{"ticker": "SPXC", "overview": {"cik": "88205", "ticker": "SPXC", "name": "SPX Technologies, Inc.", "industry": "Metalworkg Machinery & Equipment", "country": "United States", "sic": "3540", "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001392923-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001392923-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000961", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000088205-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000088205-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003079", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321209", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "Initial insider holdings", "accession": "0001193125-26-318348", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000088205-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076014", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0000088205-26-000041", "price_sensitive": false}, {"form": "SD", "date": "2026-05-20", "title": "FORM SD", "accession": "0001104659-26-064515", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001812998-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001653266-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001392923-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001215486-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001643464-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001198752-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001240668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001248039-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000075", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000088205-26-000036", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000088205-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000088205-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001099", "price_sensitive": false}]}, "description": "SPX Technologies, Inc. trades as SPXC on the NYSE and is registered in the United States, classified under Metalworkg Machinery & Equipment (SIC 3540). Privy Trades holds 20 insider filings for the company. The most recent filing on record is dated 31 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPXC", "has_prices": true, "as_of": "2026-08-07", "last": 215.68, "prev_close": 214.16, "change": 1.5200000000000102, "change_pct": 0.007097497198356417, "session_volume": 258472.0, "vwap_5": 214.90288906286813, "vwap_20": 211.99736208565605, "vwap_60": 222.63491012704097, "vwap_250": 211.83298670039002, "high_52w": 246.41, "low_52w": 186.77, "avg_volume_20": 560867.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001392923-26-000014", "src": "INSIDERS", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "Robert B. Toth", "who_key": "Toth Robert B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on SPXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1392923/000139292326000014/0001392923-26-000014-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001392923-26-000009", "src": "INSIDERS", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "Robert B. Toth", "who_key": "Toth Robert B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on SPXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1392923/000139292326000009/0001392923-26-000009-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "13DG-0002100121-26-000961", "src": "13DG", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "SPX Technologies, Inc.", "who_key": "SPX Technologies, 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "SPX Technologies, Inc. moves to a 4.53% passive stake in SPXC", "source_url": "https://www.sec.gov/Archives/edgar/data/88205/0002100121-26-000961-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001193125-26-321209", "src": "INSIDERS", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "Brian A. Deck", "who_key": "Deck Brian A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on SPXC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/88205/000119312526321209/0001193125-26-321209-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "HOUSE-2026-20035190-T53", "src": "CONGRESS", "ticker": "SPXC", "cik": "", "company": "SPX Technologies, Inc.", "company_raw": "in Street Trust > Bank of America\nSPX Technologies, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps SPXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157845}, {"id": "13DG-0002012383-26-003079", "src": "13DG", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in SPXC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003079-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001562230-26-000075", "src": "13DG", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Capital International Investors takes a 5.8% passive stake in SPXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000075-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-001099", "src": "13DG", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "SPX Technologies, Inc.", "who_key": "SPX Technologies, 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "SPX Technologies, Inc. takes a 5.24% passive stake in SPXC", "source_url": "https://www.sec.gov/Archives/edgar/data/88205/0002100119-26-001099-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000641", "src": "13DG", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "SPX Technologies, Inc.", "who_key": "SPX Technologies, 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "SPX Technologies, Inc. crosses 5% of SPXC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/88205/0002100121-26-000641-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002358", "src": "13DG", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "SPX Technologies, Inc.", "who_key": "SPX Technologies, 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "SPX Technologies, Inc. adjusts its stake in SPXC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/88205/0000102909-26-002358-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2025-20033619-T138", "src": "CONGRESS", "ticker": "SPXC", "cik": "", "company": "SPX Technologies, Inc.", "company_raw": "in Street Trust > Bank of America\nSPX Technologies, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads SPXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520725}, {"id": "HOUSE-2025-20030338-T94", "src": "CONGRESS", "ticker": "SPXC", "cik": "", "company": "SPX Technologies, Inc.", "company_raw": "anley - Select UMA Account # 1\nJT SPX Technologies, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells SPXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824565}, {"id": "HOUSE-2025-20026533-T34", "src": "CONGRESS", "ticker": "SPXC", "cik": "", "company": "SPX Technologies, Inc.", "company_raw": "anley - Select UMA Account # 1\nJT SPX Technologies, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells SPXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003125}, {"id": "HOUSE-2024-20025419-T100", "src": "CONGRESS", "ticker": "SPXC", "cik": "", "company": "SPX Technologies, Inc.", "company_raw": "anley - Select UMA Account # 1\nJT SPX Technologies, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells SPXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-27", "timestamp": "2024-06-27", "mins": 1236405}, {"id": "HOUSE-2024-20025419-T99", "src": "CONGRESS", "ticker": "SPXC", "cik": "", "company": "SPX Technologies, Inc.", "company_raw": "anley - Select UMA Account # 1\nJT SPX Technologies, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells SPXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245045}, {"id": "HOUSE-2024-20024461-T33", "src": "CONGRESS", "ticker": "SPXC", "cik": "", "company": "SPX Technologies, Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT SPX Technologies, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells SPXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488405}, {"id": "HOUSE-2023-20023651-T25", "src": "CONGRESS", "ticker": "SPXC", "cik": "", "company": "SPX Technologies, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT SPX Technologies, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells SPXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf", "trade_date": "2023-08-10", "timestamp": "2023-08-10", "mins": 1700085}, {"id": "HOUSE-2023-20023500-T49", "src": "CONGRESS", "ticker": "SPXC", "cik": "", "company": "SPX Technologies, Inc.", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT SPX Technologies, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells SPXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-14", "timestamp": "2023-07-14", "mins": 1738965}, {"id": "HOUSE-2022-20020956-T32", "src": "CONGRESS", "ticker": "SPXC", "cik": "", "company": "SPX Technologies, Inc.", "company_raw": ": New\nS O: Morgan Stanley - Select UMA Account # 1\nJT SPX Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up SPXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020956.pdf", "trade_date": "2022-04-19", "timestamp": "2022-04-19", "mins": 2388405}, {"id": "HOUSE-2022-20020786-T43", "src": "CONGRESS", "ticker": "SPXC", "cik": "", "company": "SPX Technologies, Inc.", "company_raw": ": New\nS O: Morgan Stanley - Select UMA Account # 1\nJT SPX Corporation", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells SPXC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438805}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000961", "src": "13DG", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "SPX Technologies, Inc.", "who_key": "SPX Technologies, 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "SPX Technologies, Inc. moves to a 4.53% passive stake in SPXC", "source_url": "https://www.sec.gov/Archives/edgar/data/88205/0002100121-26-000961-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0002012383-26-003079", "src": "13DG", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in SPXC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003079-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001562230-26-000075", "src": "13DG", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "Capital International Investors takes a 5.8% passive stake in SPXC", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000075-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-001099", "src": "13DG", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "SPX Technologies, Inc.", "who_key": "SPX Technologies, 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "SPX Technologies, Inc. takes a 5.24% passive stake in SPXC", "source_url": "https://www.sec.gov/Archives/edgar/data/88205/0002100119-26-001099-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002100121-26-000641", "src": "13DG", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "SPX Technologies, Inc.", "who_key": "SPX Technologies, 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "SPX Technologies, Inc. crosses 5% of SPXC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/88205/0002100121-26-000641-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0000102909-26-002358", "src": "13DG", "ticker": "SPXC", "cik": "88205", "company": "SPX Technologies, Inc.", "company_raw": "SPX Technologies, Inc.", "who": "SPX Technologies, Inc.", "who_key": "SPX Technologies, 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": "Metalworkg Machinery & Equipment", "country": "United States", "headline": "SPX Technologies, Inc. adjusts its stake in SPXC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/88205/0000102909-26-002358-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SPX Technologies, Inc. Common Stock", "new_value": "SPX Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000088205", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000088205", "applied": 1, "detected_at": "2026-10-27T18:08:12.258834"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 8008.0, "net": -7007.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026533.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020956.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020786.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001392923-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001392923-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000961", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000088205-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000088205-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003079", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001193125-26-321209", "price_sensitive": false}, {"form": "3", "date": "2026-07-27", "title": "Initial insider holdings", "accession": "0001193125-26-318348", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000088205-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001104659-26-076014", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0000088205-26-000041", "price_sensitive": false}, {"form": "SD", "date": "2026-05-20", "title": "FORM SD", "accession": "0001104659-26-064515", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001812998-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001653266-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001392923-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001215486-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001643464-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001198752-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001240668-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001248039-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000075", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000088205-26-000036", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000088205-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0000088205-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001099", "price_sensitive": false}], "performance": {"ticker": "SPXC", "has_prices": true, "summary": {"n": 1, "avg": 3.692776327241079, "win_rate": 1.0, "best": 3.692776327241079, "worst": 3.692776327241079, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-19", "score": 0.0, "ref_price": 45.96, "return": 3.692776327241079}]}, "price_series": [{"date": "2016-08-08", "close": 18.04, "volume": 315173.0}, {"date": "2016-08-09", "close": 17.9, "volume": 270087.0}, {"date": "2016-08-10", "close": 18.14, "volume": 277876.0}, {"date": "2016-08-11", "close": 18.37, "volume": 344622.0}, {"date": "2016-08-12", "close": 18.27, "volume": 119347.0}, {"date": "2016-08-15", "close": 18.4, "volume": 248774.0}, {"date": "2016-08-16", "close": 18.27, "volume": 134188.0}, {"date": "2016-08-17", "close": 18.19, "volume": 226619.0}, {"date": "2016-08-18", "close": 18.47, "volume": 149735.0}, {"date": "2016-08-19", "close": 18.62, "volume": 182581.0}, {"date": "2016-08-22", "close": 18.56, "volume": 158723.0}, {"date": "2016-08-23", "close": 18.89, "volume": 174690.0}, {"date": "2016-08-24", "close": 18.84, "volume": 209342.0}, {"date": "2016-08-25", "close": 19.17, "volume": 581291.0}, {"date": "2016-08-26", "close": 19.02, "volume": 223105.0}, {"date": "2016-08-29", "close": 19.23, "volume": 223558.0}, {"date": "2016-08-30", "close": 19.1, "volume": 215886.0}, {"date": "2016-08-31", "close": 18.94, "volume": 435035.0}, {"date": "2016-09-01", "close": 19.38, "volume": 347037.0}, {"date": "2016-09-02", "close": 20.02, "volume": 366324.0}, {"date": "2016-09-06", "close": 20.09, "volume": 274661.0}, {"date": "2016-09-07", "close": 20.35, "volume": 445825.0}, {"date": "2016-09-08", "close": 20.41, "volume": 316342.0}, {"date": "2016-09-09", "close": 19.31, "volume": 485197.0}, {"date": "2016-09-12", "close": 19.73, "volume": 364321.0}, {"date": "2016-09-13", "close": 19.5, "volume": 337231.0}, {"date": "2016-09-14", "close": 19.24, "volume": 213174.0}, {"date": "2016-09-15", "close": 19.57, "volume": 158489.0}, {"date": "2016-09-16", "close": 19.44, "volume": 334683.0}, {"date": "2016-09-19", "close": 19.66, "volume": 158187.0}, {"date": "2016-09-20", "close": 19.43, "volume": 203703.0}, {"date": "2016-09-21", "close": 20.01, "volume": 191720.0}, {"date": "2016-09-22", "close": 20.46, "volume": 221653.0}, {"date": "2016-09-23", "close": 19.77, "volume": 189857.0}, {"date": "2016-09-26", "close": 19.35, "volume": 185812.0}, {"date": "2016-09-27", "close": 19.54, "volume": 180219.0}, {"date": "2016-09-28", "close": 19.99, "volume": 146528.0}, {"date": "2016-09-29", "close": 19.97, "volume": 187342.0}, {"date": "2016-09-30", "close": 20.14, "volume": 200799.0}, {"date": "2016-10-03", "close": 20.05, "volume": 253915.0}, {"date": "2016-10-04", "close": 19.77, "volume": 247390.0}, {"date": "2016-10-05", "close": 20.17, "volume": 245458.0}, {"date": "2016-10-06", "close": 20.36, "volume": 183726.0}, {"date": "2016-10-07", "close": 20.26, "volume": 306583.0}, {"date": "2016-10-10", "close": 20.37, "volume": 208600.0}, {"date": "2016-10-11", "close": 20.22, "volume": 260246.0}, {"date": "2016-10-12", "close": 20.39, "volume": 256335.0}, {"date": "2016-10-13", "close": 19.82, "volume": 293731.0}, {"date": "2016-10-14", "close": 19.79, "volume": 152525.0}, {"date": "2016-10-17", "close": 19.67, "volume": 142567.0}, {"date": "2016-10-18", "close": 19.76, "volume": 157286.0}, {"date": "2016-10-19", "close": 19.94, "volume": 160144.0}, {"date": "2016-10-20", "close": 19.84, "volume": 134084.0}, {"date": "2016-10-21", "close": 19.99, "volume": 136863.0}, {"date": "2016-10-24", "close": 20.17, "volume": 183281.0}, {"date": "2016-10-25", "close": 20.22, "volume": 242426.0}, {"date": "2016-10-26", "close": 19.74, "volume": 209324.0}, {"date": "2016-10-27", "close": 19.18, "volume": 148592.0}, {"date": "2016-10-28", "close": 18.93, "volume": 157147.0}, {"date": "2016-10-31", "close": 19.01, "volume": 176389.0}, {"date": "2016-11-01", "close": 18.75, "volume": 218843.0}, {"date": "2016-11-02", "close": 18.03, "volume": 219416.0}, {"date": "2016-11-03", "close": 18.24, "volume": 335358.0}, {"date": "2016-11-04", "close": 18.07, "volume": 673527.0}, {"date": "2016-11-07", "close": 18.16, "volume": 350365.0}, {"date": "2016-11-08", "close": 18.41, "volume": 381830.0}, {"date": "2016-11-09", "close": 19.6, "volume": 310214.0}, {"date": "2016-11-10", "close": 19.9, "volume": 459445.0}, {"date": "2016-11-11", "close": 20.81, "volume": 341350.0}, {"date": "2016-11-14", "close": 21.94, "volume": 345354.0}, {"date": "2016-11-15", "close": 22.48, "volume": 350549.0}, {"date": "2016-11-16", "close": 22.29, "volume": 426003.0}, {"date": "2016-11-17", "close": 22.91, "volume": 484410.0}, {"date": "2016-11-18", "close": 23.2, "volume": 376886.0}, {"date": "2016-11-21", "close": 23.61, "volume": 277053.0}, {"date": "2016-11-22", "close": 24.07, "volume": 358231.0}, {"date": "2016-11-23", "close": 25.5, "volume": 571792.0}, {"date": "2016-11-25", "close": 25.2, "volume": 252613.0}, {"date": "2016-11-28", "close": 24.36, "volume": 467209.0}, {"date": "2016-11-29", "close": 24.29, "volume": 638930.0}, {"date": "2016-11-30", "close": 24.43, "volume": 311348.0}, {"date": "2016-12-01", "close": 24.47, "volume": 317842.0}, {"date": "2016-12-02", "close": 24.46, "volume": 240429.0}, {"date": "2016-12-05", "close": 24.65, "volume": 450538.0}, {"date": "2016-12-06", "close": 24.87, "volume": 420831.0}, {"date": "2016-12-07", "close": 25.08, "volume": 263508.0}, {"date": "2016-12-08", "close": 24.75, "volume": 386275.0}, {"date": "2016-12-09", "close": 24.76, "volume": 339177.0}, {"date": "2016-12-12", "close": 24.51, "volume": 219615.0}, {"date": "2016-12-13", "close": 24.41, "volume": 198173.0}, {"date": "2016-12-14", "close": 23.96, "volume": 199452.0}, {"date": "2016-12-15", "close": 24.39, "volume": 204342.0}, {"date": "2016-12-16", "close": 23.27, "volume": 1258737.0}, {"date": "2016-12-19", "close": 24.0, "volume": 263048.0}, {"date": "2016-12-20", "close": 24.69, "volume": 225860.0}, {"date": "2016-12-21", "close": 24.09, "volume": 185538.0}, {"date": "2016-12-22", "close": 24.03, "volume": 193595.0}, {"date": "2016-12-23", "close": 24.08, "volume": 109697.0}, {"date": "2016-12-27", "close": 24.25, "volume": 165164.0}, {"date": "2016-12-28", "close": 23.71, "volume": 126526.0}, {"date": "2016-12-29", "close": 23.82, "volume": 186398.0}, {"date": "2016-12-30", "close": 23.72, "volume": 200809.0}, {"date": "2017-01-03", "close": 24.31, "volume": 197045.0}, {"date": "2017-01-04", "close": 25.07, "volume": 339733.0}, {"date": "2017-01-05", "close": 24.11, "volume": 151901.0}, {"date": "2017-01-06", "close": 24.57, "volume": 254678.0}, {"date": "2017-01-09", "close": 24.04, "volume": 173255.0}, {"date": "2017-01-10", "close": 24.7, "volume": 147459.0}, {"date": "2017-01-11", "close": 24.89, "volume": 341475.0}, {"date": "2017-01-12", "close": 24.68, "volume": 366705.0}, {"date": "2017-01-13", "close": 24.83, "volume": 352077.0}, {"date": "2017-01-17", "close": 23.68, "volume": 181074.0}, {"date": "2017-01-18", "close": 24.15, "volume": 252415.0}, {"date": "2017-01-19", "close": 23.86, "volume": 211434.0}, {"date": "2017-01-20", "close": 24.11, "volume": 203612.0}, {"date": "2017-01-23", "close": 23.89, "volume": 187744.0}, {"date": "2017-01-24", "close": 24.7, "volume": 174020.0}, {"date": "2017-01-25", "close": 25.19, "volume": 157535.0}, {"date": "2017-01-26", "close": 24.95, "volume": 80247.0}, {"date": "2017-01-27", "close": 24.88, "volume": 107685.0}, {"date": "2017-01-30", "close": 24.35, "volume": 194529.0}, {"date": "2017-01-31", "close": 24.95, "volume": 258327.0}, {"date": "2017-02-01", "close": 24.77, "volume": 177704.0}, {"date": "2017-02-02", "close": 24.54, "volume": 187116.0}, {"date": "2017-02-03", "close": 25.48, "volume": 127743.0}, {"date": "2017-02-06", "close": 24.83, "volume": 180996.0}, {"date": "2017-02-07", "close": 24.62, "volume": 174536.0}, {"date": "2017-02-08", "close": 24.22, "volume": 125817.0}, {"date": "2017-02-09", "close": 24.58, "volume": 144579.0}, {"date": "2017-02-10", "close": 24.73, "volume": 137780.0}, {"date": "2017-02-13", "close": 25.0, "volume": 114613.0}, {"date": "2017-02-14", "close": 24.83, "volume": 184093.0}, {"date": "2017-02-15", "close": 25.0, "volume": 133788.0}, {"date": "2017-02-16", "close": 25.44, "volume": 232227.0}, {"date": "2017-02-17", "close": 24.84, "volume": 245668.0}, {"date": "2017-02-21", "close": 25.77, "volume": 176575.0}, {"date": "2017-02-22", "close": 25.04, "volume": 211113.0}, {"date": "2017-02-23", "close": 24.3, "volume": 318479.0}, {"date": "2017-02-24", "close": 26.92, "volume": 803495.0}, {"date": "2017-02-27", "close": 27.72, "volume": 507217.0}, {"date": "2017-02-28", "close": 26.38, "volume": 771000.0}, {"date": "2017-03-01", "close": 27.4, "volume": 398416.0}, {"date": "2017-03-02", "close": 26.36, "volume": 281230.0}, {"date": "2017-03-03", "close": 26.51, "volume": 270816.0}, {"date": "2017-03-06", "close": 26.36, "volume": 208376.0}, {"date": "2017-03-07", "close": 25.87, "volume": 283405.0}, {"date": "2017-03-08", "close": 25.03, "volume": 291709.0}, {"date": "2017-03-09", "close": 24.49, "volume": 220298.0}, {"date": "2017-03-10", "close": 24.56, "volume": 289196.0}, {"date": "2017-03-13", "close": 24.63, "volume": 171550.0}, {"date": "2017-03-14", "close": 24.14, "volume": 161819.0}, {"date": "2017-03-15", "close": 24.77, "volume": 203089.0}, {"date": "2017-03-16", "close": 24.47, "volume": 189377.0}, {"date": "2017-03-17", "close": 24.73, "volume": 500229.0}, {"date": "2017-03-20", "close": 25.02, "volume": 333450.0}, {"date": "2017-03-21", "close": 23.49, "volume": 239247.0}, {"date": "2017-03-22", "close": 23.51, "volume": 221204.0}, {"date": "2017-03-23", "close": 23.83, "volume": 213958.0}, {"date": "2017-03-24", "close": 23.35, "volume": 203228.0}, {"date": "2017-03-27", "close": 23.26, "volume": 155293.0}, {"date": "2017-03-28", "close": 23.38, "volume": 183575.0}, {"date": "2017-03-29", "close": 23.91, "volume": 206708.0}, {"date": "2017-03-30", "close": 24.06, "volume": 215810.0}, {"date": "2017-03-31", "close": 24.25, "volume": 601789.0}, {"date": "2017-04-03", "close": 23.97, "volume": 294725.0}, {"date": "2017-04-04", "close": 23.95, "volume": 192906.0}, {"date": "2017-04-05", "close": 23.83, "volume": 274800.0}, {"date": "2017-04-06", "close": 24.17, "volume": 250786.0}, {"date": "2017-04-07", "close": 24.35, "volume": 227129.0}, {"date": "2017-04-10", "close": 23.82, "volume": 313012.0}, {"date": "2017-04-11", "close": 23.8, "volume": 277897.0}, {"date": "2017-04-12", "close": 23.05, "volume": 445521.0}, {"date": "2017-04-13", "close": 22.2, "volume": 237113.0}, {"date": "2017-04-17", "close": 22.23, "volume": 179541.0}, {"date": "2017-04-18", "close": 22.28, "volume": 194510.0}, {"date": "2017-04-19", "close": 22.5, "volume": 277977.0}, {"date": "2017-04-20", "close": 24.01, "volume": 388277.0}, {"date": "2017-04-21", "close": 23.63, "volume": 616807.0}, {"date": "2017-04-24", "close": 24.52, "volume": 373737.0}, {"date": "2017-04-25", "close": 23.94, "volume": 623863.0}, {"date": "2017-04-26", "close": 24.41, "volume": 346098.0}, {"date": "2017-04-27", "close": 24.29, "volume": 204642.0}, {"date": "2017-04-28", "close": 24.06, "volume": 176157.0}, {"date": "2017-05-01", "close": 24.14, "volume": 232394.0}, {"date": "2017-05-02", "close": 23.79, "volume": 194901.0}, {"date": "2017-05-03", "close": 24.11, "volume": 218187.0}, {"date": "2017-05-04", "close": 24.04, "volume": 144381.0}, {"date": "2017-05-05", "close": 28.29, "volume": 1079303.0}, {"date": "2017-05-08", "close": 27.03, "volume": 516261.0}, {"date": "2017-05-09", "close": 27.36, "volume": 531886.0}, {"date": "2017-05-10", "close": 28.13, "volume": 318154.0}, {"date": "2017-05-11", "close": 27.93, "volume": 236834.0}, {"date": "2017-05-12", "close": 27.73, "volume": 293722.0}, {"date": "2017-05-15", "close": 27.63, "volume": 312791.0}, {"date": "2017-05-16", "close": 27.46, "volume": 280263.0}, {"date": "2017-05-17", "close": 26.4, "volume": 538618.0}, {"date": "2017-05-18", "close": 26.14, "volume": 330104.0}, {"date": "2017-05-19", "close": 26.35, "volume": 184775.0}, {"date": "2017-05-22", "close": 26.21, "volume": 226269.0}, {"date": "2017-05-23", "close": 26.17, "volume": 233981.0}, {"date": "2017-05-24", "close": 26.05, "volume": 236357.0}, {"date": "2017-05-25", "close": 25.79, "volume": 166164.0}, {"date": "2017-05-26", "close": 25.13, "volume": 507710.0}, {"date": "2017-05-30", "close": 24.75, "volume": 392650.0}, {"date": "2017-05-31", "close": 24.09, "volume": 925875.0}, {"date": "2017-06-01", "close": 25.02, "volume": 484095.0}, {"date": "2017-06-02", "close": 25.28, "volume": 352485.0}, {"date": "2017-06-05", "close": 24.78, "volume": 157153.0}, {"date": "2017-06-06", "close": 24.68, "volume": 248900.0}, {"date": "2017-06-07", "close": 24.31, "volume": 184922.0}, {"date": "2017-06-08", "close": 24.87, "volume": 227277.0}, {"date": "2017-06-09", "close": 24.86, "volume": 381542.0}, {"date": "2017-06-12", "close": 24.92, "volume": 278900.0}, {"date": "2017-06-13", "close": 25.32, "volume": 242946.0}, {"date": "2017-06-14", "close": 24.63, "volume": 197291.0}, {"date": "2017-06-15", "close": 24.88, "volume": 160162.0}, {"date": "2017-06-16", "close": 24.91, "volume": 298926.0}, {"date": "2017-06-19", "close": 25.19, "volume": 205785.0}, {"date": "2017-06-20", "close": 25.02, "volume": 363717.0}, {"date": "2017-06-21", "close": 24.47, "volume": 386936.0}, {"date": "2017-06-22", "close": 24.82, "volume": 209356.0}, {"date": "2017-06-23", "close": 24.96, "volume": 1073785.0}, {"date": "2017-06-26", "close": 25.03, "volume": 321223.0}, {"date": "2017-06-27", "close": 25.06, "volume": 267702.0}, {"date": "2017-06-28", "close": 25.24, "volume": 312421.0}, {"date": "2017-06-29", "close": 24.87, "volume": 176994.0}, {"date": "2017-06-30", "close": 25.16, "volume": 188823.0}, {"date": "2017-07-03", "close": 25.22, "volume": 108542.0}, {"date": "2017-07-05", "close": 25.38, "volume": 176593.0}, {"date": "2017-07-06", "close": 25.18, "volume": 207630.0}, {"date": "2017-07-07", "close": 25.62, "volume": 146689.0}, {"date": "2017-07-10", "close": 26.45, "volume": 331552.0}, {"date": "2017-07-11", "close": 26.73, "volume": 339860.0}, {"date": "2017-07-12", "close": 27.16, "volume": 334072.0}, {"date": "2017-07-13", "close": 27.21, "volume": 230430.0}, {"date": "2017-07-14", "close": 27.57, "volume": 214333.0}, {"date": "2017-07-17", "close": 27.8, "volume": 193265.0}, {"date": "2017-07-18", "close": 27.98, "volume": 353718.0}, {"date": "2017-07-19", "close": 28.44, "volume": 182452.0}, {"date": "2017-07-20", "close": 28.99, "volume": 277362.0}, {"date": "2017-07-21", "close": 28.49, "volume": 276215.0}, {"date": "2017-07-24", "close": 28.22, "volume": 279185.0}, {"date": "2017-07-25", "close": 28.11, "volume": 230462.0}, {"date": "2017-07-26", "close": 27.75, "volume": 186008.0}, {"date": "2017-07-27", "close": 27.66, "volume": 192697.0}, {"date": "2017-07-28", "close": 27.45, "volume": 194740.0}, {"date": "2017-07-31", "close": 27.52, "volume": 251058.0}, {"date": "2017-08-01", "close": 27.62, "volume": 237404.0}, {"date": "2017-08-02", "close": 27.9, "volume": 225082.0}, {"date": "2017-08-03", "close": 28.19, "volume": 365339.0}, {"date": "2017-08-04", "close": 26.87, "volume": 1253077.0}, {"date": "2017-08-07", "close": 26.18, "volume": 575496.0}, {"date": "2017-08-08", "close": 26.26, "volume": 498757.0}, {"date": "2017-08-09", "close": 26.01, "volume": 423439.0}, {"date": "2017-08-10", "close": 25.89, "volume": 636990.0}, {"date": "2017-08-11", "close": 25.6, "volume": 481233.0}, {"date": "2017-08-14", "close": 25.44, "volume": 317150.0}, {"date": "2017-08-15", "close": 25.3, "volume": 258703.0}, {"date": "2017-08-16", "close": 25.06, "volume": 418691.0}, {"date": "2017-08-17", "close": 24.54, "volume": 359522.0}, {"date": "2017-08-18", "close": 24.14, "volume": 256268.0}, {"date": "2017-08-21", "close": 23.6, "volume": 280941.0}, {"date": "2017-08-22", "close": 23.84, "volume": 330824.0}, {"date": "2017-08-23", "close": 23.76, "volume": 408285.0}, {"date": "2017-08-24", "close": 23.66, "volume": 206112.0}, {"date": "2017-08-25", "close": 23.78, "volume": 174441.0}, {"date": "2017-08-28", "close": 23.74, "volume": 236856.0}, {"date": "2017-08-29", "close": 23.76, "volume": 181197.0}, {"date": "2017-08-30", "close": 23.91, "volume": 155858.0}, {"date": "2017-08-31", "close": 24.1, "volume": 254522.0}, {"date": "2017-09-01", "close": 24.58, "volume": 253445.0}, {"date": "2017-09-05", "close": 24.35, "volume": 214987.0}, {"date": "2017-09-06", "close": 24.14, "volume": 196424.0}, {"date": "2017-09-07", "close": 24.42, "volume": 192141.0}, {"date": "2017-09-08", "close": 24.74, "volume": 172677.0}, {"date": "2017-09-11", "close": 25.56, "volume": 176493.0}, {"date": "2017-09-12", "close": 25.81, "volume": 230541.0}, {"date": "2017-09-13", "close": 26.03, "volume": 251218.0}, {"date": "2017-09-14", "close": 26.1, "volume": 184335.0}, {"date": "2017-09-15", "close": 26.32, "volume": 416970.0}, {"date": "2017-09-18", "close": 27.36, "volume": 201173.0}, {"date": "2017-09-19", "close": 26.83, "volume": 302943.0}, {"date": "2017-09-20", "close": 27.18, "volume": 243929.0}, {"date": "2017-09-21", "close": 26.75, "volume": 225773.0}, {"date": "2017-09-22", "close": 27.17, "volume": 164876.0}, {"date": "2017-09-25", "close": 27.86, "volume": 284879.0}, {"date": "2017-09-26", "close": 28.28, "volume": 286892.0}, {"date": "2017-09-27", "close": 29.17, "volume": 471183.0}, {"date": "2017-09-28", "close": 29.52, "volume": 248631.0}, {"date": "2017-09-29", "close": 29.34, "volume": 291716.0}, {"date": "2017-10-02", "close": 29.87, "volume": 326352.0}, {"date": "2017-10-03", "close": 30.12, "volume": 344316.0}, {"date": "2017-10-04", "close": 29.28, "volume": 280518.0}, {"date": "2017-10-05", "close": 29.03, "volume": 234863.0}, {"date": "2017-10-06", "close": 29.13, "volume": 178311.0}, {"date": "2017-10-09", "close": 29.2, "volume": 145484.0}, {"date": "2017-10-10", "close": 29.09, "volume": 173545.0}, {"date": "2017-10-11", "close": 29.18, "volume": 200593.0}, {"date": "2017-10-12", "close": 29.23, "volume": 209644.0}, {"date": "2017-10-13", "close": 29.23, "volume": 142353.0}, {"date": "2017-10-16", "close": 29.63, "volume": 144769.0}, {"date": "2017-10-17", "close": 29.58, "volume": 181550.0}, {"date": "2017-10-18", "close": 29.22, "volume": 170981.0}, {"date": "2017-10-19", "close": 28.94, "volume": 162718.0}, {"date": "2017-10-20", "close": 29.56, "volume": 208743.0}, {"date": "2017-10-23", "close": 28.89, "volume": 151562.0}, {"date": "2017-10-24", "close": 29.35, "volume": 142163.0}, {"date": "2017-10-25", "close": 29.45, "volume": 156709.0}, {"date": "2017-10-26", "close": 29.84, "volume": 190355.0}, {"date": "2017-10-27", "close": 30.05, "volume": 170888.0}, {"date": "2017-10-30", "close": 28.98, "volume": 165154.0}, {"date": "2017-10-31", "close": 29.29, "volume": 214460.0}, {"date": "2017-11-01", "close": 28.66, "volume": 178159.0}, {"date": "2017-11-02", "close": 29.05, "volume": 282832.0}, {"date": "2017-11-03", "close": 31.47, "volume": 443105.0}, {"date": "2017-11-06", "close": 30.87, "volume": 293033.0}, {"date": "2017-11-07", "close": 30.92, "volume": 238691.0}, {"date": "2017-11-08", "close": 30.64, "volume": 155117.0}, {"date": "2017-11-09", "close": 30.67, "volume": 193604.0}, {"date": "2017-11-10", "close": 30.58, "volume": 136483.0}, {"date": "2017-11-13", "close": 30.08, "volume": 144803.0}, {"date": "2017-11-14", "close": 30.23, "volume": 117751.0}, {"date": "2017-11-15", "close": 29.43, "volume": 235332.0}, {"date": "2017-11-16", "close": 29.87, "volume": 158267.0}, {"date": "2017-11-17", "close": 29.98, "volume": 181931.0}, {"date": "2017-11-20", "close": 30.05, "volume": 146786.0}, {"date": "2017-11-21", "close": 30.72, "volume": 144538.0}, {"date": "2017-11-22", "close": 30.82, "volume": 150304.0}, {"date": "2017-11-24", "close": 30.74, "volume": 62275.0}, {"date": "2017-11-27", "close": 30.99, "volume": 305404.0}, {"date": "2017-11-28", "close": 31.98, "volume": 129399.0}, {"date": "2017-11-29", "close": 31.77, "volume": 91177.0}, {"date": "2017-11-30", "close": 31.89, "volume": 231522.0}, {"date": "2017-12-01", "close": 31.57, "volume": 149566.0}, {"date": "2017-12-04", "close": 31.37, "volume": 116909.0}, {"date": "2017-12-05", "close": 30.98, "volume": 139891.0}, {"date": "2017-12-06", "close": 31.4, "volume": 107426.0}, {"date": "2017-12-07", "close": 31.34, "volume": 174783.0}, {"date": "2017-12-08", "close": 30.98, "volume": 121007.0}, {"date": "2017-12-11", "close": 30.8, "volume": 127643.0}, {"date": "2017-12-12", "close": 30.47, "volume": 141619.0}, {"date": "2017-12-13", "close": 30.48, "volume": 145837.0}, {"date": "2017-12-14", "close": 30.27, "volume": 179990.0}, {"date": "2017-12-15", "close": 30.69, "volume": 570801.0}, {"date": "2017-12-18", "close": 31.56, "volume": 311416.0}, {"date": "2017-12-19", "close": 31.05, "volume": 175097.0}, {"date": "2017-12-20", "close": 31.16, "volume": 141315.0}, {"date": "2017-12-21", "close": 31.43, "volume": 110625.0}, {"date": "2017-12-22", "close": 31.6, "volume": 143909.0}, {"date": "2017-12-26", "close": 31.44, "volume": 106269.0}, {"date": "2017-12-27", "close": 31.44, "volume": 241945.0}, {"date": "2017-12-28", "close": 31.58, "volume": 167945.0}, {"date": "2017-12-29", "close": 31.39, "volume": 266984.0}, {"date": "2018-01-02", "close": 32.2, "volume": 156259.0}, {"date": "2018-01-03", "close": 32.28, "volume": 217649.0}, {"date": "2018-01-04", "close": 32.82, "volume": 142662.0}, {"date": "2018-01-05", "close": 32.5, "volume": 266491.0}, {"date": "2018-01-08", "close": 32.36, "volume": 169805.0}, {"date": "2018-01-09", "close": 32.28, "volume": 113625.0}, {"date": "2018-01-10", "close": 32.23, "volume": 114658.0}, {"date": "2018-01-11", "close": 32.87, "volume": 100503.0}, {"date": "2018-01-12", "close": 32.93, "volume": 145520.0}, {"date": "2018-01-16", "close": 32.6, "volume": 162421.0}, {"date": "2018-01-17", "close": 32.86, "volume": 126396.0}, {"date": "2018-01-18", "close": 32.61, "volume": 166011.0}, {"date": "2018-01-19", "close": 33.05, "volume": 162921.0}, {"date": "2018-01-22", "close": 32.62, "volume": 179462.0}, {"date": "2018-01-23", "close": 33.4, "volume": 286224.0}, {"date": "2018-01-24", "close": 32.62, "volume": 350209.0}, {"date": "2018-01-25", "close": 32.51, "volume": 235459.0}, {"date": "2018-01-26", "close": 32.35, "volume": 204285.0}, {"date": "2018-01-29", "close": 31.83, "volume": 158752.0}, {"date": "2018-01-30", "close": 31.5, "volume": 370076.0}, {"date": "2018-01-31", "close": 31.25, "volume": 361689.0}, {"date": "2018-02-01", "close": 31.43, "volume": 148055.0}, {"date": "2018-02-02", "close": 31.0, "volume": 168442.0}, {"date": "2018-02-05", "close": 29.53, "volume": 247836.0}, {"date": "2018-02-06", "close": 29.84, "volume": 486031.0}, {"date": "2018-02-07", "close": 30.41, "volume": 235786.0}, {"date": "2018-02-08", "close": 29.49, "volume": 235785.0}, {"date": "2018-02-09", "close": 29.34, "volume": 260886.0}, {"date": "2018-02-12", "close": 29.9, "volume": 192486.0}, {"date": "2018-02-13", "close": 30.01, "volume": 231023.0}, {"date": "2018-02-14", "close": 30.49, "volume": 180661.0}, {"date": "2018-02-15", "close": 31.3, "volume": 330901.0}, {"date": "2018-02-16", "close": 30.94, "volume": 514978.0}, {"date": "2018-02-20", "close": 32.42, "volume": 462812.0}, {"date": "2018-02-21", "close": 32.87, "volume": 301951.0}, {"date": "2018-02-22", "close": 32.69, "volume": 272813.0}, {"date": "2018-02-23", "close": 32.21, "volume": 353527.0}, {"date": "2018-02-26", "close": 32.89, "volume": 300363.0}, {"date": "2018-02-27", "close": 32.07, "volume": 404686.0}, {"date": "2018-02-28", "close": 31.23, "volume": 425126.0}, {"date": "2018-03-01", "close": 30.81, "volume": 365510.0}, {"date": "2018-03-02", "close": 30.45, "volume": 335711.0}, {"date": "2018-03-05", "close": 30.55, "volume": 224381.0}, {"date": "2018-03-06", "close": 30.53, "volume": 214358.0}, {"date": "2018-03-07", "close": 30.7, "volume": 200168.0}, {"date": "2018-03-08", "close": 31.14, "volume": 108021.0}, {"date": "2018-03-09", "close": 31.91, "volume": 132411.0}, {"date": "2018-03-12", "close": 31.54, "volume": 247749.0}, {"date": "2018-03-13", "close": 31.66, "volume": 155094.0}, {"date": "2018-03-14", "close": 31.5, "volume": 199740.0}, {"date": "2018-03-15", "close": 31.1, "volume": 219629.0}, {"date": "2018-03-16", "close": 31.43, "volume": 326323.0}, {"date": "2018-03-19", "close": 31.19, "volume": 122861.0}, {"date": "2018-03-20", "close": 31.54, "volume": 195677.0}, {"date": "2018-03-21", "close": 32.11, "volume": 162013.0}, {"date": "2018-03-22", "close": 31.77, "volume": 374931.0}, {"date": "2018-03-23", "close": 31.32, "volume": 379147.0}, {"date": "2018-03-26", "close": 32.34, "volume": 241991.0}, {"date": "2018-03-27", "close": 32.15, "volume": 264648.0}, {"date": "2018-03-28", "close": 31.94, "volume": 398752.0}, {"date": "2018-03-29", "close": 32.48, "volume": 382928.0}, {"date": "2018-04-02", "close": 31.4, "volume": 436317.0}, {"date": "2018-04-03", "close": 31.6, "volume": 218710.0}, {"date": "2018-04-04", "close": 32.42, "volume": 299125.0}, {"date": "2018-04-05", "close": 32.35, "volume": 270205.0}, {"date": "2018-04-06", "close": 31.66, "volume": 191175.0}, {"date": "2018-04-09", "close": 31.15, "volume": 319003.0}, {"date": "2018-04-10", "close": 32.51, "volume": 276051.0}, {"date": "2018-04-11", "close": 32.21, "volume": 195134.0}, {"date": "2018-04-12", "close": 32.7, "volume": 297076.0}, {"date": "2018-04-13", "close": 32.58, "volume": 181730.0}, {"date": "2018-04-16", "close": 32.65, "volume": 240303.0}, {"date": "2018-04-17", "close": 32.92, "volume": 273504.0}, {"date": "2018-04-18", "close": 33.02, "volume": 200825.0}, {"date": "2018-04-19", "close": 32.53, "volume": 194995.0}, {"date": "2018-04-20", "close": 32.15, "volume": 182896.0}, {"date": "2018-04-23", "close": 32.69, "volume": 256878.0}, {"date": "2018-04-24", "close": 31.41, "volume": 247944.0}, {"date": "2018-04-25", "close": 31.68, "volume": 122781.0}, {"date": "2018-04-26", "close": 31.8, "volume": 165152.0}, {"date": "2018-04-27", "close": 31.71, "volume": 108958.0}, {"date": "2018-04-30", "close": 31.64, "volume": 255422.0}, {"date": "2018-05-01", "close": 31.65, "volume": 271784.0}, {"date": "2018-05-02", "close": 32.02, "volume": 151772.0}, {"date": "2018-05-03", "close": 32.02, "volume": 319458.0}, {"date": "2018-05-04", "close": 31.74, "volume": 271717.0}, {"date": "2018-05-07", "close": 32.16, "volume": 198817.0}, {"date": "2018-05-08", "close": 32.83, "volume": 206060.0}, {"date": "2018-05-09", "close": 33.23, "volume": 248789.0}, {"date": "2018-05-10", "close": 33.65, "volume": 238507.0}, {"date": "2018-05-11", "close": 33.63, "volume": 157768.0}, {"date": "2018-05-14", "close": 33.71, "volume": 175839.0}, {"date": "2018-05-15", "close": 33.45, "volume": 227697.0}, {"date": "2018-05-16", "close": 34.28, "volume": 142073.0}, {"date": "2018-05-17", "close": 34.08, "volume": 197593.0}, {"date": "2018-05-18", "close": 34.89, "volume": 382291.0}, {"date": "2018-05-21", "close": 35.62, "volume": 258357.0}, {"date": "2018-05-22", "close": 34.95, "volume": 256846.0}, {"date": "2018-05-23", "close": 34.97, "volume": 143542.0}, {"date": "2018-05-24", "close": 35.14, "volume": 141906.0}, {"date": "2018-05-25", "close": 34.84, "volume": 78667.0}, {"date": "2018-05-29", "close": 34.19, "volume": 182546.0}, {"date": "2018-05-30", "close": 34.7, "volume": 252359.0}, {"date": "2018-05-31", "close": 34.26, "volume": 342775.0}, {"date": "2018-06-01", "close": 34.22, "volume": 214152.0}, {"date": "2018-06-04", "close": 34.9, "volume": 178543.0}, {"date": "2018-06-05", "close": 35.19, "volume": 201434.0}, {"date": "2018-06-06", "close": 35.24, "volume": 180881.0}, {"date": "2018-06-07", "close": 35.4, "volume": 169776.0}, {"date": "2018-06-08", "close": 36.15, "volume": 245108.0}, {"date": "2018-06-11", "close": 37.35, "volume": 479812.0}, {"date": "2018-06-12", "close": 37.75, "volume": 225293.0}, {"date": "2018-06-13", "close": 37.56, "volume": 353452.0}, {"date": "2018-06-14", "close": 37.56, "volume": 188296.0}, {"date": "2018-06-15", "close": 36.86, "volume": 417438.0}, {"date": "2018-06-18", "close": 36.86, "volume": 188766.0}, {"date": "2018-06-19", "close": 36.35, "volume": 163621.0}, {"date": "2018-06-20", "close": 36.13, "volume": 148138.0}, {"date": "2018-06-21", "close": 35.09, "volume": 237759.0}, {"date": "2018-06-22", "close": 35.48, "volume": 596260.0}, {"date": "2018-06-25", "close": 35.21, "volume": 286701.0}, {"date": "2018-06-26", "close": 35.7, "volume": 113620.0}, {"date": "2018-06-27", "close": 35.24, "volume": 134260.0}, {"date": "2018-06-28", "close": 35.1, "volume": 131693.0}, {"date": "2018-06-29", "close": 35.05, "volume": 124464.0}, {"date": "2018-07-02", "close": 35.19, "volume": 229628.0}, {"date": "2018-07-03", "close": 36.0, "volume": 154984.0}, {"date": "2018-07-05", "close": 36.45, "volume": 214911.0}, {"date": "2018-07-06", "close": 36.48, "volume": 111438.0}, {"date": "2018-07-09", "close": 36.89, "volume": 371211.0}, {"date": "2018-07-10", "close": 36.75, "volume": 547027.0}, {"date": "2018-07-11", "close": 36.24, "volume": 315792.0}, {"date": "2018-07-12", "close": 36.14, "volume": 187415.0}, {"date": "2018-07-13", "close": 36.61, "volume": 187949.0}, {"date": "2018-07-16", "close": 36.2, "volume": 184694.0}, {"date": "2018-07-17", "close": 36.68, "volume": 99521.0}, {"date": "2018-07-18", "close": 36.53, "volume": 167285.0}, {"date": "2018-07-19", "close": 36.55, "volume": 320167.0}, {"date": "2018-07-20", "close": 36.3, "volume": 93344.0}, {"date": "2018-07-23", "close": 35.62, "volume": 77248.0}, {"date": "2018-07-24", "close": 36.04, "volume": 150042.0}, {"date": "2018-07-25", "close": 36.1, "volume": 118641.0}, {"date": "2018-07-26", "close": 36.94, "volume": 196799.0}, {"date": "2018-07-27", "close": 36.49, "volume": 118376.0}, {"date": "2018-07-30", "close": 36.2, "volume": 134169.0}, {"date": "2018-07-31", "close": 37.1, "volume": 481488.0}, {"date": "2018-08-01", "close": 36.75, "volume": 269828.0}, {"date": "2018-08-02", "close": 36.75, "volume": 196314.0}, {"date": "2018-08-03", "close": 36.49, "volume": 246130.0}, {"date": "2018-08-06", "close": 36.75, "volume": 265446.0}, {"date": "2018-08-07", "close": 36.6, "volume": 254372.0}, {"date": "2018-08-08", "close": 35.82, "volume": 138340.0}, {"date": "2018-08-09", "close": 35.66, "volume": 110834.0}, {"date": "2018-08-10", "close": 34.8, "volume": 118364.0}, {"date": "2018-08-13", "close": 34.8, "volume": 128389.0}, {"date": "2018-08-14", "close": 34.91, "volume": 66938.0}, {"date": "2018-08-15", "close": 33.93, "volume": 146202.0}, {"date": "2018-08-16", "close": 34.26, "volume": 112109.0}, {"date": "2018-08-17", "close": 34.63, "volume": 105309.0}, {"date": "2018-08-20", "close": 34.71, "volume": 162039.0}, {"date": "2018-08-21", "close": 35.35, "volume": 161323.0}, {"date": "2018-08-22", "close": 34.57, "volume": 152356.0}, {"date": "2018-08-23", "close": 34.24, "volume": 99743.0}, {"date": "2018-08-24", "close": 34.35, "volume": 191995.0}, {"date": "2018-08-27", "close": 34.14, "volume": 197577.0}, {"date": "2018-08-28", "close": 34.19, "volume": 160086.0}, {"date": "2018-08-29", "close": 34.35, "volume": 187412.0}, {"date": "2018-08-30", "close": 34.23, "volume": 143506.0}, {"date": "2018-08-31", "close": 33.99, "volume": 107853.0}, {"date": "2018-09-04", "close": 33.46, "volume": 197113.0}, {"date": "2018-09-05", "close": 33.95, "volume": 213257.0}, {"date": "2018-09-06", "close": 33.64, "volume": 158136.0}, {"date": "2018-09-07", "close": 33.42, "volume": 129611.0}, {"date": "2018-09-10", "close": 33.82, "volume": 153079.0}, {"date": "2018-09-11", "close": 33.84, "volume": 116124.0}, {"date": "2018-09-12", "close": 33.79, "volume": 216120.0}, {"date": "2018-09-13", "close": 34.31, "volume": 126545.0}, {"date": "2018-09-14", "close": 34.65, "volume": 157299.0}, {"date": "2018-09-17", "close": 34.31, "volume": 131663.0}, {"date": "2018-09-18", "close": 35.28, "volume": 225488.0}, {"date": "2018-09-19", "close": 34.58, "volume": 182589.0}, {"date": "2018-09-20", "close": 35.48, "volume": 181260.0}, {"date": "2018-09-21", "close": 34.75, "volume": 435804.0}, {"date": "2018-09-24", "close": 34.21, "volume": 168520.0}, {"date": "2018-09-25", "close": 34.19, "volume": 230298.0}, {"date": "2018-09-26", "close": 33.97, "volume": 150882.0}, {"date": "2018-09-27", "close": 33.58, "volume": 281242.0}, {"date": "2018-09-28", "close": 33.31, "volume": 263117.0}, {"date": "2018-10-01", "close": 32.99, "volume": 195528.0}, {"date": "2018-10-02", "close": 32.65, "volume": 148676.0}, {"date": "2018-10-03", "close": 33.13, "volume": 161444.0}, {"date": "2018-10-04", "close": 32.41, "volume": 183969.0}, {"date": "2018-10-05", "close": 32.16, "volume": 224723.0}, {"date": "2018-10-08", "close": 32.39, "volume": 124131.0}, {"date": "2018-10-09", "close": 31.87, "volume": 195690.0}, {"date": "2018-10-10", "close": 30.6, "volume": 179645.0}, {"date": "2018-10-11", "close": 29.66, "volume": 197429.0}, {"date": "2018-10-12", "close": 29.75, "volume": 230565.0}, {"date": "2018-10-15", "close": 29.75, "volume": 184126.0}, {"date": "2018-10-16", "close": 30.8, "volume": 391557.0}, {"date": "2018-10-17", "close": 30.33, "volume": 150560.0}, {"date": "2018-10-18", "close": 30.2, "volume": 279505.0}, {"date": "2018-10-19", "close": 30.2, "volume": 266416.0}, {"date": "2018-10-22", "close": 30.5, "volume": 166346.0}, {"date": "2018-10-23", "close": 30.17, "volume": 281303.0}, {"date": "2018-10-24", "close": 29.49, "volume": 358258.0}, {"date": "2018-10-25", "close": 30.02, "volume": 262520.0}, {"date": "2018-10-26", "close": 29.59, "volume": 192718.0}, {"date": "2018-10-29", "close": 29.43, "volume": 214381.0}, {"date": "2018-10-30", "close": 29.59, "volume": 196231.0}, {"date": "2018-10-31", "close": 29.32, "volume": 287313.0}, {"date": "2018-11-01", "close": 30.29, "volume": 396357.0}, {"date": "2018-11-02", "close": 28.48, "volume": 458521.0}, {"date": "2018-11-05", "close": 28.86, "volume": 312315.0}, {"date": "2018-11-06", "close": 28.82, "volume": 271602.0}, {"date": "2018-11-07", "close": 29.39, "volume": 235470.0}, {"date": "2018-11-08", "close": 29.57, "volume": 156173.0}, {"date": "2018-11-09", "close": 29.37, "volume": 307682.0}, {"date": "2018-11-12", "close": 29.47, "volume": 206542.0}, {"date": "2018-11-13", "close": 29.37, "volume": 217823.0}, {"date": "2018-11-14", "close": 29.39, "volume": 309500.0}, {"date": "2018-11-15", "close": 29.75, "volume": 258303.0}, {"date": "2018-11-16", "close": 29.88, "volume": 322029.0}, {"date": "2018-11-19", "close": 29.68, "volume": 228191.0}, {"date": "2018-11-20", "close": 29.4, "volume": 356509.0}, {"date": "2018-11-21", "close": 29.63, "volume": 107952.0}, {"date": "2018-11-23", "close": 29.62, "volume": 89616.0}, {"date": "2018-11-26", "close": 29.51, "volume": 349408.0}, {"date": "2018-11-27", "close": 28.77, "volume": 191280.0}, {"date": "2018-11-28", "close": 29.94, "volume": 274561.0}, {"date": "2018-11-29", "close": 29.31, "volume": 179474.0}, {"date": "2018-11-30", "close": 29.58, "volume": 403722.0}, {"date": "2018-12-03", "close": 30.25, "volume": 257146.0}, {"date": "2018-12-04", "close": 27.65, "volume": 296608.0}, {"date": "2018-12-06", "close": 27.48, "volume": 312899.0}, {"date": "2018-12-07", "close": 27.02, "volume": 200860.0}, {"date": "2018-12-10", "close": 27.01, "volume": 319937.0}, {"date": "2018-12-11", "close": 27.07, "volume": 183802.0}, {"date": "2018-12-12", "close": 27.51, "volume": 194873.0}, {"date": "2018-12-13", "close": 27.51, "volume": 253297.0}, {"date": "2018-12-14", "close": 26.87, "volume": 247451.0}, {"date": "2018-12-17", "close": 26.33, "volume": 378584.0}, {"date": "2018-12-18", "close": 26.95, "volume": 316952.0}, {"date": "2018-12-19", "close": 26.6, "volume": 492342.0}, {"date": "2018-12-20", "close": 26.37, "volume": 275839.0}, {"date": "2018-12-21", "close": 26.25, "volume": 1622392.0}, {"date": "2018-12-24", "close": 25.5, "volume": 262111.0}, {"date": "2018-12-26", "close": 26.5, "volume": 200549.0}, {"date": "2018-12-27", "close": 26.91, "volume": 147667.0}, {"date": "2018-12-28", "close": 27.52, "volume": 318085.0}, {"date": "2018-12-31", "close": 28.01, "volume": 286573.0}, {"date": "2019-01-02", "close": 27.28, "volume": 401988.0}, {"date": "2019-01-03", "close": 26.25, "volume": 260237.0}, {"date": "2019-01-04", "close": 26.87, "volume": 278141.0}, {"date": "2019-01-07", "close": 27.67, "volume": 310517.0}, {"date": "2019-01-08", "close": 28.37, "volume": 151337.0}, {"date": "2019-01-09", "close": 28.57, "volume": 236388.0}, {"date": "2019-01-10", "close": 29.0, "volume": 202742.0}, {"date": "2019-01-11", "close": 29.25, "volume": 141938.0}, {"date": "2019-01-14", "close": 29.03, "volume": 233334.0}, {"date": "2019-01-15", "close": 28.46, "volume": 244419.0}, {"date": "2019-01-16", "close": 29.06, "volume": 303562.0}, {"date": "2019-01-17", "close": 29.39, "volume": 240140.0}, {"date": "2019-01-18", "close": 30.2, "volume": 218699.0}, {"date": "2019-01-22", "close": 29.31, "volume": 178863.0}, {"date": "2019-01-23", "close": 28.79, "volume": 296626.0}, {"date": "2019-01-24", "close": 28.97, "volume": 265353.0}, {"date": "2019-01-25", "close": 29.31, "volume": 191797.0}, {"date": "2019-01-28", "close": 29.02, "volume": 100864.0}, {"date": "2019-01-29", "close": 29.15, "volume": 149545.0}, {"date": "2019-01-30", "close": 29.27, "volume": 284135.0}, {"date": "2019-01-31", "close": 29.75, "volume": 395327.0}, {"date": "2019-02-01", "close": 30.08, "volume": 186301.0}, {"date": "2019-02-04", "close": 30.54, "volume": 193592.0}, {"date": "2019-02-05", "close": 30.98, "volume": 189493.0}, {"date": "2019-02-06", "close": 31.08, "volume": 226249.0}, {"date": "2019-02-07", "close": 30.38, "volume": 166889.0}, {"date": "2019-02-08", "close": 30.46, "volume": 173562.0}, {"date": "2019-02-11", "close": 30.7, "volume": 291844.0}, {"date": "2019-02-12", "close": 31.18, "volume": 193488.0}, {"date": "2019-02-13", "close": 31.92, "volume": 279671.0}, {"date": "2019-02-14", "close": 32.05, "volume": 237634.0}, {"date": "2019-02-15", "close": 35.72, "volume": 808365.0}, {"date": "2019-02-19", "close": 37.39, "volume": 755721.0}, {"date": "2019-02-20", "close": 37.11, "volume": 655541.0}, {"date": "2019-02-21", "close": 36.51, "volume": 455891.0}, {"date": "2019-02-22", "close": 36.9, "volume": 516087.0}, {"date": "2019-02-25", "close": 36.81, "volume": 293525.0}, {"date": "2019-02-26", "close": 36.68, "volume": 228257.0}, {"date": "2019-02-27", "close": 36.85, "volume": 176892.0}, {"date": "2019-02-28", "close": 36.36, "volume": 347607.0}, {"date": "2019-03-01", "close": 36.48, "volume": 210412.0}, {"date": "2019-03-04", "close": 36.44, "volume": 262828.0}, {"date": "2019-03-05", "close": 36.15, "volume": 319857.0}, {"date": "2019-03-06", "close": 35.95, "volume": 202199.0}, {"date": "2019-03-07", "close": 35.48, "volume": 297185.0}, {"date": "2019-03-08", "close": 35.28, "volume": 200349.0}, {"date": "2019-03-11", "close": 35.75, "volume": 261642.0}, {"date": "2019-03-12", "close": 35.39, "volume": 213305.0}, {"date": "2019-03-13", "close": 35.53, "volume": 148332.0}, {"date": "2019-03-14", "close": 35.03, "volume": 131610.0}, {"date": "2019-03-15", "close": 35.0, "volume": 370496.0}, {"date": "2019-03-18", "close": 35.5, "volume": 144472.0}, {"date": "2019-03-19", "close": 35.23, "volume": 170335.0}, {"date": "2019-03-20", "close": 35.02, "volume": 208350.0}, {"date": "2019-03-21", "close": 35.51, "volume": 154649.0}, {"date": "2019-03-22", "close": 33.81, "volume": 205316.0}, {"date": "2019-03-25", "close": 33.92, "volume": 150937.0}, {"date": "2019-03-26", "close": 34.04, "volume": 140622.0}, {"date": "2019-03-27", "close": 34.49, "volume": 191208.0}, {"date": "2019-03-28", "close": 34.62, "volume": 177755.0}, {"date": "2019-03-29", "close": 34.79, "volume": 243016.0}, {"date": "2019-04-01", "close": 35.24, "volume": 167947.0}, {"date": "2019-04-02", "close": 35.42, "volume": 170039.0}, {"date": "2019-04-03", "close": 35.47, "volume": 250072.0}, {"date": "2019-04-04", "close": 35.68, "volume": 135831.0}, {"date": "2019-04-05", "close": 35.76, "volume": 176211.0}, {"date": "2019-04-08", "close": 35.81, "volume": 102961.0}, {"date": "2019-04-09", "close": 35.12, "volume": 266014.0}, {"date": "2019-04-10", "close": 35.56, "volume": 218915.0}, {"date": "2019-04-11", "close": 36.44, "volume": 235406.0}, {"date": "2019-04-12", "close": 36.7, "volume": 269966.0}, {"date": "2019-04-15", "close": 36.87, "volume": 302052.0}, {"date": "2019-04-16", "close": 36.99, "volume": 192413.0}, {"date": "2019-04-17", "close": 36.92, "volume": 139341.0}, {"date": "2019-04-18", "close": 36.88, "volume": 171085.0}, {"date": "2019-04-22", "close": 36.53, "volume": 131083.0}, {"date": "2019-04-23", "close": 36.92, "volume": 223280.0}, {"date": "2019-04-24", "close": 36.87, "volume": 213785.0}, {"date": "2019-04-25", "close": 36.12, "volume": 152989.0}, {"date": "2019-04-26", "close": 36.63, "volume": 168561.0}, {"date": "2019-04-29", "close": 36.8, "volume": 131207.0}, {"date": "2019-04-30", "close": 36.5, "volume": 276298.0}, {"date": "2019-05-01", "close": 36.07, "volume": 444749.0}, {"date": "2019-05-02", "close": 36.17, "volume": 177852.0}, {"date": "2019-05-03", "close": 35.58, "volume": 458160.0}, {"date": "2019-05-06", "close": 35.81, "volume": 279889.0}, {"date": "2019-05-07", "close": 34.12, "volume": 345853.0}, {"date": "2019-05-08", "close": 33.4, "volume": 209450.0}, {"date": "2019-05-09", "close": 32.8, "volume": 377919.0}, {"date": "2019-05-10", "close": 32.81, "volume": 145098.0}, {"date": "2019-05-13", "close": 30.96, "volume": 422928.0}, {"date": "2019-05-14", "close": 30.57, "volume": 329129.0}, {"date": "2019-05-15", "close": 31.06, "volume": 443666.0}, {"date": "2019-05-16", "close": 31.2, "volume": 144188.0}, {"date": "2019-05-17", "close": 30.63, "volume": 156923.0}, {"date": "2019-05-20", "close": 30.0, "volume": 162852.0}, {"date": "2019-05-21", "close": 31.27, "volume": 360310.0}, {"date": "2019-05-22", "close": 31.05, "volume": 172330.0}, {"date": "2019-05-23", "close": 29.96, "volume": 352951.0}, {"date": "2019-05-24", "close": 30.3, "volume": 246805.0}, {"date": "2019-05-28", "close": 30.44, "volume": 442492.0}, {"date": "2019-05-29", "close": 30.36, "volume": 249082.0}, {"date": "2019-05-30", "close": 30.33, "volume": 159124.0}, {"date": "2019-05-31", "close": 29.74, "volume": 225995.0}, {"date": "2019-06-03", "close": 30.73, "volume": 337240.0}, {"date": "2019-06-04", "close": 31.61, "volume": 183737.0}, {"date": "2019-06-05", "close": 31.69, "volume": 192117.0}, {"date": "2019-06-06", "close": 31.23, "volume": 251317.0}, {"date": "2019-06-07", "close": 31.57, "volume": 79507.0}, {"date": "2019-06-10", "close": 32.0, "volume": 106747.0}, {"date": "2019-06-11", "close": 31.59, "volume": 197223.0}, {"date": "2019-06-12", "close": 31.59, "volume": 81716.0}, {"date": "2019-06-13", "close": 32.22, "volume": 113056.0}, {"date": "2019-06-14", "close": 31.33, "volume": 133271.0}, {"date": "2019-06-17", "close": 31.2, "volume": 129964.0}, {"date": "2019-06-18", "close": 32.45, "volume": 187713.0}, {"date": "2019-06-19", "close": 32.02, "volume": 200652.0}, {"date": "2019-06-20", "close": 32.74, "volume": 172625.0}, {"date": "2019-06-21", "close": 32.08, "volume": 214536.0}, {"date": "2019-06-24", "close": 32.03, "volume": 87023.0}, {"date": "2019-06-25", "close": 31.6, "volume": 111500.0}, {"date": "2019-06-26", "close": 31.51, "volume": 93238.0}, {"date": "2019-06-27", "close": 32.59, "volume": 168345.0}, {"date": "2019-06-28", "close": 33.02, "volume": 557213.0}, {"date": "2019-07-01", "close": 33.48, "volume": 226821.0}, {"date": "2019-07-02", "close": 33.39, "volume": 141882.0}, {"date": "2019-07-03", "close": 33.72, "volume": 92469.0}, {"date": "2019-07-05", "close": 33.5, "volume": 88614.0}, {"date": "2019-07-08", "close": 33.37, "volume": 113222.0}, {"date": "2019-07-09", "close": 33.25, "volume": 95321.0}, {"date": "2019-07-10", "close": 33.34, "volume": 136360.0}, {"date": "2019-07-11", "close": 33.26, "volume": 216855.0}, {"date": "2019-07-12", "close": 34.02, "volume": 168587.0}, {"date": "2019-07-15", "close": 33.74, "volume": 220998.0}, {"date": "2019-07-16", "close": 34.19, "volume": 133415.0}, {"date": "2019-07-17", "close": 34.15, "volume": 208126.0}, {"date": "2019-07-18", "close": 34.22, "volume": 168778.0}, {"date": "2019-07-19", "close": 34.42, "volume": 192074.0}, {"date": "2019-07-22", "close": 33.99, "volume": 254821.0}, {"date": "2019-07-23", "close": 35.34, "volume": 227388.0}, {"date": "2019-07-24", "close": 35.07, "volume": 352065.0}, {"date": "2019-07-25", "close": 35.04, "volume": 251820.0}, {"date": "2019-07-26", "close": 35.19, "volume": 218857.0}, {"date": "2019-07-29", "close": 34.24, "volume": 323370.0}, {"date": "2019-07-30", "close": 34.93, "volume": 407267.0}, {"date": "2019-07-31", "close": 34.9, "volume": 259550.0}, {"date": "2019-08-01", "close": 34.12, "volume": 359275.0}, {"date": "2019-08-02", "close": 36.6, "volume": 758662.0}, {"date": "2019-08-05", "close": 35.63, "volume": 263277.0}, {"date": "2019-08-06", "close": 36.04, "volume": 163100.0}, {"date": "2019-08-07", "close": 36.85, "volume": 350369.0}, {"date": "2019-08-08", "close": 37.31, "volume": 238387.0}, {"date": "2019-08-09", "close": 37.2, "volume": 270409.0}, {"date": "2019-08-12", "close": 36.28, "volume": 242168.0}, {"date": "2019-08-13", "close": 37.22, "volume": 171281.0}, {"date": "2019-08-14", "close": 36.32, "volume": 180831.0}, {"date": "2019-08-15", "close": 36.01, "volume": 253498.0}, {"date": "2019-08-16", "close": 37.2, "volume": 215070.0}, {"date": "2019-08-19", "close": 37.95, "volume": 341743.0}, {"date": "2019-08-20", "close": 37.66, "volume": 242426.0}, {"date": "2019-08-21", "close": 37.74, "volume": 578160.0}, {"date": "2019-08-22", "close": 37.6, "volume": 117195.0}, {"date": "2019-08-23", "close": 36.61, "volume": 205122.0}, {"date": "2019-08-26", "close": 36.82, "volume": 146221.0}, {"date": "2019-08-27", "close": 37.0, "volume": 167234.0}, {"date": "2019-08-28", "close": 37.01, "volume": 173846.0}, {"date": "2019-08-29", "close": 37.97, "volume": 99557.0}, {"date": "2019-08-30", "close": 37.95, "volume": 283362.0}, {"date": "2019-09-03", "close": 37.56, "volume": 191990.0}, {"date": "2019-09-04", "close": 37.89, "volume": 287099.0}, {"date": "2019-09-05", "close": 38.77, "volume": 256680.0}, {"date": "2019-09-06", "close": 38.74, "volume": 168217.0}, {"date": "2019-09-09", "close": 39.49, "volume": 153924.0}, {"date": "2019-09-10", "close": 39.49, "volume": 218972.0}, {"date": "2019-09-11", "close": 40.01, "volume": 425650.0}, {"date": "2019-09-12", "close": 40.77, "volume": 247356.0}, {"date": "2019-09-13", "close": 41.07, "volume": 382715.0}, {"date": "2019-09-16", "close": 41.3, "volume": 174356.0}, {"date": "2019-09-17", "close": 41.5, "volume": 173387.0}, {"date": "2019-09-18", "close": 41.47, "volume": 235004.0}, {"date": "2019-09-19", "close": 41.41, "volume": 255547.0}, {"date": "2019-09-20", "close": 40.8, "volume": 598108.0}, {"date": "2019-09-23", "close": 40.39, "volume": 263328.0}, {"date": "2019-09-24", "close": 40.0, "volume": 349678.0}, {"date": "2019-09-25", "close": 40.8, "volume": 608273.0}, {"date": "2019-09-26", "close": 40.6, "volume": 381949.0}, {"date": "2019-09-27", "close": 40.3, "volume": 282962.0}, {"date": "2019-09-30", "close": 40.01, "volume": 313901.0}, {"date": "2019-10-01", "close": 39.1, "volume": 192887.0}, {"date": "2019-10-02", "close": 39.01, "volume": 272216.0}, {"date": "2019-10-03", "close": 38.88, "volume": 140935.0}, {"date": "2019-10-04", "close": 39.29, "volume": 144132.0}, {"date": "2019-10-07", "close": 38.38, "volume": 371139.0}, {"date": "2019-10-08", "close": 36.8, "volume": 186765.0}, {"date": "2019-10-09", "close": 37.0, "volume": 397281.0}, {"date": "2019-10-10", "close": 38.07, "volume": 299547.0}, {"date": "2019-10-11", "close": 38.68, "volume": 451972.0}, {"date": "2019-10-14", "close": 38.67, "volume": 177486.0}, {"date": "2019-10-15", "close": 39.41, "volume": 164094.0}, {"date": "2019-10-16", "close": 39.21, "volume": 190038.0}, {"date": "2019-10-17", "close": 40.3, "volume": 186139.0}, {"date": "2019-10-18", "close": 40.91, "volume": 228000.0}, {"date": "2019-10-21", "close": 41.33, "volume": 192758.0}, {"date": "2019-10-22", "close": 41.48, "volume": 201938.0}, {"date": "2019-10-23", "close": 41.95, "volume": 185074.0}, {"date": "2019-10-24", "close": 42.32, "volume": 210178.0}, {"date": "2019-10-25", "close": 42.71, "volume": 163274.0}, {"date": "2019-10-28", "close": 42.4, "volume": 224245.0}, {"date": "2019-10-29", "close": 42.52, "volume": 268860.0}, {"date": "2019-10-30", "close": 42.69, "volume": 276830.0}, {"date": "2019-10-31", "close": 45.54, "volume": 843127.0}, {"date": "2019-11-01", "close": 46.59, "volume": 802135.0}, {"date": "2019-11-04", "close": 47.09, "volume": 479695.0}, {"date": "2019-11-05", "close": 46.08, "volume": 469658.0}, {"date": "2019-11-06", "close": 46.2, "volume": 738041.0}, {"date": "2019-11-07", "close": 45.8, "volume": 543611.0}, {"date": "2019-11-08", "close": 46.37, "volume": 627422.0}, {"date": "2019-11-11", "close": 46.54, "volume": 251047.0}, {"date": "2019-11-12", "close": 47.67, "volume": 289417.0}, {"date": "2019-11-13", "close": 46.96, "volume": 391734.0}, {"date": "2019-11-14", "close": 47.76, "volume": 252340.0}, {"date": "2019-11-15", "close": 47.6, "volume": 234136.0}, {"date": "2019-11-18", "close": 47.38, "volume": 310414.0}, {"date": "2019-11-19", "close": 47.01, "volume": 214643.0}, {"date": "2019-11-20", "close": 47.55, "volume": 298161.0}, {"date": "2019-11-21", "close": 47.55, "volume": 201391.0}, {"date": "2019-11-22", "close": 47.56, "volume": 170288.0}, {"date": "2019-11-25", "close": 49.05, "volume": 387432.0}, {"date": "2019-11-26", "close": 48.75, "volume": 378402.0}, {"date": "2019-11-27", "close": 48.32, "volume": 164387.0}, {"date": "2019-11-29", "close": 47.78, "volume": 324017.0}, {"date": "2019-12-02", "close": 47.46, "volume": 374323.0}, {"date": "2019-12-03", "close": 47.43, "volume": 303144.0}, {"date": "2019-12-04", "close": 48.15, "volume": 304137.0}, {"date": "2019-12-05", "close": 48.51, "volume": 219428.0}, {"date": "2019-12-06", "close": 49.75, "volume": 427984.0}, {"date": "2019-12-09", "close": 49.95, "volume": 608816.0}, {"date": "2019-12-10", "close": 50.66, "volume": 325637.0}, {"date": "2019-12-11", "close": 50.93, "volume": 491372.0}, {"date": "2019-12-12", "close": 51.67, "volume": 319945.0}, {"date": "2019-12-13", "close": 50.63, "volume": 190475.0}, {"date": "2019-12-16", "close": 50.59, "volume": 341842.0}, {"date": "2019-12-17", "close": 50.05, "volume": 329455.0}, {"date": "2019-12-18", "close": 50.24, "volume": 385328.0}, {"date": "2019-12-19", "close": 50.85, "volume": 407241.0}, {"date": "2019-12-20", "close": 51.13, "volume": 545466.0}, {"date": "2019-12-23", "close": 50.79, "volume": 167973.0}, {"date": "2019-12-24", "close": 51.17, "volume": 155513.0}, {"date": "2019-12-26", "close": 51.21, "volume": 127379.0}, {"date": "2019-12-27", "close": 50.62, "volume": 149513.0}, {"date": "2019-12-30", "close": 50.75, "volume": 179884.0}, {"date": "2019-12-31", "close": 50.88, "volume": 214930.0}, {"date": "2020-01-02", "close": 50.79, "volume": 377142.0}, {"date": "2020-01-03", "close": 51.6, "volume": 348227.0}, {"date": "2020-01-06", "close": 51.17, "volume": 221883.0}, {"date": "2020-01-07", "close": 50.5, "volume": 503596.0}, {"date": "2020-01-08", "close": 49.8, "volume": 375850.0}, {"date": "2020-01-09", "close": 51.2, "volume": 480227.0}, {"date": "2020-01-10", "close": 49.87, "volume": 251003.0}, {"date": "2020-01-13", "close": 51.88, "volume": 317539.0}, {"date": "2020-01-14", "close": 52.56, "volume": 386326.0}, {"date": "2020-01-15", "close": 52.83, "volume": 389186.0}, {"date": "2020-01-16", "close": 53.28, "volume": 294418.0}, {"date": "2020-01-17", "close": 52.68, "volume": 229191.0}, {"date": "2020-01-21", "close": 51.76, "volume": 313641.0}, {"date": "2020-01-22", "close": 51.87, "volume": 172006.0}, {"date": "2020-01-23", "close": 51.95, "volume": 225936.0}, {"date": "2020-01-24", "close": 50.87, "volume": 199519.0}, {"date": "2020-01-27", "close": 50.73, "volume": 204158.0}, {"date": "2020-01-28", "close": 50.7, "volume": 172836.0}, {"date": "2020-01-29", "close": 50.75, "volume": 134695.0}, {"date": "2020-01-30", "close": 51.01, "volume": 151711.0}, {"date": "2020-01-31", "close": 49.07, "volume": 177893.0}, {"date": "2020-02-03", "close": 49.54, "volume": 198189.0}, {"date": "2020-02-04", "close": 50.51, "volume": 314091.0}, {"date": "2020-02-05", "close": 52.18, "volume": 261144.0}, {"date": "2020-02-06", "close": 50.73, "volume": 152130.0}, {"date": "2020-02-07", "close": 50.31, "volume": 237817.0}, {"date": "2020-02-10", "close": 50.92, "volume": 281284.0}, {"date": "2020-02-11", "close": 51.44, "volume": 247063.0}, {"date": "2020-02-12", "close": 51.91, "volume": 261923.0}, {"date": "2020-02-13", "close": 52.94, "volume": 300386.0}, {"date": "2020-02-14", "close": 52.13, "volume": 839493.0}, {"date": "2020-02-18", "close": 51.89, "volume": 419688.0}, {"date": "2020-02-19", "close": 50.15, "volume": 482965.0}, {"date": "2020-02-20", "close": 50.09, "volume": 207711.0}, {"date": "2020-02-21", "close": 50.3, "volume": 238284.0}, {"date": "2020-02-24", "close": 48.58, "volume": 309872.0}, {"date": "2020-02-25", "close": 46.77, "volume": 244671.0}, {"date": "2020-02-26", "close": 46.88, "volume": 217216.0}, {"date": "2020-02-27", "close": 44.41, "volume": 357335.0}, {"date": "2020-02-28", "close": 41.93, "volume": 571469.0}, {"date": "2020-03-02", "close": 44.82, "volume": 368890.0}, {"date": "2020-03-03", "close": 43.65, "volume": 290537.0}, {"date": "2020-03-04", "close": 44.62, "volume": 259500.0}, {"date": "2020-03-05", "close": 43.5, "volume": 257303.0}, {"date": "2020-03-06", "close": 43.53, "volume": 271002.0}, {"date": "2020-03-09", "close": 39.9, "volume": 367791.0}, {"date": "2020-03-10", "close": 41.25, "volume": 342480.0}, {"date": "2020-03-11", "close": 38.76, "volume": 245251.0}, {"date": "2020-03-12", "close": 34.38, "volume": 319013.0}, {"date": "2020-03-13", "close": 36.65, "volume": 364778.0}, {"date": "2020-03-16", "close": 32.24, "volume": 378557.0}, {"date": "2020-03-17", "close": 35.17, "volume": 481357.0}, {"date": "2020-03-18", "close": 28.41, "volume": 416668.0}, {"date": "2020-03-19", "close": 29.98, "volume": 460988.0}, {"date": "2020-03-20", "close": 28.39, "volume": 567150.0}, {"date": "2020-03-23", "close": 26.5, "volume": 288773.0}, {"date": "2020-03-24", "close": 28.52, "volume": 377187.0}, {"date": "2020-03-25", "close": 27.62, "volume": 503865.0}, {"date": "2020-03-26", "close": 30.65, "volume": 377391.0}, {"date": "2020-03-27", "close": 29.83, "volume": 506178.0}, {"date": "2020-03-30", "close": 32.04, "volume": 285695.0}, {"date": "2020-03-31", "close": 32.64, "volume": 298929.0}, {"date": "2020-04-01", "close": 28.46, "volume": 484383.0}, {"date": "2020-04-02", "close": 30.05, "volume": 239395.0}, {"date": "2020-04-03", "close": 28.88, "volume": 325650.0}, {"date": "2020-04-06", "close": 31.53, "volume": 374319.0}, {"date": "2020-04-07", "close": 31.06, "volume": 266623.0}, {"date": "2020-04-08", "close": 33.91, "volume": 378831.0}, {"date": "2020-04-09", "close": 35.79, "volume": 315935.0}, {"date": "2020-04-13", "close": 34.31, "volume": 200879.0}, {"date": "2020-04-14", "close": 35.54, "volume": 343944.0}, {"date": "2020-04-15", "close": 34.04, "volume": 397852.0}, {"date": "2020-04-16", "close": 34.7, "volume": 383258.0}, {"date": "2020-04-17", "close": 35.68, "volume": 301565.0}, {"date": "2020-04-20", "close": 34.21, "volume": 290929.0}, {"date": "2020-04-21", "close": 33.25, "volume": 430486.0}, {"date": "2020-04-22", "close": 34.34, "volume": 216828.0}, {"date": "2020-04-23", "close": 34.87, "volume": 197583.0}, {"date": "2020-04-24", "close": 35.09, "volume": 171712.0}, {"date": "2020-04-27", "close": 36.56, "volume": 166927.0}, {"date": "2020-04-28", "close": 38.44, "volume": 353762.0}, {"date": "2020-04-29", "close": 41.1, "volume": 348182.0}, {"date": "2020-04-30", "close": 38.13, "volume": 562458.0}, {"date": "2020-05-01", "close": 36.28, "volume": 433986.0}, {"date": "2020-05-04", "close": 35.24, "volume": 480623.0}, {"date": "2020-05-05", "close": 36.52, "volume": 341570.0}, {"date": "2020-05-06", "close": 36.48, "volume": 320613.0}, {"date": "2020-05-07", "close": 37.33, "volume": 289055.0}, {"date": "2020-05-08", "close": 38.57, "volume": 315518.0}, {"date": "2020-05-11", "close": 37.5, "volume": 313087.0}, {"date": "2020-05-12", "close": 34.67, "volume": 386930.0}, {"date": "2020-05-13", "close": 33.0, "volume": 312424.0}, {"date": "2020-05-14", "close": 32.99, "volume": 269128.0}, {"date": "2020-05-15", "close": 34.59, "volume": 288348.0}, {"date": "2020-05-18", "close": 38.32, "volume": 279277.0}, {"date": "2020-05-19", "close": 36.39, "volume": 366462.0}, {"date": "2020-05-20", "close": 38.13, "volume": 212571.0}, {"date": "2020-05-21", "close": 37.87, "volume": 245011.0}, {"date": "2020-05-22", "close": 37.96, "volume": 153182.0}, {"date": "2020-05-26", "close": 39.82, "volume": 210248.0}, {"date": "2020-05-27", "close": 41.41, "volume": 254100.0}, {"date": "2020-05-28", "close": 41.2, "volume": 462401.0}, {"date": "2020-05-29", "close": 39.98, "volume": 397194.0}, {"date": "2020-06-01", "close": 40.31, "volume": 197614.0}, {"date": "2020-06-02", "close": 40.78, "volume": 261391.0}, {"date": "2020-06-03", "close": 44.05, "volume": 268509.0}, {"date": "2020-06-04", "close": 45.13, "volume": 253923.0}, {"date": "2020-06-05", "close": 46.91, "volume": 298999.0}, {"date": "2020-06-08", "close": 46.85, "volume": 195281.0}, {"date": "2020-06-09", "close": 45.51, "volume": 202426.0}, {"date": "2020-06-10", "close": 42.99, "volume": 250376.0}, {"date": "2020-06-11", "close": 38.69, "volume": 305106.0}, {"date": "2020-06-12", "close": 39.12, "volume": 299750.0}, {"date": "2020-06-15", "close": 40.11, "volume": 161357.0}, {"date": "2020-06-16", "close": 41.03, "volume": 263412.0}, {"date": "2020-06-17", "close": 40.04, "volume": 158197.0}, {"date": "2020-06-18", "close": 39.73, "volume": 140433.0}, {"date": "2020-06-19", "close": 38.95, "volume": 378718.0}, {"date": "2020-06-22", "close": 39.71, "volume": 163359.0}, {"date": "2020-06-23", "close": 40.33, "volume": 245733.0}, {"date": "2020-06-24", "close": 38.74, "volume": 266091.0}, {"date": "2020-06-25", "close": 39.65, "volume": 253069.0}, {"date": "2020-06-26", "close": 38.83, "volume": 420569.0}, {"date": "2020-06-29", "close": 40.64, "volume": 174985.0}, {"date": "2020-06-30", "close": 41.15, "volume": 258013.0}, {"date": "2020-07-01", "close": 40.03, "volume": 151148.0}, {"date": "2020-07-02", "close": 40.33, "volume": 126380.0}, {"date": "2020-07-06", "close": 40.5, "volume": 177530.0}, {"date": "2020-07-07", "close": 39.94, "volume": 200904.0}, {"date": "2020-07-08", "close": 39.35, "volume": 139612.0}, {"date": "2020-07-09", "close": 37.83, "volume": 178725.0}, {"date": "2020-07-10", "close": 38.81, "volume": 141654.0}, {"date": "2020-07-13", "close": 38.92, "volume": 138430.0}, {"date": "2020-07-14", "close": 39.39, "volume": 294725.0}, {"date": "2020-07-15", "close": 41.72, "volume": 184941.0}, {"date": "2020-07-16", "close": 41.6, "volume": 170499.0}, {"date": "2020-07-17", "close": 41.47, "volume": 145961.0}, {"date": "2020-07-20", "close": 40.95, "volume": 178185.0}, {"date": "2020-07-21", "close": 42.13, "volume": 256886.0}, {"date": "2020-07-22", "close": 41.71, "volume": 155489.0}, {"date": "2020-07-23", "close": 42.32, "volume": 131947.0}, {"date": "2020-07-24", "close": 41.11, "volume": 203715.0}, {"date": "2020-07-27", "close": 41.97, "volume": 158461.0}, {"date": "2020-07-28", "close": 41.06, "volume": 122537.0}, {"date": "2020-07-29", "close": 42.19, "volume": 200909.0}, {"date": "2020-07-30", "close": 41.28, "volume": 132504.0}, {"date": "2020-07-31", "close": 42.0, "volume": 388446.0}, {"date": "2020-08-03", "close": 42.61, "volume": 218191.0}, {"date": "2020-08-04", "close": 41.85, "volume": 193299.0}, {"date": "2020-08-05", "close": 42.36, "volume": 180443.0}, {"date": "2020-08-06", "close": 42.14, "volume": 108925.0}, {"date": "2020-08-07", "close": 43.82, "volume": 212659.0}, {"date": "2020-08-10", "close": 43.78, "volume": 205008.0}, {"date": "2020-08-11", "close": 45.51, "volume": 232122.0}, {"date": "2020-08-12", "close": 45.62, "volume": 174061.0}, {"date": "2020-08-13", "close": 45.02, "volume": 158728.0}, {"date": "2020-08-14", "close": 45.03, "volume": 151582.0}, {"date": "2020-08-17", "close": 44.58, "volume": 112420.0}, {"date": "2020-08-18", "close": 43.86, "volume": 203135.0}, {"date": "2020-08-19", "close": 43.43, "volume": 157812.0}, {"date": "2020-08-20", "close": 42.49, "volume": 125646.0}, {"date": "2020-08-21", "close": 42.67, "volume": 294942.0}, {"date": "2020-08-24", "close": 42.93, "volume": 152491.0}, {"date": "2020-08-25", "close": 42.55, "volume": 116036.0}, {"date": "2020-08-26", "close": 42.17, "volume": 245263.0}, {"date": "2020-08-27", "close": 42.75, "volume": 144137.0}, {"date": "2020-08-28", "close": 42.06, "volume": 218393.0}, {"date": "2020-08-31", "close": 41.83, "volume": 284525.0}, {"date": "2020-09-01", "close": 42.07, "volume": 151841.0}, {"date": "2020-09-02", "close": 42.67, "volume": 112886.0}, {"date": "2020-09-03", "close": 42.44, "volume": 273473.0}, {"date": "2020-09-04", "close": 42.24, "volume": 145852.0}, {"date": "2020-09-08", "close": 40.52, "volume": 170358.0}, {"date": "2020-09-09", "close": 40.59, "volume": 177501.0}, {"date": "2020-09-10", "close": 40.0, "volume": 167098.0}, {"date": "2020-09-11", "close": 40.05, "volume": 203921.0}, {"date": "2020-09-14", "close": 40.44, "volume": 127486.0}, {"date": "2020-09-15", "close": 40.8, "volume": 163483.0}, {"date": "2020-09-16", "close": 42.44, "volume": 235124.0}, {"date": "2020-09-17", "close": 43.05, "volume": 262963.0}, {"date": "2020-09-18", "close": 43.5, "volume": 787443.0}, {"date": "2020-09-21", "close": 42.29, "volume": 448690.0}, {"date": "2020-09-22", "close": 42.71, "volume": 294548.0}, {"date": "2020-09-23", "close": 42.65, "volume": 361827.0}, {"date": "2020-09-24", "close": 41.48, "volume": 240337.0}, {"date": "2020-09-25", "close": 43.98, "volume": 393885.0}, {"date": "2020-09-28", "close": 45.45, "volume": 375576.0}, {"date": "2020-09-29", "close": 45.87, "volume": 311402.0}, {"date": "2020-09-30", "close": 46.38, "volume": 376854.0}, {"date": "2020-10-01", "close": 47.13, "volume": 721463.0}, {"date": "2020-10-02", "close": 47.06, "volume": 336090.0}, {"date": "2020-10-05", "close": 48.15, "volume": 373226.0}, {"date": "2020-10-06", "close": 48.62, "volume": 330843.0}, {"date": "2020-10-07", "close": 49.41, "volume": 266341.0}, {"date": "2020-10-08", "close": 49.9, "volume": 177806.0}, {"date": "2020-10-09", "close": 50.3, "volume": 120552.0}, {"date": "2020-10-12", "close": 50.8, "volume": 135957.0}, {"date": "2020-10-13", "close": 49.52, "volume": 167328.0}, {"date": "2020-10-14", "close": 49.41, "volume": 102424.0}, {"date": "2020-10-15", "close": 50.2, "volume": 118369.0}, {"date": "2020-10-16", "close": 49.78, "volume": 162012.0}, {"date": "2020-10-19", "close": 49.39, "volume": 103638.0}, {"date": "2020-10-20", "close": 50.56, "volume": 160423.0}, {"date": "2020-10-21", "close": 49.86, "volume": 218139.0}, {"date": "2020-10-22", "close": 51.02, "volume": 249891.0}, {"date": "2020-10-23", "close": 50.3, "volume": 202945.0}, {"date": "2020-10-26", "close": 48.82, "volume": 118063.0}, {"date": "2020-10-27", "close": 46.83, "volume": 231755.0}, {"date": "2020-10-28", "close": 43.76, "volume": 248196.0}, {"date": "2020-10-29", "close": 44.88, "volume": 244265.0}, {"date": "2020-10-30", "close": 42.39, "volume": 328791.0}, {"date": "2020-11-02", "close": 43.79, "volume": 346757.0}, {"date": "2020-11-03", "close": 43.26, "volume": 854553.0}, {"date": "2020-11-04", "close": 42.53, "volume": 250311.0}, {"date": "2020-11-05", "close": 44.35, "volume": 275323.0}, {"date": "2020-11-06", "close": 43.16, "volume": 125970.0}, {"date": "2020-11-09", "close": 45.86, "volume": 379588.0}, {"date": "2020-11-10", "close": 47.59, "volume": 307851.0}, {"date": "2020-11-11", "close": 47.6, "volume": 160492.0}, {"date": "2020-11-12", "close": 45.91, "volume": 133609.0}, {"date": "2020-11-13", "close": 46.66, "volume": 117896.0}, {"date": "2020-11-16", "close": 49.01, "volume": 139436.0}, {"date": "2020-11-17", "close": 49.2, "volume": 201183.0}, {"date": "2020-11-18", "close": 48.93, "volume": 170858.0}, {"date": "2020-11-19", "close": 48.24, "volume": 119433.0}, {"date": "2020-11-20", "close": 49.16, "volume": 221764.0}, {"date": "2020-11-23", "close": 49.47, "volume": 198585.0}, {"date": "2020-11-24", "close": 52.78, "volume": 398592.0}, {"date": "2020-11-25", "close": 52.88, "volume": 366572.0}, {"date": "2020-11-27", "close": 52.89, "volume": 95916.0}, {"date": "2020-11-30", "close": 51.23, "volume": 358926.0}, {"date": "2020-12-01", "close": 53.28, "volume": 288375.0}, {"date": "2020-12-02", "close": 53.25, "volume": 225872.0}, {"date": "2020-12-03", "close": 54.18, "volume": 246390.0}, {"date": "2020-12-04", "close": 55.57, "volume": 286283.0}, {"date": "2020-12-07", "close": 54.72, "volume": 152956.0}, {"date": "2020-12-08", "close": 55.33, "volume": 224614.0}, {"date": "2020-12-09", "close": 55.27, "volume": 153258.0}, {"date": "2020-12-10", "close": 54.9, "volume": 95853.0}, {"date": "2020-12-11", "close": 54.55, "volume": 117047.0}, {"date": "2020-12-14", "close": 53.16, "volume": 342422.0}, {"date": "2020-12-15", "close": 54.41, "volume": 283866.0}, {"date": "2020-12-16", "close": 53.13, "volume": 267456.0}, {"date": "2020-12-17", "close": 53.8, "volume": 386198.0}, {"date": "2020-12-18", "close": 52.91, "volume": 1028686.0}, {"date": "2020-12-21", "close": 53.88, "volume": 348762.0}, {"date": "2020-12-22", "close": 53.64, "volume": 149576.0}, {"date": "2020-12-23", "close": 53.47, "volume": 226973.0}, {"date": "2020-12-24", "close": 53.91, "volume": 65853.0}, {"date": "2020-12-28", "close": 53.99, "volume": 193457.0}, {"date": "2020-12-29", "close": 53.54, "volume": 155988.0}, {"date": "2020-12-30", "close": 54.25, "volume": 145929.0}, {"date": "2020-12-31", "close": 54.54, "volume": 192299.0}, {"date": "2021-01-04", "close": 53.19, "volume": 231000.0}, {"date": "2021-01-05", "close": 54.58, "volume": 186527.0}, {"date": "2021-01-06", "close": 57.95, "volume": 320600.0}, {"date": "2021-01-07", "close": 57.87, "volume": 551490.0}, {"date": "2021-01-08", "close": 57.09, "volume": 260061.0}, {"date": "2021-01-11", "close": 56.56, "volume": 444976.0}, {"date": "2021-01-12", "close": 57.78, "volume": 147411.0}, {"date": "2021-01-13", "close": 57.64, "volume": 255949.0}, {"date": "2021-01-14", "close": 59.64, "volume": 304468.0}, {"date": "2021-01-15", "close": 57.31, "volume": 281695.0}, {"date": "2021-01-19", "close": 58.3, "volume": 164519.0}, {"date": "2021-01-20", "close": 59.22, "volume": 217709.0}, {"date": "2021-01-21", "close": 58.61, "volume": 166978.0}, {"date": "2021-01-22", "close": 59.87, "volume": 129695.0}, {"date": "2021-01-25", "close": 57.9, "volume": 173405.0}, {"date": "2021-01-26", "close": 56.74, "volume": 101716.0}, {"date": "2021-01-27", "close": 54.99, "volume": 261254.0}, {"date": "2021-01-28", "close": 54.68, "volume": 202086.0}, {"date": "2021-01-29", "close": 51.71, "volume": 323279.0}, {"date": "2021-02-01", "close": 53.47, "volume": 232491.0}, {"date": "2021-02-02", "close": 54.55, "volume": 205024.0}, {"date": "2021-02-03", "close": 53.49, "volume": 133774.0}, {"date": "2021-02-04", "close": 53.94, "volume": 83614.0}, {"date": "2021-02-05", "close": 54.57, "volume": 85506.0}, {"date": "2021-02-08", "close": 55.7, "volume": 85672.0}, {"date": "2021-02-09", "close": 56.1, "volume": 112528.0}, {"date": "2021-02-10", "close": 55.26, "volume": 113505.0}, {"date": "2021-02-11", "close": 55.47, "volume": 190402.0}, {"date": "2021-02-12", "close": 55.36, "volume": 94120.0}, {"date": "2021-02-16", "close": 54.52, "volume": 120430.0}, {"date": "2021-02-17", "close": 54.66, "volume": 118166.0}, {"date": "2021-02-18", "close": 54.29, "volume": 142440.0}, {"date": "2021-02-19", "close": 56.03, "volume": 421631.0}, {"date": "2021-02-22", "close": 56.93, "volume": 225480.0}, {"date": "2021-02-23", "close": 57.07, "volume": 225054.0}, {"date": "2021-02-24", "close": 57.65, "volume": 267526.0}, {"date": "2021-02-25", "close": 56.55, "volume": 656221.0}, {"date": "2021-02-26", "close": 55.59, "volume": 343920.0}, {"date": "2021-03-01", "close": 58.34, "volume": 169450.0}, {"date": "2021-03-02", "close": 55.95, "volume": 157956.0}, {"date": "2021-03-03", "close": 55.16, "volume": 220599.0}, {"date": "2021-03-04", "close": 52.92, "volume": 284686.0}, {"date": "2021-03-05", "close": 55.77, "volume": 367774.0}, {"date": "2021-03-08", "close": 57.64, "volume": 200672.0}, {"date": "2021-03-09", "close": 57.06, "volume": 213278.0}, {"date": "2021-03-10", "close": 58.38, "volume": 150151.0}, {"date": "2021-03-11", "close": 59.5, "volume": 236976.0}, {"date": "2021-03-12", "close": 60.4, "volume": 216226.0}, {"date": "2021-03-15", "close": 61.36, "volume": 156990.0}, {"date": "2021-03-16", "close": 60.6, "volume": 210480.0}, {"date": "2021-03-17", "close": 61.03, "volume": 168486.0}, {"date": "2021-03-18", "close": 59.83, "volume": 330006.0}, {"date": "2021-03-19", "close": 59.58, "volume": 643252.0}, {"date": "2021-03-22", "close": 59.07, "volume": 205025.0}, {"date": "2021-03-23", "close": 57.54, "volume": 323087.0}, {"date": "2021-03-24", "close": 56.96, "volume": 208164.0}, {"date": "2021-03-25", "close": 57.51, "volume": 186744.0}, {"date": "2021-03-26", "close": 59.48, "volume": 217828.0}, {"date": "2021-03-29", "close": 58.2, "volume": 215146.0}, {"date": "2021-03-30", "close": 58.68, "volume": 262866.0}, {"date": "2021-03-31", "close": 58.27, "volume": 314085.0}, {"date": "2021-04-01", "close": 59.55, "volume": 227912.0}, {"date": "2021-04-05", "close": 60.11, "volume": 189270.0}, {"date": "2021-04-06", "close": 60.26, "volume": 81945.0}, {"date": "2021-04-07", "close": 58.87, "volume": 110293.0}, {"date": "2021-04-08", "close": 58.97, "volume": 100371.0}, {"date": "2021-04-09", "close": 60.1, "volume": 108794.0}, {"date": "2021-04-12", "close": 60.16, "volume": 61162.0}, {"date": "2021-04-13", "close": 58.78, "volume": 152766.0}, {"date": "2021-04-14", "close": 58.7, "volume": 147661.0}, {"date": "2021-04-15", "close": 60.26, "volume": 102568.0}, {"date": "2021-04-16", "close": 59.66, "volume": 88369.0}, {"date": "2021-04-19", "close": 59.37, "volume": 168007.0}, {"date": "2021-04-20", "close": 59.41, "volume": 203964.0}, {"date": "2021-04-21", "close": 60.36, "volume": 108621.0}, {"date": "2021-04-22", "close": 60.83, "volume": 170614.0}, {"date": "2021-04-23", "close": 61.99, "volume": 114354.0}, {"date": "2021-04-26", "close": 61.66, "volume": 86482.0}, {"date": "2021-04-27", "close": 61.69, "volume": 82050.0}, {"date": "2021-04-28", "close": 61.62, "volume": 69053.0}, {"date": "2021-04-29", "close": 62.07, "volume": 162113.0}, {"date": "2021-04-30", "close": 60.66, "volume": 188130.0}, {"date": "2021-05-03", "close": 61.9, "volume": 251014.0}, {"date": "2021-05-04", "close": 61.03, "volume": 161645.0}, {"date": "2021-05-05", "close": 60.8, "volume": 112617.0}, {"date": "2021-05-06", "close": 62.05, "volume": 179224.0}, {"date": "2021-05-07", "close": 63.58, "volume": 190384.0}, {"date": "2021-05-10", "close": 63.59, "volume": 206235.0}, {"date": "2021-05-11", "close": 62.88, "volume": 95720.0}, {"date": "2021-05-12", "close": 59.76, "volume": 102743.0}, {"date": "2021-05-13", "close": 61.87, "volume": 110661.0}, {"date": "2021-05-14", "close": 63.05, "volume": 121157.0}, {"date": "2021-05-17", "close": 62.3, "volume": 97172.0}, {"date": "2021-05-18", "close": 60.79, "volume": 81860.0}, {"date": "2021-05-19", "close": 60.72, "volume": 127419.0}, {"date": "2021-05-20", "close": 61.36, "volume": 94641.0}, {"date": "2021-05-21", "close": 62.32, "volume": 101363.0}, {"date": "2021-05-24", "close": 61.66, "volume": 128589.0}, {"date": "2021-05-25", "close": 61.17, "volume": 80648.0}, {"date": "2021-05-26", "close": 61.84, "volume": 93061.0}, {"date": "2021-05-27", "close": 62.54, "volume": 89680.0}, {"date": "2021-05-28", "close": 62.63, "volume": 86263.0}, {"date": "2021-06-01", "close": 63.74, "volume": 158817.0}, {"date": "2021-06-02", "close": 62.28, "volume": 92226.0}, {"date": "2021-06-03", "close": 62.21, "volume": 82912.0}, {"date": "2021-06-04", "close": 62.39, "volume": 77741.0}, {"date": "2021-06-07", "close": 62.23, "volume": 93981.0}, {"date": "2021-06-08", "close": 63.88, "volume": 128486.0}, {"date": "2021-06-09", "close": 61.74, "volume": 600478.0}, {"date": "2021-06-10", "close": 60.18, "volume": 205102.0}, {"date": "2021-06-11", "close": 59.55, "volume": 211876.0}, {"date": "2021-06-14", "close": 59.15, "volume": 167365.0}, {"date": "2021-06-15", "close": 59.08, "volume": 155961.0}, {"date": "2021-06-16", "close": 59.34, "volume": 170539.0}, {"date": "2021-06-17", "close": 58.37, "volume": 211536.0}, {"date": "2021-06-18", "close": 57.1, "volume": 422428.0}, {"date": "2021-06-21", "close": 58.36, "volume": 156693.0}, {"date": "2021-06-22", "close": 59.36, "volume": 206830.0}, {"date": "2021-06-23", "close": 59.01, "volume": 187130.0}, {"date": "2021-06-24", "close": 59.43, "volume": 161378.0}, {"date": "2021-06-25", "close": 60.41, "volume": 455329.0}, {"date": "2021-06-28", "close": 59.49, "volume": 109977.0}, {"date": "2021-06-29", "close": 59.54, "volume": 89779.0}, {"date": "2021-06-30", "close": 61.08, "volume": 206924.0}, {"date": "2021-07-01", "close": 62.2, "volume": 166011.0}, {"date": "2021-07-02", "close": 62.11, "volume": 136931.0}, {"date": "2021-07-06", "close": 61.26, "volume": 144588.0}, {"date": "2021-07-07", "close": 62.3, "volume": 181364.0}, {"date": "2021-07-08", "close": 61.82, "volume": 178965.0}, {"date": "2021-07-09", "close": 63.3, "volume": 107075.0}, {"date": "2021-07-12", "close": 64.14, "volume": 130458.0}, {"date": "2021-07-13", "close": 63.39, "volume": 128261.0}, {"date": "2021-07-14", "close": 63.61, "volume": 165737.0}, {"date": "2021-07-15", "close": 63.33, "volume": 108995.0}, {"date": "2021-07-16", "close": 62.94, "volume": 144285.0}, {"date": "2021-07-19", "close": 61.02, "volume": 163003.0}, {"date": "2021-07-20", "close": 63.76, "volume": 229718.0}, {"date": "2021-07-21", "close": 64.88, "volume": 112266.0}, {"date": "2021-07-22", "close": 64.0, "volume": 143074.0}, {"date": "2021-07-23", "close": 64.57, "volume": 124134.0}, {"date": "2021-07-26", "close": 64.91, "volume": 95962.0}, {"date": "2021-07-27", "close": 64.71, "volume": 57293.0}, {"date": "2021-07-28", "close": 64.72, "volume": 86379.0}, {"date": "2021-07-29", "close": 66.36, "volume": 65270.0}, {"date": "2021-07-30", "close": 66.66, "volume": 115157.0}, {"date": "2021-08-02", "close": 65.31, "volume": 124684.0}, {"date": "2021-08-03", "close": 65.5, "volume": 300306.0}, {"date": "2021-08-04", "close": 64.28, "volume": 98771.0}, {"date": "2021-08-05", "close": 64.95, "volume": 115223.0}, {"date": "2021-08-06", "close": 65.0, "volume": 149312.0}, {"date": "2021-08-09", "close": 63.35, "volume": 157869.0}, {"date": "2021-08-10", "close": 64.0, "volume": 109778.0}, {"date": "2021-08-11", "close": 64.61, "volume": 163988.0}, {"date": "2021-08-12", "close": 64.79, "volume": 119132.0}, {"date": "2021-08-13", "close": 64.13, "volume": 79026.0}, {"date": "2021-08-16", "close": 63.61, "volume": 147851.0}, {"date": "2021-08-17", "close": 61.76, "volume": 152555.0}, {"date": "2021-08-18", "close": 61.74, "volume": 164208.0}, {"date": "2021-08-19", "close": 61.46, "volume": 137022.0}, {"date": "2021-08-20", "close": 62.35, "volume": 102232.0}, {"date": "2021-08-23", "close": 62.48, "volume": 56194.0}, {"date": "2021-08-24", "close": 63.24, "volume": 63502.0}, {"date": "2021-08-25", "close": 63.47, "volume": 65357.0}, {"date": "2021-08-26", "close": 62.03, "volume": 81901.0}, {"date": "2021-08-27", "close": 63.68, "volume": 215201.0}, {"date": "2021-08-30", "close": 62.97, "volume": 87901.0}, {"date": "2021-08-31", "close": 62.48, "volume": 76085.0}, {"date": "2021-09-01", "close": 61.83, "volume": 71029.0}, {"date": "2021-09-02", "close": 61.74, "volume": 72209.0}, {"date": "2021-09-03", "close": 61.25, "volume": 192656.0}, {"date": "2021-09-07", "close": 60.33, "volume": 93818.0}, {"date": "2021-09-08", "close": 59.81, "volume": 156346.0}, {"date": "2021-09-09", "close": 58.88, "volume": 100930.0}, {"date": "2021-09-10", "close": 58.09, "volume": 85655.0}, {"date": "2021-09-13", "close": 57.8, "volume": 99192.0}, {"date": "2021-09-14", "close": 56.65, "volume": 215112.0}, {"date": "2021-09-15", "close": 56.4, "volume": 198079.0}, {"date": "2021-09-16", "close": 55.14, "volume": 136537.0}, {"date": "2021-09-17", "close": 54.46, "volume": 603434.0}, {"date": "2021-09-20", "close": 54.2, "volume": 151087.0}, {"date": "2021-09-21", "close": 54.21, "volume": 150696.0}, {"date": "2021-09-22", "close": 54.91, "volume": 118848.0}, {"date": "2021-09-23", "close": 55.18, "volume": 138096.0}, {"date": "2021-09-24", "close": 54.74, "volume": 166271.0}, {"date": "2021-09-27", "close": 55.21, "volume": 114398.0}, {"date": "2021-09-28", "close": 53.56, "volume": 223870.0}, {"date": "2021-09-29", "close": 54.68, "volume": 449038.0}, {"date": "2021-09-30", "close": 53.45, "volume": 282206.0}, {"date": "2021-10-01", "close": 56.06, "volume": 298949.0}, {"date": "2021-10-04", "close": 56.49, "volume": 175972.0}, {"date": "2021-10-05", "close": 57.76, "volume": 222062.0}, {"date": "2021-10-06", "close": 57.04, "volume": 164399.0}, {"date": "2021-10-07", "close": 58.45, "volume": 156225.0}, {"date": "2021-10-08", "close": 58.75, "volume": 109580.0}, {"date": "2021-10-11", "close": 58.68, "volume": 98217.0}, {"date": "2021-10-12", "close": 58.05, "volume": 150007.0}, {"date": "2021-10-13", "close": 58.09, "volume": 74046.0}, {"date": "2021-10-14", "close": 59.62, "volume": 110280.0}, {"date": "2021-10-15", "close": 59.58, "volume": 153639.0}, {"date": "2021-10-18", "close": 60.34, "volume": 128552.0}, {"date": "2021-10-19", "close": 60.46, "volume": 108068.0}, {"date": "2021-10-20", "close": 61.32, "volume": 64059.0}, {"date": "2021-10-21", "close": 61.47, "volume": 106659.0}, {"date": "2021-10-22", "close": 60.75, "volume": 67324.0}, {"date": "2021-10-25", "close": 60.29, "volume": 102485.0}, {"date": "2021-10-26", "close": 59.92, "volume": 163412.0}, {"date": "2021-10-27", "close": 58.47, "volume": 76838.0}, {"date": "2021-10-28", "close": 58.45, "volume": 136016.0}, {"date": "2021-10-29", "close": 58.09, "volume": 170351.0}, {"date": "2021-11-01", "close": 60.19, "volume": 227719.0}, {"date": "2021-11-02", "close": 61.57, "volume": 91897.0}, {"date": "2021-11-03", "close": 62.09, "volume": 163469.0}, {"date": "2021-11-04", "close": 62.14, "volume": 325895.0}, {"date": "2021-11-05", "close": 66.29, "volume": 242293.0}, {"date": "2021-11-08", "close": 66.7, "volume": 143781.0}, {"date": "2021-11-09", "close": 67.93, "volume": 109494.0}, {"date": "2021-11-10", "close": 67.67, "volume": 100329.0}, {"date": "2021-11-11", "close": 65.56, "volume": 184594.0}, {"date": "2021-11-12", "close": 65.69, "volume": 71094.0}, {"date": "2021-11-15", "close": 65.22, "volume": 258029.0}, {"date": "2021-11-16", "close": 64.63, "volume": 124908.0}, {"date": "2021-11-17", "close": 63.77, "volume": 180281.0}, {"date": "2021-11-18", "close": 64.61, "volume": 159931.0}, {"date": "2021-11-19", "close": 63.85, "volume": 111071.0}, {"date": "2021-11-22", "close": 64.17, "volume": 115331.0}, {"date": "2021-11-23", "close": 64.62, "volume": 147191.0}, {"date": "2021-11-24", "close": 63.94, "volume": 49683.0}, {"date": "2021-11-26", "close": 60.46, "volume": 83118.0}, {"date": "2021-11-29", "close": 61.04, "volume": 145775.0}, {"date": "2021-11-30", "close": 58.15, "volume": 194886.0}, {"date": "2021-12-01", "close": 58.2, "volume": 118350.0}, {"date": "2021-12-02", "close": 60.45, "volume": 106782.0}, {"date": "2021-12-03", "close": 59.39, "volume": 105842.0}, {"date": "2021-12-06", "close": 60.81, "volume": 129727.0}, {"date": "2021-12-07", "close": 61.18, "volume": 76628.0}, {"date": "2021-12-08", "close": 61.2, "volume": 96314.0}, {"date": "2021-12-09", "close": 59.61, "volume": 105941.0}, {"date": "2021-12-10", "close": 59.84, "volume": 124460.0}, {"date": "2021-12-13", "close": 59.79, "volume": 101479.0}, {"date": "2021-12-14", "close": 58.94, "volume": 114785.0}, {"date": "2021-12-15", "close": 58.88, "volume": 302489.0}, {"date": "2021-12-16", "close": 58.02, "volume": 193130.0}, {"date": "2021-12-17", "close": 56.73, "volume": 788654.0}, {"date": "2021-12-20", "close": 54.77, "volume": 293301.0}, {"date": "2021-12-21", "close": 57.99, "volume": 235291.0}, {"date": "2021-12-22", "close": 57.99, "volume": 167436.0}, {"date": "2021-12-23", "close": 57.87, "volume": 73158.0}, {"date": "2021-12-27", "close": 58.82, "volume": 155498.0}, {"date": "2021-12-28", "close": 59.31, "volume": 227290.0}, {"date": "2021-12-29", "close": 59.91, "volume": 89872.0}, {"date": "2021-12-30", "close": 59.23, "volume": 113157.0}, {"date": "2021-12-31", "close": 59.68, "volume": 100003.0}, {"date": "2022-01-03", "close": 58.91, "volume": 166565.0}, {"date": "2022-01-04", "close": 59.27, "volume": 99011.0}, {"date": "2022-01-05", "close": 58.45, "volume": 125113.0}, {"date": "2022-01-06", "close": 58.37, "volume": 137612.0}, {"date": "2022-01-07", "close": 56.95, "volume": 119660.0}, {"date": "2022-01-10", "close": 56.71, "volume": 130819.0}, {"date": "2022-01-11", "close": 57.03, "volume": 80416.0}, {"date": "2022-01-12", "close": 56.29, "volume": 125818.0}, {"date": "2022-01-13", "close": 56.58, "volume": 81250.0}, {"date": "2022-01-14", "close": 56.46, "volume": 83535.0}, {"date": "2022-01-18", "close": 54.42, "volume": 110122.0}, {"date": "2022-01-19", "close": 53.39, "volume": 127891.0}, {"date": "2022-01-20", "close": 51.85, "volume": 175082.0}, {"date": "2022-01-21", "close": 51.92, "volume": 261879.0}, {"date": "2022-01-24", "close": 53.16, "volume": 219583.0}, {"date": "2022-01-25", "close": 51.98, "volume": 201184.0}, {"date": "2022-01-26", "close": 50.59, "volume": 202665.0}, {"date": "2022-01-27", "close": 49.72, "volume": 328376.0}, {"date": "2022-01-28", "close": 49.93, "volume": 153832.0}, {"date": "2022-01-31", "close": 52.18, "volume": 268084.0}, {"date": "2022-02-01", "close": 52.44, "volume": 257330.0}, {"date": "2022-02-02", "close": 51.97, "volume": 162923.0}, {"date": "2022-02-03", "close": 50.82, "volume": 88527.0}, {"date": "2022-02-04", "close": 50.42, "volume": 97529.0}, {"date": "2022-02-07", "close": 50.03, "volume": 90790.0}, {"date": "2022-02-08", "close": 51.02, "volume": 122391.0}, {"date": "2022-02-09", "close": 51.81, "volume": 110823.0}, {"date": "2022-02-10", "close": 50.97, "volume": 145724.0}, {"date": "2022-02-11", "close": 50.78, "volume": 173994.0}, {"date": "2022-02-14", "close": 51.44, "volume": 188303.0}, {"date": "2022-02-15", "close": 52.54, "volume": 104128.0}, {"date": "2022-02-16", "close": 53.67, "volume": 149246.0}, {"date": "2022-02-17", "close": 52.71, "volume": 117221.0}, {"date": "2022-02-18", "close": 52.01, "volume": 109594.0}, {"date": "2022-02-22", "close": 51.65, "volume": 177436.0}, {"date": "2022-02-23", "close": 50.33, "volume": 103447.0}, {"date": "2022-02-24", "close": 49.48, "volume": 262209.0}, {"date": "2022-02-25", "close": 50.53, "volume": 185193.0}, {"date": "2022-02-28", "close": 50.7, "volume": 228853.0}, {"date": "2022-03-01", "close": 48.97, "volume": 292310.0}, {"date": "2022-03-02", "close": 50.41, "volume": 111237.0}, {"date": "2022-03-03", "close": 50.03, "volume": 98485.0}, {"date": "2022-03-04", "close": 48.97, "volume": 99763.0}, {"date": "2022-03-07", "close": 47.98, "volume": 116446.0}, {"date": "2022-03-08", "close": 48.12, "volume": 82162.0}, {"date": "2022-03-09", "close": 50.24, "volume": 120224.0}, {"date": "2022-03-10", "close": 48.99, "volume": 148910.0}, {"date": "2022-03-11", "close": 48.51, "volume": 162074.0}, {"date": "2022-03-14", "close": 48.87, "volume": 103476.0}, {"date": "2022-03-15", "close": 49.14, "volume": 116789.0}, {"date": "2022-03-16", "close": 50.15, "volume": 121550.0}, {"date": "2022-03-17", "close": 50.62, "volume": 65889.0}, {"date": "2022-03-18", "close": 51.25, "volume": 258927.0}, {"date": "2022-03-21", "close": 50.67, "volume": 83349.0}, {"date": "2022-03-22", "close": 50.0, "volume": 97225.0}, {"date": "2022-03-23", "close": 48.55, "volume": 88376.0}, {"date": "2022-03-24", "close": 48.06, "volume": 85840.0}, {"date": "2022-03-25", "close": 48.91, "volume": 157172.0}, {"date": "2022-03-28", "close": 49.23, "volume": 139904.0}, {"date": "2022-03-29", "close": 51.06, "volume": 199195.0}, {"date": "2022-03-30", "close": 51.0, "volume": 180029.0}, {"date": "2022-03-31", "close": 49.41, "volume": 137113.0}, {"date": "2022-04-01", "close": 50.22, "volume": 190741.0}, {"date": "2022-04-04", "close": 48.1, "volume": 195950.0}, {"date": "2022-04-05", "close": 47.79, "volume": 173086.0}, {"date": "2022-04-06", "close": 47.77, "volume": 222411.0}, {"date": "2022-04-07", "close": 46.97, "volume": 128789.0}, {"date": "2022-04-08", "close": 45.78, "volume": 286441.0}, {"date": "2022-04-11", "close": 45.23, "volume": 169626.0}, {"date": "2022-04-12", "close": 45.33, "volume": 108127.0}, {"date": "2022-04-13", "close": 45.25, "volume": 159480.0}, {"date": "2022-04-14", "close": 44.73, "volume": 163078.0}, {"date": "2022-04-18", "close": 45.03, "volume": 150994.0}, {"date": "2022-04-19", "close": 45.96, "volume": 122527.0}, {"date": "2022-04-20", "close": 46.29, "volume": 122440.0}, {"date": "2022-04-21", "close": 45.91, "volume": 109114.0}, {"date": "2022-04-22", "close": 44.61, "volume": 92942.0}, {"date": "2022-04-25", "close": 44.77, "volume": 184106.0}, {"date": "2022-04-26", "close": 42.79, "volume": 165114.0}, {"date": "2022-04-27", "close": 42.7, "volume": 126131.0}, {"date": "2022-04-28", "close": 43.22, "volume": 85230.0}, {"date": "2022-04-29", "close": 41.9, "volume": 136107.0}, {"date": "2022-05-02", "close": 43.54, "volume": 271713.0}, {"date": "2022-05-03", "close": 43.91, "volume": 187535.0}, {"date": "2022-05-04", "close": 45.55, "volume": 148324.0}, {"date": "2022-05-05", "close": 45.48, "volume": 209588.0}, {"date": "2022-05-06", "close": 45.01, "volume": 220717.0}, {"date": "2022-05-09", "close": 45.0, "volume": 221059.0}, {"date": "2022-05-10", "close": 45.12, "volume": 475585.0}, {"date": "2022-05-11", "close": 44.71, "volume": 403184.0}, {"date": "2022-05-12", "close": 45.99, "volume": 223312.0}, {"date": "2022-05-13", "close": 46.36, "volume": 219971.0}, {"date": "2022-05-16", "close": 46.07, "volume": 215794.0}, {"date": "2022-05-17", "close": 48.2, "volume": 198416.0}, {"date": "2022-05-18", "close": 47.43, "volume": 379711.0}, {"date": "2022-05-19", "close": 47.05, "volume": 241400.0}, {"date": "2022-05-20", "close": 48.12, "volume": 376073.0}, {"date": "2022-05-23", "close": 47.82, "volume": 205803.0}, {"date": "2022-05-24", "close": 48.4, "volume": 212246.0}, {"date": "2022-05-25", "close": 49.64, "volume": 266238.0}, {"date": "2022-05-26", "close": 50.03, "volume": 201592.0}, {"date": "2022-05-27", "close": 50.62, "volume": 149018.0}, {"date": "2022-05-31", "close": 50.33, "volume": 238658.0}, {"date": "2022-06-01", "close": 50.73, "volume": 151126.0}, {"date": "2022-06-02", "close": 52.05, "volume": 238945.0}, {"date": "2022-06-03", "close": 52.01, "volume": 182145.0}, {"date": "2022-06-06", "close": 52.86, "volume": 198955.0}, {"date": "2022-06-07", "close": 53.64, "volume": 147840.0}, {"date": "2022-06-08", "close": 53.58, "volume": 247833.0}, {"date": "2022-06-09", "close": 53.18, "volume": 263705.0}, {"date": "2022-06-10", "close": 51.28, "volume": 346195.0}, {"date": "2022-06-13", "close": 50.12, "volume": 374289.0}, {"date": "2022-06-14", "close": 50.73, "volume": 361124.0}, {"date": "2022-06-15", "close": 50.64, "volume": 311969.0}, {"date": "2022-06-16", "close": 50.25, "volume": 627701.0}, {"date": "2022-06-17", "close": 51.86, "volume": 793348.0}, {"date": "2022-06-21", "close": 52.53, "volume": 338362.0}, {"date": "2022-06-22", "close": 53.3, "volume": 258051.0}, {"date": "2022-06-23", "close": 53.47, "volume": 302952.0}, {"date": "2022-06-24", "close": 54.43, "volume": 1221070.0}, {"date": "2022-06-27", "close": 54.36, "volume": 151708.0}, {"date": "2022-06-28", "close": 53.73, "volume": 189873.0}, {"date": "2022-06-29", "close": 51.03, "volume": 251821.0}, {"date": "2022-06-30", "close": 52.84, "volume": 285902.0}, {"date": "2022-07-01", "close": 53.44, "volume": 134293.0}, {"date": "2022-07-05", "close": 53.11, "volume": 269220.0}, {"date": "2022-07-06", "close": 53.48, "volume": 123747.0}, {"date": "2022-07-07", "close": 54.44, "volume": 233083.0}, {"date": "2022-07-08", "close": 54.45, "volume": 213027.0}, {"date": "2022-07-11", "close": 54.01, "volume": 105409.0}, {"date": "2022-07-12", "close": 52.65, "volume": 193173.0}, {"date": "2022-07-13", "close": 51.65, "volume": 107220.0}, {"date": "2022-07-14", "close": 50.22, "volume": 166660.0}, {"date": "2022-07-15", "close": 51.96, "volume": 176245.0}, {"date": "2022-07-18", "close": 51.95, "volume": 138618.0}, {"date": "2022-07-19", "close": 54.38, "volume": 193330.0}, {"date": "2022-07-20", "close": 55.51, "volume": 190658.0}, {"date": "2022-07-21", "close": 56.61, "volume": 157540.0}, {"date": "2022-07-22", "close": 56.6, "volume": 111843.0}, {"date": "2022-07-25", "close": 56.05, "volume": 153934.0}, {"date": "2022-07-26", "close": 56.57, "volume": 154678.0}, {"date": "2022-07-27", "close": 56.5, "volume": 180374.0}, {"date": "2022-07-28", "close": 58.38, "volume": 149438.0}, {"date": "2022-07-29", "close": 59.13, "volume": 131416.0}, {"date": "2022-08-01", "close": 59.07, "volume": 236973.0}, {"date": "2022-08-02", "close": 58.77, "volume": 155416.0}, {"date": "2022-08-03", "close": 58.24, "volume": 235493.0}, {"date": "2022-08-04", "close": 57.37, "volume": 197753.0}, {"date": "2022-08-05", "close": 59.55, "volume": 357304.0}, {"date": "2022-08-08", "close": 59.87, "volume": 162854.0}, {"date": "2022-08-09", "close": 58.86, "volume": 171357.0}, {"date": "2022-08-10", "close": 60.53, "volume": 192827.0}, {"date": "2022-08-11", "close": 60.6, "volume": 81738.0}, {"date": "2022-08-12", "close": 62.15, "volume": 90932.0}, {"date": "2022-08-15", "close": 63.96, "volume": 118660.0}, {"date": "2022-08-16", "close": 63.4, "volume": 194187.0}, {"date": "2022-08-17", "close": 63.24, "volume": 153741.0}, {"date": "2022-08-18", "close": 63.46, "volume": 114540.0}, {"date": "2022-08-19", "close": 61.74, "volume": 140049.0}, {"date": "2022-08-22", "close": 60.62, "volume": 96549.0}, {"date": "2022-08-23", "close": 59.82, "volume": 111019.0}, {"date": "2022-08-24", "close": 60.8, "volume": 112146.0}, {"date": "2022-08-25", "close": 61.93, "volume": 146267.0}, {"date": "2022-08-26", "close": 59.06, "volume": 95677.0}, {"date": "2022-08-29", "close": 58.48, "volume": 105676.0}, {"date": "2022-08-30", "close": 57.35, "volume": 130929.0}, {"date": "2022-08-31", "close": 57.06, "volume": 146942.0}, {"date": "2022-09-01", "close": 57.28, "volume": 136180.0}, {"date": "2022-09-02", "close": 57.04, "volume": 306129.0}, {"date": "2022-09-06", "close": 56.21, "volume": 186184.0}, {"date": "2022-09-07", "close": 57.66, "volume": 126108.0}, {"date": "2022-09-08", "close": 58.89, "volume": 129423.0}, {"date": "2022-09-09", "close": 59.35, "volume": 84585.0}, {"date": "2022-09-12", "close": 60.05, "volume": 96259.0}, {"date": "2022-09-13", "close": 58.08, "volume": 137063.0}, {"date": "2022-09-14", "close": 57.18, "volume": 152360.0}, {"date": "2022-09-15", "close": 57.06, "volume": 133545.0}, {"date": "2022-09-16", "close": 55.84, "volume": 494588.0}, {"date": "2022-09-19", "close": 57.45, "volume": 108608.0}, {"date": "2022-09-20", "close": 55.99, "volume": 94805.0}, {"date": "2022-09-21", "close": 55.93, "volume": 122835.0}, {"date": "2022-09-22", "close": 54.9, "volume": 93593.0}, {"date": "2022-09-23", "close": 54.14, "volume": 123172.0}, {"date": "2022-09-26", "close": 53.79, "volume": 142672.0}, {"date": "2022-09-27", "close": 53.83, "volume": 126288.0}, {"date": "2022-09-28", "close": 55.55, "volume": 167260.0}, {"date": "2022-09-29", "close": 55.16, "volume": 152596.0}, {"date": "2022-09-30", "close": 55.22, "volume": 430556.0}, {"date": "2022-10-03", "close": 56.08, "volume": 138079.0}, {"date": "2022-10-04", "close": 59.16, "volume": 148152.0}, {"date": "2022-10-05", "close": 59.25, "volume": 116665.0}, {"date": "2022-10-06", "close": 59.94, "volume": 133252.0}, {"date": "2022-10-07", "close": 58.27, "volume": 109707.0}, {"date": "2022-10-10", "close": 57.53, "volume": 173505.0}, {"date": "2022-10-11", "close": 58.42, "volume": 195739.0}, {"date": "2022-10-12", "close": 57.07, "volume": 104614.0}, {"date": "2022-10-13", "close": 59.25, "volume": 118074.0}, {"date": "2022-10-14", "close": 57.4, "volume": 117217.0}, {"date": "2022-10-17", "close": 60.59, "volume": 230539.0}, {"date": "2022-10-18", "close": 62.21, "volume": 243376.0}, {"date": "2022-10-19", "close": 62.36, "volume": 161100.0}, {"date": "2022-10-20", "close": 60.82, "volume": 153637.0}, {"date": "2022-10-21", "close": 63.68, "volume": 179002.0}, {"date": "2022-10-24", "close": 64.81, "volume": 192667.0}, {"date": "2022-10-25", "close": 63.12, "volume": 195467.0}, {"date": "2022-10-26", "close": 62.57, "volume": 353904.0}, {"date": "2022-10-27", "close": 64.75, "volume": 231194.0}, {"date": "2022-10-28", "close": 67.67, "volume": 283713.0}, {"date": "2022-10-31", "close": 65.84, "volume": 259997.0}, {"date": "2022-11-01", "close": 65.63, "volume": 249138.0}, {"date": "2022-11-02", "close": 63.16, "volume": 222767.0}, {"date": "2022-11-03", "close": 63.56, "volume": 128071.0}, {"date": "2022-11-04", "close": 67.05, "volume": 394813.0}, {"date": "2022-11-07", "close": 69.98, "volume": 225730.0}, {"date": "2022-11-08", "close": 69.44, "volume": 233832.0}, {"date": "2022-11-09", "close": 70.13, "volume": 266482.0}, {"date": "2022-11-10", "close": 73.08, "volume": 235842.0}, {"date": "2022-11-11", "close": 72.51, "volume": 225917.0}, {"date": "2022-11-14", "close": 70.64, "volume": 206640.0}, {"date": "2022-11-15", "close": 71.17, "volume": 282245.0}, {"date": "2022-11-16", "close": 70.63, "volume": 237343.0}, {"date": "2022-11-17", "close": 69.86, "volume": 212778.0}, {"date": "2022-11-18", "close": 70.84, "volume": 144664.0}, {"date": "2022-11-21", "close": 70.77, "volume": 143623.0}, {"date": "2022-11-22", "close": 70.24, "volume": 127186.0}, {"date": "2022-11-23", "close": 70.68, "volume": 108167.0}, {"date": "2022-11-25", "close": 70.8, "volume": 35710.0}, {"date": "2022-11-28", "close": 67.57, "volume": 174159.0}, {"date": "2022-11-29", "close": 66.67, "volume": 162786.0}, {"date": "2022-11-30", "close": 66.9, "volume": 538329.0}, {"date": "2022-12-01", "close": 67.81, "volume": 196062.0}, {"date": "2022-12-02", "close": 69.49, "volume": 136322.0}, {"date": "2022-12-05", "close": 67.23, "volume": 312054.0}, {"date": "2022-12-06", "close": 66.01, "volume": 178369.0}, {"date": "2022-12-07", "close": 66.19, "volume": 112295.0}, {"date": "2022-12-08", "close": 67.44, "volume": 175606.0}, {"date": "2022-12-09", "close": 66.35, "volume": 144316.0}, {"date": "2022-12-12", "close": 66.9, "volume": 245402.0}, {"date": "2022-12-13", "close": 67.37, "volume": 209022.0}, {"date": "2022-12-14", "close": 67.3, "volume": 141494.0}, {"date": "2022-12-15", "close": 64.42, "volume": 171056.0}, {"date": "2022-12-16", "close": 63.99, "volume": 628810.0}, {"date": "2022-12-19", "close": 64.69, "volume": 169320.0}, {"date": "2022-12-20", "close": 64.97, "volume": 173734.0}, {"date": "2022-12-21", "close": 67.19, "volume": 159797.0}, {"date": "2022-12-22", "close": 65.1, "volume": 128231.0}, {"date": "2022-12-23", "close": 65.3, "volume": 77324.0}, {"date": "2022-12-27", "close": 65.9, "volume": 65527.0}, {"date": "2022-12-28", "close": 64.92, "volume": 73138.0}, {"date": "2022-12-29", "close": 66.86, "volume": 98026.0}, {"date": "2022-12-30", "close": 65.65, "volume": 118923.0}, {"date": "2023-01-03", "close": 66.5, "volume": 130958.0}, {"date": "2023-01-04", "close": 66.26, "volume": 135961.0}, {"date": "2023-01-05", "close": 65.74, "volume": 95073.0}, {"date": "2023-01-06", "close": 67.93, "volume": 102036.0}, {"date": "2023-01-09", "close": 67.99, "volume": 145782.0}, {"date": "2023-01-10", "close": 69.3, "volume": 133445.0}, {"date": "2023-01-11", "close": 69.87, "volume": 119619.0}, {"date": "2023-01-12", "close": 70.93, "volume": 123030.0}, {"date": "2023-01-13", "close": 73.0, "volume": 155175.0}, {"date": "2023-01-17", "close": 71.25, "volume": 121395.0}, {"date": "2023-01-18", "close": 70.13, "volume": 117223.0}, {"date": "2023-01-19", "close": 69.74, "volume": 145693.0}, {"date": "2023-01-20", "close": 70.76, "volume": 194510.0}, {"date": "2023-01-23", "close": 71.39, "volume": 91501.0}, {"date": "2023-01-24", "close": 72.32, "volume": 145542.0}, {"date": "2023-01-25", "close": 71.32, "volume": 102004.0}, {"date": "2023-01-26", "close": 71.84, "volume": 82234.0}, {"date": "2023-01-27", "close": 72.77, "volume": 141094.0}, {"date": "2023-01-30", "close": 72.09, "volume": 150737.0}, {"date": "2023-01-31", "close": 75.01, "volume": 230523.0}, {"date": "2023-02-01", "close": 75.44, "volume": 192278.0}, {"date": "2023-02-02", "close": 77.2, "volume": 136661.0}, {"date": "2023-02-03", "close": 76.71, "volume": 162240.0}, {"date": "2023-02-06", "close": 75.98, "volume": 118676.0}, {"date": "2023-02-07", "close": 74.88, "volume": 135463.0}, {"date": "2023-02-08", "close": 74.39, "volume": 89851.0}, {"date": "2023-02-09", "close": 72.87, "volume": 139825.0}, {"date": "2023-02-10", "close": 73.28, "volume": 84058.0}, {"date": "2023-02-13", "close": 74.04, "volume": 152522.0}, {"date": "2023-02-14", "close": 72.43, "volume": 323845.0}, {"date": "2023-02-15", "close": 72.16, "volume": 421535.0}, {"date": "2023-02-16", "close": 72.22, "volume": 231864.0}, {"date": "2023-02-17", "close": 73.56, "volume": 198928.0}, {"date": "2023-02-21", "close": 71.75, "volume": 252399.0}, {"date": "2023-02-22", "close": 72.39, "volume": 191329.0}, {"date": "2023-02-23", "close": 73.33, "volume": 212814.0}, {"date": "2023-02-24", "close": 71.84, "volume": 332077.0}, {"date": "2023-02-27", "close": 70.59, "volume": 265620.0}, {"date": "2023-02-28", "close": 70.44, "volume": 359030.0}, {"date": "2023-03-01", "close": 71.93, "volume": 151748.0}, {"date": "2023-03-02", "close": 72.47, "volume": 126517.0}, {"date": "2023-03-03", "close": 73.18, "volume": 163984.0}, {"date": "2023-03-06", "close": 70.83, "volume": 200961.0}, {"date": "2023-03-07", "close": 70.79, "volume": 229934.0}, {"date": "2023-03-08", "close": 70.95, "volume": 120041.0}, {"date": "2023-03-09", "close": 69.67, "volume": 116329.0}, {"date": "2023-03-10", "close": 67.88, "volume": 287933.0}, {"date": "2023-03-13", "close": 66.06, "volume": 177354.0}, {"date": "2023-03-14", "close": 69.57, "volume": 260752.0}, {"date": "2023-03-15", "close": 66.6, "volume": 316379.0}, {"date": "2023-03-16", "close": 68.87, "volume": 248602.0}, {"date": "2023-03-17", "close": 66.3, "volume": 676413.0}, {"date": "2023-03-20", "close": 68.34, "volume": 188407.0}, {"date": "2023-03-21", "close": 70.06, "volume": 199587.0}, {"date": "2023-03-22", "close": 68.0, "volume": 179454.0}, {"date": "2023-03-23", "close": 67.42, "volume": 179676.0}, {"date": "2023-03-24", "close": 66.77, "volume": 182591.0}, {"date": "2023-03-27", "close": 67.76, "volume": 150198.0}, {"date": "2023-03-28", "close": 69.46, "volume": 156871.0}, {"date": "2023-03-29", "close": 70.39, "volume": 159165.0}, {"date": "2023-03-30", "close": 70.15, "volume": 153227.0}, {"date": "2023-03-31", "close": 70.58, "volume": 382786.0}, {"date": "2023-04-03", "close": 71.6, "volume": 235401.0}, {"date": "2023-04-04", "close": 68.36, "volume": 209993.0}, {"date": "2023-04-05", "close": 67.13, "volume": 137956.0}, {"date": "2023-04-06", "close": 66.75, "volume": 114159.0}, {"date": "2023-04-10", "close": 67.54, "volume": 191246.0}, {"date": "2023-04-11", "close": 67.3, "volume": 179459.0}, {"date": "2023-04-12", "close": 67.77, "volume": 176858.0}, {"date": "2023-04-13", "close": 67.45, "volume": 251542.0}, {"date": "2023-04-14", "close": 66.81, "volume": 149844.0}, {"date": "2023-04-17", "close": 66.83, "volume": 156912.0}, {"date": "2023-04-18", "close": 66.29, "volume": 160167.0}, {"date": "2023-04-19", "close": 66.4, "volume": 306798.0}, {"date": "2023-04-20", "close": 66.99, "volume": 244256.0}, {"date": "2023-04-21", "close": 66.26, "volume": 166209.0}, {"date": "2023-04-24", "close": 66.03, "volume": 145992.0}, {"date": "2023-04-25", "close": 65.16, "volume": 148056.0}, {"date": "2023-04-26", "close": 62.86, "volume": 187637.0}, {"date": "2023-04-27", "close": 64.25, "volume": 220400.0}, {"date": "2023-04-28", "close": 63.68, "volume": 228951.0}, {"date": "2023-05-01", "close": 64.58, "volume": 335007.0}, {"date": "2023-05-02", "close": 64.28, "volume": 264641.0}, {"date": "2023-05-03", "close": 62.39, "volume": 306205.0}, {"date": "2023-05-04", "close": 61.68, "volume": 227099.0}, {"date": "2023-05-05", "close": 74.1, "volume": 814167.0}, {"date": "2023-05-08", "close": 71.85, "volume": 405281.0}, {"date": "2023-05-09", "close": 73.48, "volume": 379574.0}, {"date": "2023-05-10", "close": 72.96, "volume": 223713.0}, {"date": "2023-05-11", "close": 72.75, "volume": 173846.0}, {"date": "2023-05-12", "close": 72.81, "volume": 217350.0}, {"date": "2023-05-15", "close": 73.18, "volume": 213869.0}, {"date": "2023-05-16", "close": 71.92, "volume": 149965.0}, {"date": "2023-05-17", "close": 76.85, "volume": 444764.0}, {"date": "2023-05-18", "close": 78.54, "volume": 266127.0}, {"date": "2023-05-19", "close": 78.77, "volume": 238188.0}, {"date": "2023-05-22", "close": 78.05, "volume": 204104.0}, {"date": "2023-05-23", "close": 77.16, "volume": 181301.0}, {"date": "2023-05-24", "close": 75.69, "volume": 176763.0}, {"date": "2023-05-25", "close": 76.72, "volume": 134781.0}, {"date": "2023-05-26", "close": 76.58, "volume": 138596.0}, {"date": "2023-05-30", "close": 77.03, "volume": 202278.0}, {"date": "2023-05-31", "close": 76.36, "volume": 401396.0}, {"date": "2023-06-01", "close": 77.32, "volume": 231050.0}, {"date": "2023-06-02", "close": 82.1, "volume": 353173.0}, {"date": "2023-06-05", "close": 80.77, "volume": 244589.0}, {"date": "2023-06-06", "close": 83.32, "volume": 307407.0}, {"date": "2023-06-07", "close": 85.2, "volume": 229958.0}, {"date": "2023-06-08", "close": 83.91, "volume": 261359.0}, {"date": "2023-06-09", "close": 84.58, "volume": 145301.0}, {"date": "2023-06-12", "close": 84.09, "volume": 236176.0}, {"date": "2023-06-13", "close": 84.96, "volume": 362643.0}, {"date": "2023-06-14", "close": 82.53, "volume": 240833.0}, {"date": "2023-06-15", "close": 82.5, "volume": 288230.0}, {"date": "2023-06-16", "close": 83.49, "volume": 663517.0}, {"date": "2023-06-20", "close": 83.53, "volume": 141181.0}, {"date": "2023-06-21", "close": 83.39, "volume": 133885.0}, {"date": "2023-06-22", "close": 82.46, "volume": 203426.0}, {"date": "2023-06-23", "close": 81.88, "volume": 1468070.0}, {"date": "2023-06-26", "close": 81.78, "volume": 194578.0}, {"date": "2023-06-27", "close": 83.18, "volume": 147696.0}, {"date": "2023-06-28", "close": 83.47, "volume": 144865.0}, {"date": "2023-06-29", "close": 84.01, "volume": 246567.0}, {"date": "2023-06-30", "close": 84.97, "volume": 217633.0}, {"date": "2023-07-03", "close": 85.15, "volume": 73177.0}, {"date": "2023-07-05", "close": 79.17, "volume": 335580.0}, {"date": "2023-07-06", "close": 78.59, "volume": 189815.0}, {"date": "2023-07-07", "close": 79.5, "volume": 167253.0}, {"date": "2023-07-10", "close": 80.56, "volume": 229779.0}, {"date": "2023-07-11", "close": 79.65, "volume": 174737.0}, {"date": "2023-07-12", "close": 79.76, "volume": 163888.0}, {"date": "2023-07-13", "close": 80.53, "volume": 261648.0}, {"date": "2023-07-14", "close": 80.37, "volume": 168743.0}, {"date": "2023-07-17", "close": 81.55, "volume": 209570.0}, {"date": "2023-07-18", "close": 81.96, "volume": 150172.0}, {"date": "2023-07-19", "close": 81.75, "volume": 206337.0}, {"date": "2023-07-20", "close": 81.28, "volume": 128495.0}, {"date": "2023-07-21", "close": 81.71, "volume": 273782.0}, {"date": "2023-07-24", "close": 81.83, "volume": 175727.0}, {"date": "2023-07-25", "close": 81.66, "volume": 173161.0}, {"date": "2023-07-26", "close": 82.51, "volume": 269425.0}, {"date": "2023-07-27", "close": 83.53, "volume": 148376.0}, {"date": "2023-07-28", "close": 82.86, "volume": 235835.0}, {"date": "2023-07-31", "close": 84.61, "volume": 145422.0}, {"date": "2023-08-01", "close": 84.29, "volume": 145430.0}, {"date": "2023-08-02", "close": 83.0, "volume": 146160.0}, {"date": "2023-08-03", "close": 88.6, "volume": 399487.0}, {"date": "2023-08-04", "close": 84.57, "volume": 418283.0}, {"date": "2023-08-07", "close": 83.64, "volume": 318732.0}, {"date": "2023-08-08", "close": 80.77, "volume": 296778.0}, {"date": "2023-08-09", "close": 79.89, "volume": 198322.0}, {"date": "2023-08-10", "close": 79.8, "volume": 234529.0}, {"date": "2023-08-11", "close": 78.7, "volume": 175056.0}, {"date": "2023-08-14", "close": 78.08, "volume": 166658.0}, {"date": "2023-08-15", "close": 79.35, "volume": 168058.0}, {"date": "2023-08-16", "close": 80.51, "volume": 277211.0}, {"date": "2023-08-17", "close": 79.87, "volume": 290450.0}, {"date": "2023-08-18", "close": 78.25, "volume": 240000.0}, {"date": "2023-08-21", "close": 78.14, "volume": 161308.0}, {"date": "2023-08-22", "close": 79.35, "volume": 140537.0}, {"date": "2023-08-23", "close": 79.59, "volume": 131761.0}, {"date": "2023-08-24", "close": 77.83, "volume": 162719.0}, {"date": "2023-08-25", "close": 78.49, "volume": 99428.0}, {"date": "2023-08-28", "close": 79.27, "volume": 72965.0}, {"date": "2023-08-29", "close": 79.27, "volume": 109137.0}, {"date": "2023-08-30", "close": 79.7, "volume": 158213.0}, {"date": "2023-08-31", "close": 79.02, "volume": 181244.0}, {"date": "2023-09-01", "close": 79.98, "volume": 154560.0}, {"date": "2023-09-05", "close": 77.15, "volume": 206550.0}, {"date": "2023-09-06", "close": 77.56, "volume": 128906.0}, {"date": "2023-09-07", "close": 78.61, "volume": 146863.0}, {"date": "2023-09-08", "close": 78.27, "volume": 133061.0}, {"date": "2023-09-11", "close": 80.1, "volume": 306198.0}, {"date": "2023-09-12", "close": 79.78, "volume": 151253.0}, {"date": "2023-09-13", "close": 78.55, "volume": 200785.0}, {"date": "2023-09-14", "close": 79.82, "volume": 164601.0}, {"date": "2023-09-15", "close": 79.06, "volume": 653763.0}, {"date": "2023-09-18", "close": 79.81, "volume": 160194.0}, {"date": "2023-09-19", "close": 80.92, "volume": 235798.0}, {"date": "2023-09-20", "close": 79.83, "volume": 174135.0}, {"date": "2023-09-21", "close": 80.2, "volume": 178292.0}, {"date": "2023-09-22", "close": 80.13, "volume": 154482.0}, {"date": "2023-09-25", "close": 80.47, "volume": 119425.0}, {"date": "2023-09-26", "close": 78.77, "volume": 153029.0}, {"date": "2023-09-27", "close": 81.05, "volume": 134922.0}, {"date": "2023-09-28", "close": 83.07, "volume": 285441.0}, {"date": "2023-09-29", "close": 81.4, "volume": 226808.0}, {"date": "2023-10-02", "close": 81.41, "volume": 212328.0}, {"date": "2023-10-03", "close": 80.41, "volume": 184785.0}, {"date": "2023-10-04", "close": 80.99, "volume": 166998.0}, {"date": "2023-10-05", "close": 80.69, "volume": 165691.0}, {"date": "2023-10-06", "close": 80.81, "volume": 130154.0}, {"date": "2023-10-09", "close": 80.84, "volume": 166758.0}, {"date": "2023-10-10", "close": 81.26, "volume": 143824.0}, {"date": "2023-10-11", "close": 82.46, "volume": 108119.0}, {"date": "2023-10-12", "close": 80.86, "volume": 197682.0}, {"date": "2023-10-13", "close": 79.91, "volume": 130945.0}, {"date": "2023-10-16", "close": 81.4, "volume": 100658.0}, {"date": "2023-10-17", "close": 81.5, "volume": 271054.0}, {"date": "2023-10-18", "close": 79.5, "volume": 180092.0}, {"date": "2023-10-19", "close": 77.91, "volume": 193326.0}, {"date": "2023-10-20", "close": 79.1, "volume": 295684.0}, {"date": "2023-10-23", "close": 78.51, "volume": 160100.0}, {"date": "2023-10-24", "close": 79.74, "volume": 491755.0}, {"date": "2023-10-25", "close": 79.73, "volume": 144759.0}, {"date": "2023-10-26", "close": 79.53, "volume": 215565.0}, {"date": "2023-10-27", "close": 78.63, "volume": 210660.0}, {"date": "2023-10-30", "close": 79.45, "volume": 114605.0}, {"date": "2023-10-31", "close": 80.12, "volume": 178796.0}, {"date": "2023-11-01", "close": 81.01, "volume": 173314.0}, {"date": "2023-11-02", "close": 83.04, "volume": 191734.0}, {"date": "2023-11-03", "close": 82.51, "volume": 364776.0}, {"date": "2023-11-06", "close": 84.95, "volume": 288439.0}, {"date": "2023-11-07", "close": 84.32, "volume": 185475.0}, {"date": "2023-11-08", "close": 84.2, "volume": 147626.0}, {"date": "2023-11-09", "close": 83.37, "volume": 139953.0}, {"date": "2023-11-10", "close": 83.75, "volume": 151059.0}, {"date": "2023-11-13", "close": 84.6, "volume": 122488.0}, {"date": "2023-11-14", "close": 88.2, "volume": 182835.0}, {"date": "2023-11-15", "close": 86.57, "volume": 250325.0}, {"date": "2023-11-16", "close": 86.19, "volume": 85511.0}, {"date": "2023-11-17", "close": 86.97, "volume": 174629.0}, {"date": "2023-11-20", "close": 86.94, "volume": 89964.0}, {"date": "2023-11-21", "close": 86.1, "volume": 98421.0}, {"date": "2023-11-22", "close": 86.01, "volume": 85217.0}, {"date": "2023-11-24", "close": 86.72, "volume": 40267.0}, {"date": "2023-11-27", "close": 86.26, "volume": 98116.0}, {"date": "2023-11-28", "close": 84.45, "volume": 125501.0}, {"date": "2023-11-29", "close": 84.07, "volume": 109630.0}, {"date": "2023-11-30", "close": 85.31, "volume": 117808.0}, {"date": "2023-12-01", "close": 87.54, "volume": 166206.0}, {"date": "2023-12-04", "close": 90.36, "volume": 215213.0}, {"date": "2023-12-05", "close": 88.84, "volume": 173346.0}, {"date": "2023-12-06", "close": 88.54, "volume": 128181.0}, {"date": "2023-12-07", "close": 88.23, "volume": 177684.0}, {"date": "2023-12-08", "close": 88.82, "volume": 118348.0}, {"date": "2023-12-11", "close": 89.62, "volume": 110426.0}, {"date": "2023-12-12", "close": 90.96, "volume": 156876.0}, {"date": "2023-12-13", "close": 93.01, "volume": 314085.0}, {"date": "2023-12-14", "close": 96.01, "volume": 587130.0}, {"date": "2023-12-15", "close": 95.61, "volume": 822661.0}, {"date": "2023-12-18", "close": 97.48, "volume": 300730.0}, {"date": "2023-12-19", "close": 99.93, "volume": 240109.0}, {"date": "2023-12-20", "close": 99.03, "volume": 274242.0}, {"date": "2023-12-21", "close": 98.06, "volume": 321420.0}, {"date": "2023-12-22", "close": 100.67, "volume": 197703.0}, {"date": "2023-12-26", "close": 102.58, "volume": 159457.0}, {"date": "2023-12-27", "close": 102.7, "volume": 191059.0}, {"date": "2023-12-28", "close": 102.27, "volume": 119833.0}, {"date": "2023-12-29", "close": 101.01, "volume": 184724.0}, {"date": "2024-01-02", "close": 99.15, "volume": 228143.0}, {"date": "2024-01-03", "close": 96.66, "volume": 216267.0}, {"date": "2024-01-04", "close": 97.05, "volume": 182035.0}, {"date": "2024-01-05", "close": 96.72, "volume": 189182.0}, {"date": "2024-01-08", "close": 96.81, "volume": 101880.0}, {"date": "2024-01-09", "close": 97.77, "volume": 186472.0}, {"date": "2024-01-10", "close": 98.85, "volume": 119841.0}, {"date": "2024-01-11", "close": 99.83, "volume": 255190.0}, {"date": "2024-01-12", "close": 99.85, "volume": 91023.0}, {"date": "2024-01-16", "close": 99.05, "volume": 119638.0}, {"date": "2024-01-17", "close": 97.9, "volume": 165994.0}, {"date": "2024-01-18", "close": 99.96, "volume": 302860.0}, {"date": "2024-01-19", "close": 100.61, "volume": 187889.0}, {"date": "2024-01-22", "close": 101.99, "volume": 199511.0}, {"date": "2024-01-23", "close": 102.38, "volume": 172441.0}, {"date": "2024-01-24", "close": 101.9, "volume": 110627.0}, {"date": "2024-01-25", "close": 102.54, "volume": 135384.0}, {"date": "2024-01-26", "close": 103.28, "volume": 115071.0}, {"date": "2024-01-29", "close": 103.66, "volume": 161614.0}, {"date": "2024-01-30", "close": 104.73, "volume": 97141.0}, {"date": "2024-01-31", "close": 100.64, "volume": 254691.0}, {"date": "2024-02-01", "close": 103.65, "volume": 199441.0}, {"date": "2024-02-02", "close": 105.57, "volume": 193413.0}, {"date": "2024-02-05", "close": 103.42, "volume": 115903.0}, {"date": "2024-02-06", "close": 104.25, "volume": 101697.0}, {"date": "2024-02-07", "close": 105.77, "volume": 141040.0}, {"date": "2024-02-08", "close": 106.63, "volume": 133467.0}, {"date": "2024-02-09", "close": 108.44, "volume": 161650.0}, {"date": "2024-02-12", "close": 108.88, "volume": 150063.0}, {"date": "2024-02-13", "close": 105.7, "volume": 209591.0}, {"date": "2024-02-14", "close": 107.56, "volume": 151172.0}, {"date": "2024-02-15", "close": 109.57, "volume": 213262.0}, {"date": "2024-02-16", "close": 110.37, "volume": 187726.0}, {"date": "2024-02-20", "close": 108.51, "volume": 514284.0}, {"date": "2024-02-21", "close": 109.62, "volume": 353997.0}, {"date": "2024-02-22", "close": 111.43, "volume": 301154.0}, {"date": "2024-02-23", "close": 108.62, "volume": 877541.0}, {"date": "2024-02-26", "close": 109.69, "volume": 374020.0}, {"date": "2024-02-27", "close": 114.22, "volume": 541733.0}, {"date": "2024-02-28", "close": 116.4, "volume": 284595.0}, {"date": "2024-02-29", "close": 117.19, "volume": 427440.0}, {"date": "2024-03-01", "close": 114.82, "volume": 310961.0}, {"date": "2024-03-04", "close": 115.46, "volume": 207927.0}, {"date": "2024-03-05", "close": 113.49, "volume": 192555.0}, {"date": "2024-03-06", "close": 114.16, "volume": 102847.0}, {"date": "2024-03-07", "close": 116.64, "volume": 166530.0}, {"date": "2024-03-08", "close": 115.64, "volume": 133679.0}, {"date": "2024-03-11", "close": 114.2, "volume": 126869.0}, {"date": "2024-03-12", "close": 115.47, "volume": 211290.0}, {"date": "2024-03-13", "close": 116.98, "volume": 186552.0}, {"date": "2024-03-14", "close": 116.3, "volume": 164600.0}, {"date": "2024-03-15", "close": 116.83, "volume": 444541.0}, {"date": "2024-03-18", "close": 116.71, "volume": 176772.0}, {"date": "2024-03-19", "close": 118.1, "volume": 161952.0}, {"date": "2024-03-20", "close": 118.59, "volume": 214479.0}, {"date": "2024-03-21", "close": 121.32, "volume": 217172.0}, {"date": "2024-03-22", "close": 119.62, "volume": 245425.0}, {"date": "2024-03-25", "close": 117.74, "volume": 228227.0}, {"date": "2024-03-26", "close": 120.64, "volume": 320420.0}, {"date": "2024-03-27", "close": 121.42, "volume": 207447.0}, {"date": "2024-03-28", "close": 123.13, "volume": 292908.0}, {"date": "2024-04-01", "close": 121.7, "volume": 168811.0}, {"date": "2024-04-02", "close": 119.11, "volume": 407295.0}, {"date": "2024-04-03", "close": 121.27, "volume": 373747.0}, {"date": "2024-04-04", "close": 120.59, "volume": 331887.0}, {"date": "2024-04-05", "close": 121.07, "volume": 293943.0}, {"date": "2024-04-08", "close": 121.29, "volume": 289649.0}, {"date": "2024-04-09", "close": 122.34, "volume": 338200.0}, {"date": "2024-04-10", "close": 122.53, "volume": 357299.0}, {"date": "2024-04-11", "close": 124.29, "volume": 233771.0}, {"date": "2024-04-12", "close": 120.76, "volume": 314227.0}, {"date": "2024-04-15", "close": 119.18, "volume": 207535.0}, {"date": "2024-04-16", "close": 118.75, "volume": 235225.0}, {"date": "2024-04-17", "close": 117.5, "volume": 158927.0}, {"date": "2024-04-18", "close": 117.67, "volume": 209771.0}, {"date": "2024-04-19", "close": 116.23, "volume": 337234.0}, {"date": "2024-04-22", "close": 116.9, "volume": 162189.0}, {"date": "2024-04-23", "close": 120.36, "volume": 162804.0}, {"date": "2024-04-24", "close": 119.88, "volume": 177571.0}, {"date": "2024-04-25", "close": 119.9, "volume": 218347.0}, {"date": "2024-04-26", "close": 121.52, "volume": 171511.0}, {"date": "2024-04-29", "close": 122.55, "volume": 208966.0}, {"date": "2024-04-30", "close": 121.81, "volume": 330567.0}, {"date": "2024-05-01", "close": 121.8, "volume": 231609.0}, {"date": "2024-05-02", "close": 121.95, "volume": 312193.0}, {"date": "2024-05-03", "close": 130.94, "volume": 626305.0}, {"date": "2024-05-06", "close": 134.27, "volume": 444262.0}, {"date": "2024-05-07", "close": 136.16, "volume": 380457.0}, {"date": "2024-05-08", "close": 133.92, "volume": 352919.0}, {"date": "2024-05-09", "close": 139.15, "volume": 249965.0}, {"date": "2024-05-10", "close": 140.46, "volume": 214265.0}, {"date": "2024-05-13", "close": 139.0, "volume": 174034.0}, {"date": "2024-05-14", "close": 140.4, "volume": 122679.0}, {"date": "2024-05-15", "close": 141.61, "volume": 174082.0}, {"date": "2024-05-16", "close": 139.08, "volume": 161470.0}, {"date": "2024-05-17", "close": 140.12, "volume": 162661.0}, {"date": "2024-05-20", "close": 143.78, "volume": 232928.0}, {"date": "2024-05-21", "close": 144.31, "volume": 126702.0}, {"date": "2024-05-22", "close": 143.01, "volume": 195434.0}, {"date": "2024-05-23", "close": 142.48, "volume": 171006.0}, {"date": "2024-05-24", "close": 144.34, "volume": 180600.0}, {"date": "2024-05-28", "close": 141.99, "volume": 124365.0}, {"date": "2024-05-29", "close": 138.12, "volume": 238487.0}, {"date": "2024-05-30", "close": 139.19, "volume": 139660.0}, {"date": "2024-05-31", "close": 139.42, "volume": 232620.0}, {"date": "2024-06-03", "close": 136.36, "volume": 286164.0}, {"date": "2024-06-04", "close": 133.71, "volume": 163743.0}, {"date": "2024-06-05", "close": 138.02, "volume": 161006.0}, {"date": "2024-06-06", "close": 134.15, "volume": 212962.0}, {"date": "2024-06-07", "close": 132.71, "volume": 161782.0}, {"date": "2024-06-10", "close": 132.39, "volume": 179228.0}, {"date": "2024-06-11", "close": 132.26, "volume": 149179.0}, {"date": "2024-06-12", "close": 139.53, "volume": 252351.0}, {"date": "2024-06-13", "close": 137.75, "volume": 168456.0}, {"date": "2024-06-14", "close": 135.07, "volume": 162850.0}, {"date": "2024-06-17", "close": 138.14, "volume": 231200.0}, {"date": "2024-06-18", "close": 139.67, "volume": 294140.0}, {"date": "2024-06-20", "close": 143.59, "volume": 556090.0}, {"date": "2024-06-21", "close": 144.31, "volume": 885276.0}, {"date": "2024-06-24", "close": 145.42, "volume": 500407.0}, {"date": "2024-06-25", "close": 143.33, "volume": 303209.0}, {"date": "2024-06-26", "close": 141.37, "volume": 186622.0}, {"date": "2024-06-27", "close": 141.16, "volume": 298561.0}, {"date": "2024-06-28", "close": 142.14, "volume": 843661.0}, {"date": "2024-07-01", "close": 139.19, "volume": 229102.0}, {"date": "2024-07-02", "close": 141.61, "volume": 164864.0}, {"date": "2024-07-03", "close": 143.3, "volume": 81886.0}, {"date": "2024-07-05", "close": 142.69, "volume": 152501.0}, {"date": "2024-07-08", "close": 143.84, "volume": 134550.0}, {"date": "2024-07-09", "close": 140.53, "volume": 206516.0}, {"date": "2024-07-10", "close": 146.6, "volume": 174653.0}, {"date": "2024-07-11", "close": 152.52, "volume": 327134.0}, {"date": "2024-07-12", "close": 153.46, "volume": 397706.0}, {"date": "2024-07-15", "close": 158.09, "volume": 331724.0}, {"date": "2024-07-16", "close": 164.35, "volume": 344518.0}, {"date": "2024-07-17", "close": 153.05, "volume": 440364.0}, {"date": "2024-07-18", "close": 144.73, "volume": 564432.0}, {"date": "2024-07-19", "close": 145.07, "volume": 393015.0}, {"date": "2024-07-22", "close": 150.24, "volume": 271146.0}, {"date": "2024-07-23", "close": 155.17, "volume": 308352.0}, {"date": "2024-07-24", "close": 147.96, "volume": 471882.0}, {"date": "2024-07-25", "close": 145.73, "volume": 289404.0}, {"date": "2024-07-26", "close": 149.4, "volume": 373728.0}, {"date": "2024-07-29", "close": 148.64, "volume": 426542.0}, {"date": "2024-07-30", "close": 145.28, "volume": 246332.0}, {"date": "2024-07-31", "close": 147.54, "volume": 382430.0}, {"date": "2024-08-01", "close": 143.29, "volume": 319325.0}, {"date": "2024-08-02", "close": 144.65, "volume": 555986.0}, {"date": "2024-08-05", "close": 141.61, "volume": 585743.0}, {"date": "2024-08-06", "close": 145.13, "volume": 355697.0}, {"date": "2024-08-07", "close": 141.66, "volume": 248071.0}, {"date": "2024-08-08", "close": 147.85, "volume": 274496.0}, {"date": "2024-08-09", "close": 148.98, "volume": 197379.0}, {"date": "2024-08-12", "close": 147.7, "volume": 186549.0}, {"date": "2024-08-13", "close": 149.74, "volume": 274911.0}, {"date": "2024-08-14", "close": 149.7, "volume": 200220.0}, {"date": "2024-08-15", "close": 153.2, "volume": 157053.0}, {"date": "2024-08-16", "close": 152.33, "volume": 165222.0}, {"date": "2024-08-19", "close": 154.1, "volume": 122094.0}, {"date": "2024-08-20", "close": 152.21, "volume": 139534.0}, {"date": "2024-08-21", "close": 154.91, "volume": 175167.0}, {"date": "2024-08-22", "close": 153.77, "volume": 123613.0}, {"date": "2024-08-23", "close": 157.89, "volume": 226079.0}, {"date": "2024-08-26", "close": 158.33, "volume": 244560.0}, {"date": "2024-08-27", "close": 159.1, "volume": 164813.0}, {"date": "2024-08-28", "close": 158.31, "volume": 212776.0}, {"date": "2024-08-29", "close": 158.85, "volume": 123002.0}, {"date": "2024-08-30", "close": 163.14, "volume": 240636.0}, {"date": "2024-09-03", "close": 148.79, "volume": 302269.0}, {"date": "2024-09-04", "close": 147.66, "volume": 253709.0}, {"date": "2024-09-05", "close": 145.79, "volume": 178807.0}, {"date": "2024-09-06", "close": 140.85, "volume": 177839.0}, {"date": "2024-09-09", "close": 142.81, "volume": 230354.0}, {"date": "2024-09-10", "close": 141.86, "volume": 176588.0}, {"date": "2024-09-11", "close": 144.61, "volume": 233762.0}, {"date": "2024-09-12", "close": 148.78, "volume": 204446.0}, {"date": "2024-09-13", "close": 151.0, "volume": 197659.0}, {"date": "2024-09-16", "close": 153.8, "volume": 218684.0}, {"date": "2024-09-17", "close": 155.07, "volume": 166457.0}, {"date": "2024-09-18", "close": 154.85, "volume": 325652.0}, {"date": "2024-09-19", "close": 163.11, "volume": 387777.0}, {"date": "2024-09-20", "close": 162.57, "volume": 911549.0}, {"date": "2024-09-23", "close": 162.09, "volume": 243550.0}, {"date": "2024-09-24", "close": 161.73, "volume": 291874.0}, {"date": "2024-09-25", "close": 159.89, "volume": 213963.0}, {"date": "2024-09-26", "close": 158.03, "volume": 166915.0}, {"date": "2024-09-27", "close": 159.04, "volume": 163602.0}, {"date": "2024-09-30", "close": 159.46, "volume": 184782.0}, {"date": "2024-10-01", "close": 158.53, "volume": 161421.0}, {"date": "2024-10-02", "close": 159.76, "volume": 115234.0}, {"date": "2024-10-03", "close": 158.6, "volume": 159692.0}, {"date": "2024-10-04", "close": 162.27, "volume": 197585.0}, {"date": "2024-10-07", "close": 161.28, "volume": 96413.0}, {"date": "2024-10-08", "close": 162.2, "volume": 127816.0}, {"date": "2024-10-09", "close": 165.72, "volume": 149741.0}, {"date": "2024-10-10", "close": 164.08, "volume": 155802.0}, {"date": "2024-10-11", "close": 168.8, "volume": 348332.0}, {"date": "2024-10-14", "close": 169.71, "volume": 135384.0}, {"date": "2024-10-15", "close": 169.16, "volume": 175254.0}, {"date": "2024-10-16", "close": 171.74, "volume": 240855.0}, {"date": "2024-10-17", "close": 171.73, "volume": 175759.0}, {"date": "2024-10-18", "close": 163.97, "volume": 335424.0}, {"date": "2024-10-21", "close": 160.73, "volume": 331712.0}, {"date": "2024-10-22", "close": 158.29, "volume": 285001.0}, {"date": "2024-10-23", "close": 157.69, "volume": 127995.0}, {"date": "2024-10-24", "close": 157.52, "volume": 209332.0}, {"date": "2024-10-25", "close": 157.23, "volume": 131174.0}, {"date": "2024-10-28", "close": 159.9, "volume": 234756.0}, {"date": "2024-10-29", "close": 159.25, "volume": 194060.0}, {"date": "2024-10-30", "close": 158.97, "volume": 187658.0}, {"date": "2024-10-31", "close": 143.49, "volume": 580531.0}, {"date": "2024-11-01", "close": 145.2, "volume": 273046.0}, {"date": "2024-11-04", "close": 147.92, "volume": 292977.0}, {"date": "2024-11-05", "close": 155.6, "volume": 324052.0}, {"date": "2024-11-06", "close": 164.27, "volume": 479797.0}, {"date": "2024-11-07", "close": 166.32, "volume": 291938.0}, {"date": "2024-11-08", "close": 169.09, "volume": 345027.0}, {"date": "2024-11-11", "close": 168.41, "volume": 267822.0}, {"date": "2024-11-12", "close": 164.56, "volume": 158087.0}, {"date": "2024-11-13", "close": 167.56, "volume": 254252.0}, {"date": "2024-11-14", "close": 163.41, "volume": 234117.0}, {"date": "2024-11-15", "close": 163.07, "volume": 159392.0}, {"date": "2024-11-18", "close": 163.98, "volume": 189236.0}, {"date": "2024-11-19", "close": 168.06, "volume": 153332.0}, {"date": "2024-11-20", "close": 166.62, "volume": 133640.0}, {"date": "2024-11-21", "close": 172.55, "volume": 169496.0}, {"date": "2024-11-22", "close": 176.01, "volume": 259896.0}, {"date": "2024-11-25", "close": 181.56, "volume": 365922.0}, {"date": "2024-11-26", "close": 178.98, "volume": 324602.0}, {"date": "2024-11-27", "close": 175.0, "volume": 178060.0}, {"date": "2024-11-29", "close": 176.44, "volume": 122098.0}, {"date": "2024-12-02", "close": 176.45, "volume": 237229.0}, {"date": "2024-12-03", "close": 176.59, "volume": 345246.0}, {"date": "2024-12-04", "close": 176.2, "volume": 190802.0}, {"date": "2024-12-05", "close": 169.89, "volume": 240539.0}, {"date": "2024-12-06", "close": 159.43, "volume": 376449.0}, {"date": "2024-12-09", "close": 158.8, "volume": 454995.0}, {"date": "2024-12-10", "close": 159.04, "volume": 224474.0}, {"date": "2024-12-11", "close": 160.83, "volume": 319651.0}, {"date": "2024-12-12", "close": 158.28, "volume": 163502.0}, {"date": "2024-12-13", "close": 155.53, "volume": 254829.0}, {"date": "2024-12-16", "close": 156.37, "volume": 179952.0}, {"date": "2024-12-17", "close": 153.03, "volume": 226972.0}, {"date": "2024-12-18", "close": 145.21, "volume": 423428.0}, {"date": "2024-12-19", "close": 143.21, "volume": 262910.0}, {"date": "2024-12-20", "close": 143.55, "volume": 772017.0}, {"date": "2024-12-23", "close": 145.73, "volume": 246729.0}, {"date": "2024-12-24", "close": 146.67, "volume": 73602.0}, {"date": "2024-12-26", "close": 147.66, "volume": 110283.0}, {"date": "2024-12-27", "close": 145.96, "volume": 133629.0}, {"date": "2024-12-30", "close": 143.2, "volume": 179500.0}, {"date": "2024-12-31", "close": 145.52, "volume": 335750.0}, {"date": "2025-01-02", "close": 146.15, "volume": 213173.0}, {"date": "2025-01-03", "close": 149.99, "volume": 201066.0}, {"date": "2025-01-06", "close": 149.2, "volume": 274068.0}, {"date": "2025-01-07", "close": 142.5, "volume": 393926.0}, {"date": "2025-01-08", "close": 143.2, "volume": 343030.0}, {"date": "2025-01-10", "close": 138.06, "volume": 391874.0}, {"date": "2025-01-13", "close": 140.5, "volume": 542915.0}, {"date": "2025-01-14", "close": 145.41, "volume": 352959.0}, {"date": "2025-01-15", "close": 148.84, "volume": 288288.0}, {"date": "2025-01-16", "close": 148.67, "volume": 203460.0}, {"date": "2025-01-17", "close": 148.5, "volume": 453592.0}, {"date": "2025-01-21", "close": 153.8, "volume": 191830.0}, {"date": "2025-01-22", "close": 153.01, "volume": 154510.0}, {"date": "2025-01-23", "close": 154.37, "volume": 201167.0}, {"date": "2025-01-24", "close": 152.02, "volume": 232875.0}, {"date": "2025-01-27", "close": 143.76, "volume": 359844.0}, {"date": "2025-01-28", "close": 145.45, "volume": 469778.0}, {"date": "2025-01-29", "close": 145.12, "volume": 267334.0}, {"date": "2025-01-30", "close": 147.36, "volume": 412128.0}, {"date": "2025-01-31", "close": 148.52, "volume": 299321.0}, {"date": "2025-02-03", "close": 146.3, "volume": 503308.0}, {"date": "2025-02-04", "close": 148.91, "volume": 202602.0}, {"date": "2025-02-05", "close": 153.03, "volume": 209344.0}, {"date": "2025-02-06", "close": 152.44, "volume": 163679.0}, {"date": "2025-02-07", "close": 151.02, "volume": 169779.0}, {"date": "2025-02-10", "close": 154.22, "volume": 249833.0}, {"date": "2025-02-11", "close": 153.9, "volume": 263960.0}, {"date": "2025-02-12", "close": 150.32, "volume": 282767.0}, {"date": "2025-02-13", "close": 151.36, "volume": 206441.0}, {"date": "2025-02-14", "close": 148.99, "volume": 151363.0}, {"date": "2025-02-18", "close": 151.26, "volume": 166532.0}, {"date": "2025-02-19", "close": 149.13, "volume": 376130.0}, {"date": "2025-02-20", "close": 146.67, "volume": 306934.0}, {"date": "2025-02-21", "close": 140.3, "volume": 315781.0}, {"date": "2025-02-24", "close": 133.56, "volume": 598142.0}, {"date": "2025-02-25", "close": 136.34, "volume": 358600.0}, {"date": "2025-02-26", "close": 151.21, "volume": 564488.0}, {"date": "2025-02-27", "close": 143.94, "volume": 459742.0}, {"date": "2025-02-28", "close": 145.65, "volume": 574180.0}, {"date": "2025-03-03", "close": 138.6, "volume": 405448.0}, {"date": "2025-03-04", "close": 137.22, "volume": 322343.0}, {"date": "2025-03-05", "close": 141.03, "volume": 206496.0}, {"date": "2025-03-06", "close": 137.67, "volume": 230200.0}, {"date": "2025-03-07", "close": 136.93, "volume": 323811.0}, {"date": "2025-03-10", "close": 132.76, "volume": 325219.0}, {"date": "2025-03-11", "close": 133.61, "volume": 331200.0}, {"date": "2025-03-12", "close": 133.86, "volume": 342168.0}, {"date": "2025-03-13", "close": 131.42, "volume": 196554.0}, {"date": "2025-03-14", "close": 134.26, "volume": 197753.0}, {"date": "2025-03-17", "close": 135.42, "volume": 220089.0}, {"date": "2025-03-18", "close": 133.68, "volume": 344010.0}, {"date": "2025-03-19", "close": 137.81, "volume": 271136.0}, {"date": "2025-03-20", "close": 135.57, "volume": 283451.0}, {"date": "2025-03-21", "close": 134.27, "volume": 726359.0}, {"date": "2025-03-24", "close": 139.33, "volume": 198537.0}, {"date": "2025-03-25", "close": 139.51, "volume": 162908.0}, {"date": "2025-03-26", "close": 136.08, "volume": 143633.0}, {"date": "2025-03-27", "close": 133.67, "volume": 178758.0}, {"date": "2025-03-28", "close": 129.43, "volume": 310368.0}, {"date": "2025-03-31", "close": 128.78, "volume": 321810.0}, {"date": "2025-04-01", "close": 132.5, "volume": 364785.0}, {"date": "2025-04-02", "close": 135.62, "volume": 342669.0}, {"date": "2025-04-03", "close": 126.84, "volume": 557501.0}, {"date": "2025-04-04", "close": 122.34, "volume": 676310.0}, {"date": "2025-04-07", "close": 121.7, "volume": 581131.0}, {"date": "2025-04-08", "close": 120.66, "volume": 873269.0}, {"date": "2025-04-09", "close": 135.27, "volume": 572672.0}, {"date": "2025-04-10", "close": 129.62, "volume": 340274.0}, {"date": "2025-04-11", "close": 132.06, "volume": 223279.0}, {"date": "2025-04-14", "close": 130.95, "volume": 219002.0}, {"date": "2025-04-15", "close": 130.96, "volume": 175426.0}, {"date": "2025-04-16", "close": 127.96, "volume": 302232.0}, {"date": "2025-04-17", "close": 128.33, "volume": 347397.0}, {"date": "2025-04-21", "close": 123.97, "volume": 226804.0}, {"date": "2025-04-22", "close": 126.63, "volume": 268586.0}, {"date": "2025-04-23", "close": 129.13, "volume": 280232.0}, {"date": "2025-04-24", "close": 133.5, "volume": 257809.0}, {"date": "2025-04-25", "close": 133.82, "volume": 167891.0}, {"date": "2025-04-28", "close": 133.13, "volume": 158627.0}, {"date": "2025-04-29", "close": 133.83, "volume": 175452.0}, {"date": "2025-04-30", "close": 134.15, "volume": 223426.0}, {"date": "2025-05-01", "close": 136.67, "volume": 278049.0}, {"date": "2025-05-02", "close": 144.73, "volume": 388242.0}, {"date": "2025-05-05", "close": 147.58, "volume": 339721.0}, {"date": "2025-05-06", "close": 148.41, "volume": 366642.0}, {"date": "2025-05-07", "close": 150.53, "volume": 319005.0}, {"date": "2025-05-08", "close": 149.36, "volume": 257593.0}, {"date": "2025-05-09", "close": 148.9, "volume": 198734.0}, {"date": "2025-05-12", "close": 154.23, "volume": 267178.0}, {"date": "2025-05-13", "close": 157.06, "volume": 229971.0}, {"date": "2025-05-14", "close": 153.97, "volume": 183606.0}, {"date": "2025-05-15", "close": 154.42, "volume": 228622.0}, {"date": "2025-05-16", "close": 156.02, "volume": 193686.0}, {"date": "2025-05-19", "close": 156.25, "volume": 209184.0}, {"date": "2025-05-20", "close": 155.81, "volume": 184147.0}, {"date": "2025-05-21", "close": 152.16, "volume": 182465.0}, {"date": "2025-05-22", "close": 149.83, "volume": 143302.0}, {"date": "2025-05-23", "close": 149.77, "volume": 170215.0}, {"date": "2025-05-27", "close": 153.9, "volume": 138283.0}, {"date": "2025-05-28", "close": 152.45, "volume": 190251.0}, {"date": "2025-05-29", "close": 152.75, "volume": 191855.0}, {"date": "2025-05-30", "close": 152.09, "volume": 229254.0}, {"date": "2025-06-02", "close": 155.08, "volume": 285824.0}, {"date": "2025-06-03", "close": 158.02, "volume": 234647.0}, {"date": "2025-06-04", "close": 156.53, "volume": 134573.0}, {"date": "2025-06-05", "close": 156.24, "volume": 140459.0}, {"date": "2025-06-06", "close": 157.7, "volume": 122789.0}, {"date": "2025-06-09", "close": 160.0, "volume": 272387.0}, {"date": "2025-06-10", "close": 163.22, "volume": 341620.0}, {"date": "2025-06-11", "close": 160.61, "volume": 249917.0}, {"date": "2025-06-12", "close": 158.76, "volume": 141626.0}, {"date": "2025-06-13", "close": 154.45, "volume": 145970.0}, {"date": "2025-06-16", "close": 155.05, "volume": 207214.0}, {"date": "2025-06-17", "close": 155.12, "volume": 192706.0}, {"date": "2025-06-18", "close": 156.03, "volume": 163806.0}, {"date": "2025-06-20", "close": 154.42, "volume": 342025.0}, {"date": "2025-06-23", "close": 158.0, "volume": 148031.0}, {"date": "2025-06-24", "close": 162.31, "volume": 212996.0}, {"date": "2025-06-25", "close": 161.46, "volume": 184248.0}, {"date": "2025-06-26", "close": 166.5, "volume": 335828.0}, {"date": "2025-06-27", "close": 167.15, "volume": 594503.0}, {"date": "2025-06-30", "close": 167.68, "volume": 397300.0}, {"date": "2025-07-01", "close": 168.95, "volume": 330774.0}, {"date": "2025-07-02", "close": 172.55, "volume": 354224.0}, {"date": "2025-07-03", "close": 173.03, "volume": 126114.0}, {"date": "2025-07-07", "close": 169.97, "volume": 262404.0}, {"date": "2025-07-08", "close": 170.53, "volume": 290104.0}, {"date": "2025-07-09", "close": 172.78, "volume": 130578.0}, {"date": "2025-07-10", "close": 173.08, "volume": 183985.0}, {"date": "2025-07-11", "close": 172.12, "volume": 190429.0}, {"date": "2025-07-14", "close": 174.38, "volume": 193888.0}, {"date": "2025-07-15", "close": 170.82, "volume": 289877.0}, {"date": "2025-07-16", "close": 175.13, "volume": 363124.0}, {"date": "2025-07-17", "close": 180.12, "volume": 321019.0}, {"date": "2025-07-18", "close": 177.85, "volume": 389650.0}, {"date": "2025-07-21", "close": 174.44, "volume": 167536.0}, {"date": "2025-07-22", "close": 173.83, "volume": 228448.0}, {"date": "2025-07-23", "close": 175.58, "volume": 178256.0}, {"date": "2025-07-24", "close": 175.41, "volume": 172719.0}, {"date": "2025-07-25", "close": 180.82, "volume": 315923.0}, {"date": "2025-07-28", "close": 180.42, "volume": 251438.0}, {"date": "2025-07-29", "close": 180.24, "volume": 183359.0}, {"date": "2025-07-30", "close": 181.26, "volume": 421464.0}, {"date": "2025-07-31", "close": 182.39, "volume": 465029.0}, {"date": "2025-08-01", "close": 196.36, "volume": 739722.0}, {"date": "2025-08-04", "close": 200.98, "volume": 454636.0}, {"date": "2025-08-05", "close": 203.71, "volume": 370030.0}, {"date": "2025-08-06", "close": 203.53, "volume": 361425.0}, {"date": "2025-08-07", "close": 204.31, "volume": 444806.0}, {"date": "2025-08-08", "close": 201.57, "volume": 240508.0}, {"date": "2025-08-11", "close": 200.51, "volume": 286932.0}, {"date": "2025-08-12", "close": 191.17, "volume": 1024516.0}, {"date": "2025-08-13", "close": 191.88, "volume": 2259820.0}, {"date": "2025-08-14", "close": 186.56, "volume": 1417600.0}, {"date": "2025-08-15", "close": 186.39, "volume": 1037470.0}, {"date": "2025-08-18", "close": 187.85, "volume": 544287.0}, {"date": "2025-08-19", "close": 188.0, "volume": 505596.0}, {"date": "2025-08-20", "close": 186.26, "volume": 390951.0}, {"date": "2025-08-21", "close": 186.28, "volume": 237166.0}, {"date": "2025-08-22", "close": 190.47, "volume": 406887.0}, {"date": "2025-08-25", "close": 188.95, "volume": 279342.0}, {"date": "2025-08-26", "close": 192.05, "volume": 267377.0}, {"date": "2025-08-27", "close": 192.47, "volume": 239683.0}, {"date": "2025-08-28", "close": 191.13, "volume": 229119.0}, {"date": "2025-08-29", "close": 187.11, "volume": 216562.0}, {"date": "2025-09-02", "close": 184.11, "volume": 287748.0}, {"date": "2025-09-03", "close": 182.65, "volume": 257293.0}, {"date": "2025-09-04", "close": 186.63, "volume": 256856.0}, {"date": "2025-09-05", "close": 187.81, "volume": 243021.0}, {"date": "2025-09-08", "close": 189.1, "volume": 305999.0}, {"date": "2025-09-09", "close": 186.04, "volume": 186641.0}, {"date": "2025-09-10", "close": 188.0, "volume": 187632.0}, {"date": "2025-09-11", "close": 190.25, "volume": 182027.0}, {"date": "2025-09-12", "close": 186.32, "volume": 234956.0}, {"date": "2025-09-15", "close": 186.95, "volume": 180599.0}, {"date": "2025-09-16", "close": 185.77, "volume": 222783.0}, {"date": "2025-09-17", "close": 184.91, "volume": 221778.0}, {"date": "2025-09-18", "close": 190.48, "volume": 297357.0}, {"date": "2025-09-19", "close": 188.04, "volume": 846701.0}, {"date": "2025-09-22", "close": 189.75, "volume": 238057.0}, {"date": "2025-09-23", "close": 187.6, "volume": 215818.0}, {"date": "2025-09-24", "close": 182.39, "volume": 286269.0}, {"date": "2025-09-25", "close": 182.95, "volume": 233034.0}, {"date": "2025-09-26", "close": 182.95, "volume": 203622.0}, {"date": "2025-09-29", "close": 184.24, "volume": 325625.0}, {"date": "2025-09-30", "close": 186.78, "volume": 434981.0}, {"date": "2025-10-01", "close": 185.92, "volume": 354320.0}, {"date": "2025-10-02", "close": 187.73, "volume": 266537.0}, {"date": "2025-10-03", "close": 189.83, "volume": 312368.0}, {"date": "2025-10-06", "close": 190.89, "volume": 230767.0}, {"date": "2025-10-07", "close": 188.32, "volume": 187681.0}, {"date": "2025-10-08", "close": 188.45, "volume": 168079.0}, {"date": "2025-10-09", "close": 185.97, "volume": 250173.0}, {"date": "2025-10-10", "close": 184.77, "volume": 301197.0}, {"date": "2025-10-13", "close": 180.71, "volume": 273709.0}, {"date": "2025-10-14", "close": 185.28, "volume": 179370.0}, {"date": "2025-10-15", "close": 185.21, "volume": 299799.0}, {"date": "2025-10-16", "close": 182.92, "volume": 209052.0}, {"date": "2025-10-17", "close": 184.04, "volume": 180048.0}, {"date": "2025-10-20", "close": 184.97, "volume": 121150.0}, {"date": "2025-10-21", "close": 191.84, "volume": 348443.0}, {"date": "2025-10-22", "close": 187.4, "volume": 492870.0}, {"date": "2025-10-23", "close": 190.4, "volume": 201530.0}, {"date": "2025-10-24", "close": 194.03, "volume": 207861.0}, {"date": "2025-10-27", "close": 195.85, "volume": 374802.0}, {"date": "2025-10-28", "close": 197.07, "volume": 453219.0}, {"date": "2025-10-29", "close": 200.0, "volume": 508012.0}, {"date": "2025-10-30", "close": 198.85, "volume": 498714.0}, {"date": "2025-10-31", "close": 223.89, "volume": 1147780.0}, {"date": "2025-11-03", "close": 215.13, "volume": 636332.0}, {"date": "2025-11-04", "close": 213.49, "volume": 411408.0}, {"date": "2025-11-05", "close": 223.06, "volume": 430843.0}, {"date": "2025-11-06", "close": 217.63, "volume": 358616.0}, {"date": "2025-11-07", "close": 221.92, "volume": 490887.0}, {"date": "2025-11-10", "close": 224.93, "volume": 731077.0}, {"date": "2025-11-11", "close": 221.42, "volume": 315117.0}, {"date": "2025-11-12", "close": 219.09, "volume": 352488.0}, {"date": "2025-11-13", "close": 212.04, "volume": 318741.0}, {"date": "2025-11-14", "close": 211.43, "volume": 223382.0}, {"date": "2025-11-17", "close": 207.28, "volume": 217304.0}, {"date": "2025-11-18", "close": 204.36, "volume": 254586.0}, {"date": "2025-11-19", "close": 205.32, "volume": 334352.0}, {"date": "2025-11-20", "close": 199.31, "volume": 370075.0}, {"date": "2025-11-21", "close": 204.57, "volume": 245565.0}, {"date": "2025-11-24", "close": 211.97, "volume": 477738.0}, {"date": "2025-11-25", "close": 215.7, "volume": 250177.0}, {"date": "2025-11-26", "close": 215.87, "volume": 368225.0}, {"date": "2025-11-28", "close": 215.04, "volume": 90542.0}, {"date": "2025-12-01", "close": 208.53, "volume": 285257.0}, {"date": "2025-12-02", "close": 209.18, "volume": 275251.0}, {"date": "2025-12-03", "close": 209.57, "volume": 239863.0}, {"date": "2025-12-04", "close": 208.24, "volume": 354391.0}, {"date": "2025-12-05", "close": 208.67, "volume": 259531.0}, {"date": "2025-12-08", "close": 206.16, "volume": 611787.0}, {"date": "2025-12-09", "close": 209.32, "volume": 248667.0}, {"date": "2025-12-10", "close": 217.69, "volume": 513702.0}, {"date": "2025-12-11", "close": 224.76, "volume": 525294.0}, {"date": "2025-12-12", "close": 219.94, "volume": 645785.0}, {"date": "2025-12-15", "close": 218.13, "volume": 337885.0}, {"date": "2025-12-16", "close": 216.89, "volume": 445186.0}, {"date": "2025-12-17", "close": 207.33, "volume": 516715.0}, {"date": "2025-12-18", "close": 210.34, "volume": 478486.0}, {"date": "2025-12-19", "close": 203.17, "volume": 8467946.0}, {"date": "2025-12-22", "close": 207.18, "volume": 568964.0}, {"date": "2025-12-23", "close": 205.46, "volume": 390154.0}, {"date": "2025-12-24", "close": 208.48, "volume": 147046.0}, {"date": "2025-12-26", "close": 208.48, "volume": 147832.0}, {"date": "2025-12-29", "close": 205.66, "volume": 243471.0}, {"date": "2025-12-30", "close": 203.51, "volume": 315707.0}, {"date": "2025-12-31", "close": 200.06, "volume": 247008.0}, {"date": "2026-01-02", "close": 203.26, "volume": 321508.0}, {"date": "2026-01-05", "close": 205.44, "volume": 269029.0}, {"date": "2026-01-06", "close": 208.63, "volume": 1141653.0}, {"date": "2026-01-07", "close": 208.0, "volume": 549883.0}, {"date": "2026-01-08", "close": 207.44, "volume": 405537.0}, {"date": "2026-01-09", "close": 207.51, "volume": 362330.0}, {"date": "2026-01-12", "close": 208.56, "volume": 362696.0}, {"date": "2026-01-13", "close": 211.07, "volume": 280626.0}, {"date": "2026-01-14", "close": 209.78, "volume": 489396.0}, {"date": "2026-01-15", "close": 213.61, "volume": 423455.0}, {"date": "2026-01-16", "close": 217.65, "volume": 1169727.0}, {"date": "2026-01-20", "close": 217.9, "volume": 528398.0}, {"date": "2026-01-21", "close": 220.86, "volume": 601098.0}, {"date": "2026-01-22", "close": 217.13, "volume": 275207.0}, {"date": "2026-01-23", "close": 211.03, "volume": 298254.0}, {"date": "2026-01-26", "close": 215.21, "volume": 232620.0}, {"date": "2026-01-27", "close": 215.68, "volume": 249380.0}, {"date": "2026-01-28", "close": 211.34, "volume": 394068.0}, {"date": "2026-01-29", "close": 211.84, "volume": 326055.0}, {"date": "2026-01-30", "close": 208.41, "volume": 316184.0}, {"date": "2026-02-02", "close": 212.73, "volume": 243838.0}, {"date": "2026-02-03", "close": 215.43, "volume": 171119.0}, {"date": "2026-02-04", "close": 212.76, "volume": 243114.0}, {"date": "2026-02-05", "close": 218.02, "volume": 474110.0}, {"date": "2026-02-06", "close": 222.32, "volume": 572806.0}, {"date": "2026-02-09", "close": 223.86, "volume": 432253.0}, {"date": "2026-02-10", "close": 231.2, "volume": 473105.0}, {"date": "2026-02-11", "close": 233.46, "volume": 374532.0}, {"date": "2026-02-12", "close": 230.92, "volume": 354248.0}, {"date": "2026-02-13", "close": 239.0, "volume": 402696.0}, {"date": "2026-02-17", "close": 241.6, "volume": 433948.0}, {"date": "2026-02-18", "close": 241.58, "volume": 397533.0}, {"date": "2026-02-19", "close": 241.01, "volume": 278813.0}, {"date": "2026-02-20", "close": 242.29, "volume": 262948.0}, {"date": "2026-02-23", "close": 237.18, "volume": 366958.0}, {"date": "2026-02-24", "close": 243.04, "volume": 460982.0}, {"date": "2026-02-25", "close": 226.66, "volume": 957176.0}, {"date": "2026-02-26", "close": 231.59, "volume": 409252.0}, {"date": "2026-02-27", "close": 226.94, "volume": 345292.0}, {"date": "2026-03-02", "close": 225.02, "volume": 325443.0}, {"date": "2026-03-03", "close": 219.58, "volume": 278895.0}, {"date": "2026-03-04", "close": 222.07, "volume": 244631.0}, {"date": "2026-03-05", "close": 211.9, "volume": 300136.0}, {"date": "2026-03-06", "close": 204.62, "volume": 282939.0}, {"date": "2026-03-09", "close": 209.8, "volume": 354173.0}, {"date": "2026-03-10", "close": 210.96, "volume": 265253.0}, {"date": "2026-03-11", "close": 210.15, "volume": 220617.0}, {"date": "2026-03-12", "close": 202.65, "volume": 248627.0}, {"date": "2026-03-13", "close": 199.45, "volume": 238565.0}, {"date": "2026-03-16", "close": 203.42, "volume": 215233.0}, {"date": "2026-03-17", "close": 204.62, "volume": 279103.0}, {"date": "2026-03-18", "close": 202.46, "volume": 284067.0}, {"date": "2026-03-19", "close": 202.36, "volume": 338042.0}, {"date": "2026-03-20", "close": 186.77, "volume": 1417495.0}, {"date": "2026-03-23", "close": 194.52, "volume": 476072.0}, {"date": "2026-03-24", "close": 200.67, "volume": 444938.0}, {"date": "2026-03-25", "close": 201.27, "volume": 513819.0}, {"date": "2026-03-26", "close": 200.45, "volume": 1036119.0}, {"date": "2026-03-27", "close": 200.0, "volume": 985024.0}, {"date": "2026-03-30", "close": 190.71, "volume": 491852.0}, {"date": "2026-03-31", "close": 199.94, "volume": 610384.0}, {"date": "2026-04-01", "close": 203.16, "volume": 548477.0}, {"date": "2026-04-02", "close": 197.29, "volume": 330909.0}, {"date": "2026-04-06", "close": 196.9, "volume": 219399.0}, {"date": "2026-04-07", "close": 195.43, "volume": 366639.0}, {"date": "2026-04-08", "close": 212.22, "volume": 565375.0}, {"date": "2026-04-09", "close": 215.54, "volume": 407923.0}, {"date": "2026-04-10", "close": 215.97, "volume": 252284.0}, {"date": "2026-04-13", "close": 221.27, "volume": 461468.0}, {"date": "2026-04-14", "close": 224.82, "volume": 428214.0}, {"date": "2026-04-15", "close": 219.99, "volume": 831046.0}, {"date": "2026-04-16", "close": 215.27, "volume": 504328.0}, {"date": "2026-04-17", "close": 223.52, "volume": 1475901.0}, {"date": "2026-04-20", "close": 217.61, "volume": 403907.0}, {"date": "2026-04-21", "close": 216.49, "volume": 491198.0}, {"date": "2026-04-22", "close": 220.62, "volume": 359883.0}, {"date": "2026-04-23", "close": 223.96, "volume": 305045.0}, {"date": "2026-04-24", "close": 222.82, "volume": 279298.0}, {"date": "2026-04-27", "close": 222.45, "volume": 289463.0}, {"date": "2026-04-28", "close": 216.36, "volume": 563932.0}, {"date": "2026-04-29", "close": 211.36, "volume": 370585.0}, {"date": "2026-04-30", "close": 218.91, "volume": 878988.0}, {"date": "2026-05-01", "close": 208.13, "volume": 1384191.0}, {"date": "2026-05-04", "close": 201.12, "volume": 623007.0}, {"date": "2026-05-05", "close": 207.81, "volume": 562541.0}, {"date": "2026-05-06", "close": 212.74, "volume": 467847.0}, {"date": "2026-05-07", "close": 205.27, "volume": 503316.0}, {"date": "2026-05-08", "close": 202.84, "volume": 377168.0}, {"date": "2026-05-11", "close": 203.24, "volume": 662864.0}, {"date": "2026-05-12", "close": 198.99, "volume": 390125.0}, {"date": "2026-05-13", "close": 203.79, "volume": 500532.0}, {"date": "2026-05-14", "close": 203.5, "volume": 550783.0}, {"date": "2026-05-15", "close": 200.99, "volume": 524637.0}, {"date": "2026-05-18", "close": 200.47, "volume": 958856.0}, {"date": "2026-05-19", "close": 195.79, "volume": 615850.0}, {"date": "2026-05-20", "close": 205.55, "volume": 723806.0}, {"date": "2026-05-21", "close": 205.39, "volume": 516211.0}, {"date": "2026-05-22", "close": 207.8, "volume": 492162.0}, {"date": "2026-05-26", "close": 219.08, "volume": 613941.0}, {"date": "2026-05-27", "close": 215.34, "volume": 504905.0}, {"date": "2026-05-28", "close": 213.82, "volume": 404683.0}, {"date": "2026-05-29", "close": 216.66, "volume": 824360.0}, {"date": "2026-06-01", "close": 220.92, "volume": 836537.0}, {"date": "2026-06-02", "close": 230.08, "volume": 552735.0}, {"date": "2026-06-03", "close": 234.08, "volume": 913367.0}, {"date": "2026-06-04", "close": 236.14, "volume": 574905.0}, {"date": "2026-06-05", "close": 227.8, "volume": 475417.0}, {"date": "2026-06-08", "close": 229.95, "volume": 470618.0}, {"date": "2026-06-09", "close": 228.01, "volume": 645705.0}, {"date": "2026-06-10", "close": 223.63, "volume": 615685.0}, {"date": "2026-06-11", "close": 233.49, "volume": 1098810.0}, {"date": "2026-06-12", "close": 230.05, "volume": 1405203.0}, {"date": "2026-06-15", "close": 237.06, "volume": 559877.0}, {"date": "2026-06-16", "close": 234.8, "volume": 527449.0}, {"date": "2026-06-17", "close": 235.29, "volume": 499019.0}, {"date": "2026-06-18", "close": 242.97, "volume": 761975.0}, {"date": "2026-06-22", "close": 246.41, "volume": 499203.0}, {"date": "2026-06-23", "close": 236.07, "volume": 594811.0}, {"date": "2026-06-24", "close": 237.22, "volume": 783941.0}, {"date": "2026-06-25", "close": 244.56, "volume": 874454.0}, {"date": "2026-06-26", "close": 231.87, "volume": 7708755.0}, {"date": "2026-06-29", "close": 238.21, "volume": 739864.0}, {"date": "2026-06-30", "close": 245.17, "volume": 650100.0}, {"date": "2026-07-01", "close": 231.72, "volume": 545705.0}, {"date": "2026-07-02", "close": 227.74, "volume": 528298.0}, {"date": "2026-07-06", "close": 232.19, "volume": 376559.0}, {"date": "2026-07-07", "close": 218.83, "volume": 557757.0}, {"date": "2026-07-08", "close": 213.56, "volume": 781896.0}, {"date": "2026-07-09", "close": 216.63, "volume": 1000198.0}, {"date": "2026-07-10", "close": 219.87, "volume": 732046.0}, {"date": "2026-07-13", "close": 215.14, "volume": 274080.0}, {"date": "2026-07-14", "close": 218.02, "volume": 371490.0}, {"date": "2026-07-15", "close": 217.59, "volume": 480611.0}, {"date": "2026-07-16", "close": 215.96, "volume": 449361.0}, {"date": "2026-07-17", "close": 211.73, "volume": 1435492.0}, {"date": "2026-07-20", "close": 212.86, "volume": 613587.0}, {"date": "2026-07-21", "close": 217.02, "volume": 382093.0}, {"date": "2026-07-22", "close": 219.05, "volume": 395381.0}, {"date": "2026-07-23", "close": 219.8, "volume": 361111.0}, {"date": "2026-07-24", "close": 220.07, "volume": 496516.0}, {"date": "2026-07-27", "close": 219.16, "volume": 447943.0}, {"date": "2026-07-28", "close": 204.28, "volume": 637596.0}, {"date": "2026-07-29", "close": 187.65, "volume": 925395.0}, {"date": "2026-07-30", "close": 199.3, "volume": 728167.0}, {"date": "2026-07-31", "close": 219.62, "volume": 1036906.0}, {"date": "2026-08-03", "close": 214.13, "volume": 762046.0}, {"date": "2026-08-04", "close": 215.97, "volume": 524439.0}, {"date": "2026-08-05", "close": 214.93, "volume": 391489.0}, {"date": "2026-08-06", "close": 214.16, "volume": 245168.0}, {"date": "2026-08-07", "close": 215.68, "volume": 258472.0}], "refreshing": true}