-05-28", "close": 106.63, "volume": 174682.0}, {"date": "2025-05-29", "close": 106.76, "volume": 105980.0}, {"date": "2025-05-30", "close": 107.98, "volume": 338865.0}, {"date": "2025-06-02", "close": 107.4, "volume": 278604.0}, {"date": "2025-06-03", "close": 106.88, "volume": 146480.0}, {"date": "2025-06-04", "close": 106.15, "volume": 131813.0}, {"date": "2025-06-05", "close": 106.84, "volume": 150182.0}, {"date": "2025-06-06", "close": 108.19, "volume": 110658.0}, {"date": "2025-06-09", "close": 108.35, "volume": 153765.0}, {"date": "2025-06-10", "close": 108.25, "volume": 226015.0}, {"date": "2025-06-11", "close": 107.74, "volume": 139290.0}, {"date": "2025-06-12", "close": 107.47, "volume": 112741.0}, {"date": "2025-06-13", "close": 105.45, "volume": 201976.0}, {"date": "2025-06-16", "close": 106.21, "volume": 138425.0}, {"date": "2025-06-17", "close": 103.76, "volume": 169141.0}, {"date": "2025-06-18", "close": 101.76, "volume": 178950.0}, {"date": "2025-06-20", "close": 101.49, "volume": 637097.0}, {"date": "2025-06-23", "close": 102.19, "volume": 198766.0}, {"date": "2025-06-24", "close": 104.27, "volume": 340471.0}, {"date": "2025-06-25", "close": 105.41, "volume": 282254.0}, {"date": "2025-06-26", "close": 106.25, "volume": 275784.0}, {"date": "2025-06-27", "close": 106.35, "volume": 514759.0}, {"date": "2025-06-30", "close": 105.04, "volume": 306809.0}, {"date": "2025-07-01", "close": 105.79, "volume": 196312.0}, {"date": "2025-07-02", "close": 106.55, "volume": 251983.0}, {"date": "2025-07-03", "close": 106.61, "volume": 91589.0}, {"date": "2025-07-07", "close": 105.42, "volume": 171291.0}, {"date": "2025-07-08", "close": 104.24, "volume": 219402.0}, {"date": "2025-07-09", "close": 102.01, "volume": 188683.0}, {"date": "2025-07-10", "close": 102.7, "volume": 291555.0}, {"date": "2025-07-11", "close": 108.17, "volume": 561194.0}, {"date": "2025-07-14", "close": 106.54, "volume": 294199.0}, {"date": "2025-07-15", "close": 107.57, "volume": 409376.0}, {"date": "2025-07-16", "close": 108.36, "volume": 232874.0}, {"date": "2025-07-17", "close": 111.35, "volume": 284772.0}, {"date": "2025-07-18", "close": 109.67, "volume": 197554.0}, {"date": "2025-07-21", "close": 108.45, "volume": 184785.0}, {"date": "2025-07-22", "close": 106.5, "volume": 195863.0}, {"date": "2025-07-23", "close": 106.25, "volume": 193738.0}, {"date": "2025-07-24", "close": 104.63, "volume": 185982.0}, {"date": "2025-07-25", "close": 107.19, "volume": 163168.0}, {"date": "2025-07-28", "close": 108.25, "volume": 184243.0}, {"date": "2025-07-29", "close": 107.17, "volume": 222643.0}, {"date": "2025-07-30", "close": 107.14, "volume": 217130.0}, {"date": "2025-07-31", "close": 107.5, "volume": 209928.0}, {"date": "2025-08-01", "close": 109.2, "volume": 224274.0}, {"date": "2025-08-04", "close": 110.88, "volume": 223627.0}, {"date": "2025-08-05", "close": 109.04, "volume": 256166.0}, {"date": "2025-08-06", "close": 110.75, "volume": 134664.0}, {"date": "2025-08-07", "close": 111.29, "volume": 139602.0}, {"date": "2025-08-08", "close": 111.88, "volume": 134929.0}, {"date": "2025-08-11", "close": 110.2, "volume": 118388.0}, {"date": "2025-08-12", "close": 111.45, "volume": 143272.0}, {"date": "2025-08-13", "close": 113.36, "volume": 146280.0}, {"date": "2025-08-14", "close": 112.37, "volume": 191643.0}, {"date": "2025-08-15", "close": 108.95, "volume": 246365.0}, {"date": "2025-08-18", "close": 112.25, "volume": 193498.0}, {"date": "2025-08-19", "close": 109.48, "volume": 204496.0}, {"date": "2025-08-20", "close": 108.78, "volume": 166373.0}, {"date": "2025-08-21", "close": 107.54, "volume": 215253.0}, {"date": "2025-08-22", "close": 110.74, "volume": 235216.0}, {"date": "2025-08-25", "close": 108.68, "volume": 141726.0}, {"date": "2025-08-26", "close": 108.75, "volume": 193731.0}, {"date": "2025-08-27", "close": 109.6, "volume": 136872.0}, {"date": "2025-08-28", "close": 108.06, "volume": 221878.0}, {"date": "2025-08-29", "close": 107.26, "volume": 146485.0}, {"date": "2025-09-02", "close": 107.95, "volume": 150044.0}, {"date": "2025-09-03", "close": 108.33, "volume": 176303.0}, {"date": "2025-09-04", "close": 109.58, "volume": 176765.0}, {"date": "2025-09-05", "close": 109.97, "volume": 153729.0}, {"date": "2025-09-08", "close": 111.98, "volume": 177985.0}, {"date": "2025-09-09", "close": 110.79, "volume": 217754.0}, {"date": "2025-09-10", "close": 111.0, "volume": 307829.0}, {"date": "2025-09-11", "close": 118.1, "volume": 451582.0}, {"date": "2025-09-12", "close": 114.58, "volume": 352502.0}, {"date": "2025-09-15", "close": 117.1, "volume": 185339.0}, {"date": "2025-09-16", "close": 117.05, "volume": 258052.0}, {"date": "2025-09-17", "close": 116.79, "volume": 277844.0}, {"date": "2025-09-18", "close": 117.42, "volume": 179303.0}, {"date": "2025-09-19", "close": 115.44, "volume": 470969.0}, {"date": "2025-09-22", "close": 115.63, "volume": 195170.0}, {"date": "2025-09-23", "close": 117.12, "volume": 150972.0}, {"date": "2025-09-24", "close": 117.41, "volume": 180733.0}, {"date": "2025-09-25", "close": 117.0, "volume": 199304.0}, {"date": "2025-09-26", "close": 120.94, "volume": 265333.0}, {"date": "2025-09-29", "close": 122.66, "volume": 496895.0}, {"date": "2025-09-30", "close": 121.19, "volume": 302774.0}, {"date": "2025-10-01", "close": 120.45, "volume": 195769.0}, {"date": "2025-10-02", "close": 121.61, "volume": 117169.0}, {"date": "2025-10-03", "close": 123.22, "volume": 212422.0}, {"date": "2025-10-06", "close": 122.61, "volume": 163541.0}, {"date": "2025-10-07", "close": 121.25, "volume": 212505.0}, {"date": "2025-10-08", "close": 121.27, "volume": 154634.0}, {"date": "2025-10-09", "close": 118.53, "volume": 252642.0}, {"date": "2025-10-10", "close": 118.63, "volume": 183449.0}, {"date": "2025-10-13", "close": 123.51, "volume": 186360.0}, {"date": "2025-10-14", "close": 123.6, "volume": 230906.0}, {"date": "2025-10-15", "close": 124.09, "volume": 169182.0}, {"date": "2025-10-16", "close": 122.86, "volume": 121395.0}, {"date": "2025-10-17", "close": 121.86, "volume": 111256.0}, {"date": "2025-10-20", "close": 121.98, "volume": 159507.0}, {"date": "2025-10-21", "close": 121.64, "volume": 204707.0}, {"date": "2025-10-22", "close": 122.33, "volume": 220337.0}, {"date": "2025-10-23", "close": 123.04, "volume": 107730.0}, {"date": "2025-10-24", "close": 123.15, "volume": 135840.0}, {"date": "2025-10-27", "close": 122.22, "volume": 129951.0}, {"date": "2025-10-28", "close": 122.93, "volume": 147985.0}, {"date": "2025-10-29", "close": 121.08, "volume": 171882.0}, {"date": "2025-10-30", "close": 122.91, "volume": 313693.0}, {"date": "2025-10-31", "close": 114.94, "volume": 506270.0}, {"date": "2025-11-03", "close": 117.19, "volume": 506977.0}, {"date": "2025-11-04", "close": 117.0, "volume": 221259.0}, {"date": "2025-11-05", "close": 119.28, "volume": 288578.0}, {"date": "2025-11-06", "close": 117.32, "volume": 146563.0}, {"date": "2025-11-07", "close": 116.75, "volume": 208551.0}, {"date": "2025-11-10", "close": 115.43, "volume": 151115.0}, {"date": "2025-11-11", "close": 115.83, "volume": 147468.0}, {"date": "2025-11-12", "close": 116.8, "volume": 118844.0}, {"date": "2025-11-13", "close": 116.11, "volume": 153935.0}, {"date": "2025-11-14", "close": 116.7, "volume": 134163.0}, {"date": "2025-11-17", "close": 115.85, "volume": 130922.0}, {"date": "2025-11-18", "close": 116.04, "volume": 102243.0}, {"date": "2025-11-19", "close": 116.05, "volume": 111844.0}, {"date": "2025-11-20", "close": 117.51, "volume": 148098.0}, {"date": "2025-11-21", "close": 118.58, "volume": 190563.0}, {"date": "2025-11-24", "close": 117.57, "volume": 189412.0}, {"date": "2025-11-25", "close": 125.67, "volume": 242871.0}, {"date": "2025-11-26", "close": 123.98, "volume": 303563.0}, {"date": "2025-11-28", "close": 123.1, "volume": 100246.0}, {"date": "2025-12-01", "close": 122.85, "volume": 231782.0}, {"date": "2025-12-02", "close": 125.29, "volume": 172005.0}, {"date": "2025-12-03", "close": 126.69, "volume": 135802.0}, {"date": "2025-12-04", "close": 127.74, "volume": 118351.0}, {"date": "2025-12-05", "close": 127.99, "volume": 150264.0}, {"date": "2025-12-08", "close": 124.34, "volume": 163498.0}, {"date": "2025-12-09", "close": 125.76, "volume": 130381.0}, {"date": "2025-12-10", "close": 125.95, "volume": 179672.0}, {"date": "2025-12-11", "close": 131.02, "volume": 158795.0}, {"date": "2025-12-12", "close": 128.52, "volume": 172307.0}, {"date": "2025-12-15", "close": 129.86, "volume": 153954.0}, {"date": "2025-12-16", "close": 128.77, "volume": 211805.0}, {"date": "2025-12-17", "close": 125.78, "volume": 260054.0}, {"date": "2025-12-18", "close": 124.15, "volume": 160757.0}, {"date": "2025-12-19", "close": 124.66, "volume": 921923.0}, {"date": "2025-12-22", "close": 125.16, "volume": 139290.0}, {"date": "2025-12-23", "close": 123.81, "volume": 164416.0}, {"date": "2025-12-24", "close": 124.06, "volume": 56677.0}, {"date": "2025-12-26", "close": 124.95, "volume": 84240.0}, {"date": "2025-12-29", "close": 123.81, "volume": 137593.0}, {"date": "2025-12-30", "close": 122.98, "volume": 129143.0}, {"date": "2025-12-31", "close": 122.67, "volume": 143203.0}, {"date": "2026-01-02", "close": 123.33, "volume": 190352.0}, {"date": "2026-01-05", "close": 127.16, "volume": 184147.0}, {"date": "2026-01-06", "close": 127.14, "volume": 193059.0}, {"date": "2026-01-07", "close": 127.62, "volume": 172854.0}, {"date": "2026-01-08", "close": 133.43, "volume": 410690.0}, {"date": "2026-01-09", "close": 134.45, "volume": 191435.0}, {"date": "2026-01-12", "close": 135.64, "volume": 203185.0}, {"date": "2026-01-13", "close": 136.86, "volume": 171180.0}, {"date": "2026-01-14", "close": 141.66, "volume": 225610.0}, {"date": "2026-01-15", "close": 140.8, "volume": 394929.0}, {"date": "2026-01-16", "close": 140.86, "volume": 223449.0}, {"date": "2026-01-20", "close": 140.82, "volume": 154484.0}, {"date": "2026-01-21", "close": 145.81, "volume": 349423.0}, {"date": "2026-01-22", "close": 142.01, "volume": 258470.0}, {"date": "2026-01-23", "close": 140.7, "volume": 170835.0}, {"date": "2026-01-26", "close": 142.73, "volume": 193195.0}, {"date": "2026-01-27", "close": 142.0, "volume": 202866.0}, {"date": "2026-01-28", "close": 142.0, "volume": 174640.0}, {"date": "2026-01-29", "close": 145.06, "volume": 213297.0}, {"date": "2026-01-30", "close": 142.21, "volume": 314621.0}, {"date": "2026-02-02", "close": 143.46, "volume": 310069.0}, {"date": "2026-02-03", "close": 147.23, "volume": 276791.0}, {"date": "2026-02-04", "close": 148.09, "volume": 280905.0}, {"date": "2026-02-05", "close": 151.3, "volume": 283189.0}, {"date": "2026-02-06", "close": 156.83, "volume": 302215.0}, {"date": "2026-02-09", "close": 156.13, "volume": 226149.0}, {"date": "2026-02-10", "close": 154.49, "volume": 170874.0}, {"date": "2026-02-11", "close": 155.12, "volume": 236451.0}, {"date": "2026-02-12", "close": 154.99, "volume": 172612.0}, {"date": "2026-02-13", "close": 155.68, "volume": 154770.0}, {"date": "2026-02-17", "close": 152.58, "volume": 146104.0}, {"date": "2026-02-18", "close": 152.1, "volume": 182928.0}, {"date": "2026-02-19", "close": 152.93, "volume": 169508.0}, {"date": "2026-02-20", "close": 153.73, "volume": 183946.0}, {"date": "2026-02-23", "close": 151.3, "volume": 218568.0}, {"date": "2026-02-24", "close": 155.22, "volume": 177945.0}, {"date": "2026-02-25", "close": 155.37, "volume": 152878.0}, {"date": "2026-02-26", "close": 153.8, "volume": 146643.0}, {"date": "2026-02-27", "close": 154.62, "volume": 134365.0}, {"date": "2026-03-02", "close": 157.42, "volume": 183681.0}, {"date": "2026-03-03", "close": 151.75, "volume": 289263.0}, {"date": "2026-03-04", "close": 153.06, "volume": 201875.0}, {"date": "2026-03-05", "close": 146.64, "volume": 190367.0}, {"date": "2026-03-06", "close": 145.16, "volume": 198014.0}, {"date": "2026-03-09", "close": 148.84, "volume": 243093.0}, {"date": "2026-03-10", "close": 147.61, "volume": 211565.0}, {"date": "2026-03-11", "close": 145.97, "volume": 181845.0}, {"date": "2026-03-12", "close": 146.8, "volume": 168931.0}, {"date": "2026-03-13", "close": 148.77, "volume": 159669.0}, {"date": "2026-03-16", "close": 151.17, "volume": 215866.0}, {"date": "2026-03-17", "close": 149.78, "volume": 229031.0}, {"date": "2026-03-18", "close": 141.4, "volume": 364467.0}, {"date": "2026-03-19", "close": 142.67, "volume": 222632.0}, {"date": "2026-03-20", "close": 140.7, "volume": 551091.0}, {"date": "2026-03-23", "close": 145.74, "volume": 233070.0}, {"date": "2026-03-24", "close": 148.56, "volume": 207393.0}, {"date": "2026-03-25", "close": 147.18, "volume": 238286.0}, {"date": "2026-03-26", "close": 146.43, "volume": 194554.0}, {"date": "2026-03-27", "close": 147.52, "volume": 186856.0}, {"date": "2026-03-30", "close": 148.16, "volume": 290368.0}, {"date": "2026-03-31", "close": 150.5, "volume": 267112.0}, {"date": "2026-04-01", "close": 151.36, "volume": 223780.0}, {"date": "2026-04-02", "close": 152.48, "volume": 238160.0}, {"date": "2026-04-06", "close": 154.99, "volume": 227901.0}, {"date": "2026-04-07", "close": 150.76, "volume": 235647.0}, {"date": "2026-04-08", "close": 156.7, "volume": 387197.0}, {"date": "2026-04-09", "close": 161.26, "volume": 588956.0}, {"date": "2026-04-10", "close": 157.03, "volume": 310105.0}, {"date": "2026-04-13", "close": 158.02, "volume": 261275.0}, {"date": "2026-04-14", "close": 156.72, "volume": 312577.0}, {"date": "2026-04-15", "close": 155.39, "volume": 136950.0}, {"date": "2026-04-16", "close": 156.67, "volume": 166268.0}, {"date": "2026-04-17", "close": 161.78, "volume": 171061.0}, {"date": "2026-04-20", "close": 159.2, "volume": 232484.0}, {"date": "2026-04-21", "close": 158.78, "volume": 142911.0}, {"date": "2026-04-22", "close": 160.27, "volume": 182322.0}, {"date": "2026-04-23", "close": 162.15, "volume": 191857.0}, {"date": "2026-04-24", "close": 161.1, "volume": 214204.0}, {"date": "2026-04-27", "close": 154.99, "volume": 417680.0}, {"date": "2026-04-28", "close": 155.52, "volume": 278284.0}, {"date": "2026-04-29", "close": 153.89, "volume": 165723.0}, {"date": "2026-04-30", "close": 156.92, "volume": 194561.0}, {"date": "2026-05-01", "close": 158.21, "volume": 278178.0}, {"date": "2026-05-04", "close": 153.11, "volume": 233717.0}, {"date": "2026-05-05", "close": 156.56, "volume": 295175.0}, {"date": "2026-05-06", "close": 159.91, "volume": 309749.0}, {"date": "2026-05-07", "close": 156.54, "volume": 315853.0}, {"date": "2026-05-08", "close": 158.26, "volume": 172591.0}, {"date": "2026-05-11", "close": 156.98, "volume": 154149.0}, {"date": "2026-05-12", "close": 156.49, "volume": 199491.0}, {"date": "2026-05-13", "close": 158.11, "volume": 209549.0}, {"date": "2026-05-14", "close": 159.74, "volume": 158099.0}, {"date": "2026-05-15", "close": 159.26, "volume": 244346.0}, {"date": "2026-05-18", "close": 162.9, "volume": 182069.0}, {"date": "2026-05-19", "close": 161.57, "volume": 261166.0}, {"date": "2026-05-20", "close": 165.98, "volume": 311547.0}, {"date": "2026-05-21", "close": 164.57, "volume": 273896.0}, {"date": "2026-05-22", "close": 164.65, "volume": 131957.0}, {"date": "2026-05-26", "close": 167.15, "volume": 177615.0}, {"date": "2026-05-27", "close": 169.89, "volume": 195942.0}, {"date": "2026-05-28", "close": 171.53, "volume": 216802.0}, {"date": "2026-05-29", "close": 169.99, "volume": 325814.0}, {"date": "2026-06-01", "close": 171.2, "volume": 238825.0}, {"date": "2026-06-02", "close": 169.57, "volume": 259311.0}, {"date": "2026-06-03", "close": 171.07, "volume": 177400.0}, {"date": "2026-06-04", "close": 173.07, "volume": 177094.0}, {"date": "2026-06-05", "close": 173.97, "volume": 431986.0}, {"date": "2026-06-08", "close": 177.03, "volume": 249205.0}, {"date": "2026-06-09", "close": 176.26, "volume": 293576.0}, {"date": "2026-06-10", "close": 174.74, "volume": 257779.0}, {"date": "2026-06-11", "close": 180.29, "volume": 246827.0}, {"date": "2026-06-12", "close": 182.3, "volume": 144882.0}, {"date": "2026-06-15", "close": 179.73, "volume": 315327.0}, {"date": "2026-06-16", "close": 179.65, "volume": 206781.0}, {"date": "2026-06-17", "close": 178.43, "volume": 271379.0}, {"date": "2026-06-18", "close": 182.02, "volume": 406712.0}, {"date": "2026-06-22", "close": 182.98, "volume": 253541.0}, {"date": "2026-06-23", "close": 185.66, "volume": 464524.0}, {"date": "2026-06-24", "close": 188.315, "volume": 330087.0}, {"date": "2026-06-25", "close": 195.92, "volume": 447852.0}, {"date": "2026-06-26", "close": 196.25, "volume": 897947.0}, {"date": "2026-06-29", "close": 195.75, "volume": 477639.0}, {"date": "2026-06-30", "close": 195.34, "volume": 371326.0}, {"date": "2026-07-01", "close": 195.29, "volume": 331077.0}, {"date": "2026-07-02", "close": 197.9, "volume": 287067.0}, {"date": "2026-07-06", "close": 194.1, "volume": 385627.0}, {"date": "2026-07-07", "close": 191.95, "volume": 217563.0}, {"date": "2026-07-08", "close": 189.11, "volume": 475787.0}, {"date": "2026-07-09", "close": 188.255, "volume": 595181.0}, {"date": "2026-07-10", "close": 196.3, "volume": 382041.0}, {"date": "2026-07-13", "close": 191.13, "volume": 243163.0}, {"date": "2026-07-14", "close": 194.56, "volume": 242873.0}, {"date": "2026-07-15", "close": 188.58, "volume": 284435.0}, {"date": "2026-07-16", "close": 189.05, "volume": 240129.0}, {"date": "2026-07-17", "close": 186.0, "volume": 213208.0}, {"date": "2026-07-20", "close": 180.42, "volume": 215974.0}, {"date": "2026-07-21", "close": 186.49, "volume": 387092.0}, {"date": "2026-07-22", "close": 186.15, "volume": 215205.0}, {"date": "2026-07-23", "close": 186.67, "volume": 298551.0}, {"date": "2026-07-24", "close": 186.24, "volume": 138067.0}, {"date": "2026-07-27", "close": 188.37, "volume": 123124.0}, {"date": "2026-07-28", "close": 191.34, "volume": 316438.0}, {"date": "2026-07-29", "close": 192.565, "volume": 288385.0}, {"date": "2026-07-30", "close": 192.39, "volume": 215297.0}, {"date": "2026-07-31", "close": 193.91, "volume": 326544.0}, {"date": "2026-08-03", "close": 197.13, "volume": 179273.0}, {"date": "2026-08-04", "close": 193.37, "volume": 191197.0}, {"date": "2026-08-05", "close": 186.56, "volume": 348427.0}, {"date": "2026-08-06", "close": 178.125, "volume": 316469.0}, {"date": "2026-08-07", "close": 177.05, "volume": 402052.0}, {"date": "2026-08-10", "close": 168.81, "volume": 440724.0}, {"date": "2026-08-11", "close": 172.86, "volume": 240740.0}, {"date": "2026-08-12", "close": 177.93, "volume": 177784.0}, {"date": "2026-08-13", "close": 179.82, "volume": 146590.0}, {"date": "2026-08-14", "close": 180.22, "volume": 277766.0}], "refreshing": true}