{"ticker": "UFPI", "overview": {"cik": "912767", "ticker": "UFPI", "name": "UFP INDUSTRIES INC", "industry": "Sawmills & Planting Mills, General", "country": "United States", "sic": "2421", "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001186276-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-090859", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002132641-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001666215-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001202922-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001403967-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001548371-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001799835-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001649667-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002058080-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001186284-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002058079-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002144594-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001186276-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000912767-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000912767-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000912767-26-000039", "price_sensitive": true}, {"form": "3", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0002144594-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0002058080-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001186284-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0002058079-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001186276-26-000010", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0000912767-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002058080-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001186284-26-000008", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "UFPI", "has_prices": true, "as_of": "2026-08-07", "last": 94.04, "prev_close": 91.86, "change": 2.180000000000007, "change_pct": 0.02373176573045947, "session_volume": 442547.0, "vwap_5": 92.58138282972347, "vwap_20": 88.32059478204926, "vwap_60": 85.6118505227019, "vwap_250": 92.4941201742019, "high_52w": 115.62, "low_52w": 79.165, "avg_volume_20": 484809.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002058080-26-000011", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Landon C. Tarvin", "who_key": "Tarvin Landon C", "role": "President, UFP Retail", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "President files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058080/000205808026000011/0002058080-26-000011-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0001186284-26-000011", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Matthew J. Missad", "who_key": "MISSAD MATTHEW J", "role": "Executive Chairman", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "Insider files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1186284/000118628426000011/0001186284-26-000011-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0002058079-26-000011", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Robert Paul Guerre", "who_key": "Guerre Robert Paul", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "Insider files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058079/000205807926000011/0002058079-26-000011-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0002144594-26-000003", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Michael M. Ellerbrook", "who_key": "Ellerbrook Michael M", "role": "President, UFP Construction", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "President files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144594/000214459426000003/0002144594-26-000003-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0001186276-26-000012", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Michael R. Cole", "who_key": "COLE MICHAEL R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "CFO files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1186276/000118627626000012/0001186276-26-000012-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0001666215-26-000007", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Michael G. Wooldridge", "who_key": "Wooldridge Michael G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33738.240000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "Director files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666215/000166621526000007/0001666215-26-000007-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001202922-26-000013", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Brian C. Walker", "who_key": "WALKER BRIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "Director files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1202922/000120292226000013/0001202922-26-000013-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001403967-26-000004", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Kuras Mary Tuuk", "who_key": "Tuuk Kuras Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33738.240000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "Director files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1403967/000140396726000004/0001403967-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001548371-26-000004", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Thomas Wayne Rhodes", "who_key": "Rhodes Thomas Wayne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "Director files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1548371/000154837126000004/0001548371-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001799835-26-000003", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Benjamin J. McLean", "who_key": "McLean Benjamin J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "Director files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799835/000179983526000003/0001799835-26-000003-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001649667-26-000007", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Joan A. Budden", "who_key": "Budden Joan A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33738.240000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "Director files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1649667/000164966726000007/0001649667-26-000007-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0002058080-26-000010", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Landon C. Tarvin", "who_key": "Tarvin Landon C", "role": "President,UFP Retail Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "President files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058080/000205808026000010/0002058080-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001186284-26-000010", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Matthew J. Missad", "who_key": "MISSAD MATTHEW J", "role": "Executive Chairman", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "Insider files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1186284/000118628426000010/0001186284-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0002058079-26-000010", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Robert Paul Guerre", "who_key": "Guerre Robert Paul", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "Insider files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2058079/000205807926000010/0002058079-26-000010-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0002144594-26-000002", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Michael M. Ellerbrook", "who_key": "Ellerbrook Michael M", "role": "President, UFP Construction", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "President files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144594/000214459426000002/0002144594-26-000002-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001186276-26-000011", "src": "INSIDERS", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "Michael R. Cole", "who_key": "COLE MICHAEL R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Sawmills & Planting Mills, General", "country": "United States", "headline": "CFO files routine paperwork on UFPI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1186276/000118627626000011/0001186276-26-000011-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002100119-26-001128", "src": "13DG", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "UFP Industries Inc", "who_key": "UFP INDUSTRIES 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": "Sawmills & Planting Mills, General", "country": "United States", "headline": "UFP INDUSTRIES INC takes a 5.26% passive stake in UFPI", "source_url": "https://www.sec.gov/Archives/edgar/data/912767/0002100119-26-001128-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000754", "src": "13DG", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "UFP Industries Inc", "who_key": "UFP INDUSTRIES 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": "Sawmills & Planting Mills, General", "country": "United States", "headline": "UFP INDUSTRIES INC crosses 5% of UFPI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912767/0002100121-26-000754-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002457", "src": "13DG", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "UFP Industries Inc", "who_key": "UFP INDUSTRIES 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": "Sawmills & Planting Mills, General", "country": "United States", "headline": "UFP INDUSTRIES INC adjusts its stake in UFPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912767/0000102909-26-002457-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2026-20034285-T118", "src": "CONGRESS", "ticker": "UFPI", "cik": "", "company": "UFP INDUSTRIES INC", "company_raw": "in Street Trust > Bank of America\nUFP Industries, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "Hon. Gilbert Cisneros files a buy in UFPI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "HOUSE-2025-20033619-T154", "src": "CONGRESS", "ticker": "UFPI", "cik": "", "company": "UFP INDUSTRIES INC", "company_raw": "in Street Trust > Bank of America\nUFP Industries, Inc. - Common Stock", "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 UFPI ($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": 520790}, {"id": "HOUSE-2025-20033455-T97", "src": "CONGRESS", "ticker": "UFPI", "cik": "", "company": "UFP INDUSTRIES INC", "company_raw": "in Street Trust > Bank of America\nUFP Industries, Inc. - Common Stock", "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 UFPI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530870}, {"id": "HOUSE-2025-20030338-T112", "src": "CONGRESS", "ticker": "UFPI", "cik": "", "company": "UFP INDUSTRIES INC", "company_raw": "anley - Select UMA Account # 1\nJT UFP Industries, Inc. - Common Stock", "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": "On the Hill: Hon. Josh Gottheimer sells UFPI ($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": 824630}, {"id": "HOUSE-2023-20023973-T51", "src": "CONGRESS", "ticker": "UFPI", "cik": "", "company": "UFP INDUSTRIES INC", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT UFP Industries, 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": "On the Hill: Hon. Josh Gottheimer sells UFPI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-11", "timestamp": "2023-10-11", "mins": 1610870}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001128", "src": "13DG", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "UFP Industries Inc", "who_key": "UFP INDUSTRIES 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": "Sawmills & Planting Mills, General", "country": "United States", "headline": "UFP INDUSTRIES INC takes a 5.26% passive stake in UFPI", "source_url": "https://www.sec.gov/Archives/edgar/data/912767/0002100119-26-001128-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000754", "src": "13DG", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "UFP Industries Inc", "who_key": "UFP INDUSTRIES 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": "Sawmills & Planting Mills, General", "country": "United States", "headline": "UFP INDUSTRIES INC crosses 5% of UFPI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912767/0002100121-26-000754-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002457", "src": "13DG", "ticker": "UFPI", "cik": "912767", "company": "UFP INDUSTRIES INC", "company_raw": "UFP INDUSTRIES INC", "who": "UFP Industries Inc", "who_key": "UFP INDUSTRIES 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": "Sawmills & Planting Mills, General", "country": "United States", "headline": "UFP INDUSTRIES INC adjusts its stake in UFPI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/912767/0000102909-26-002457-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "UFP Industries, Inc. - Common Stock", "new_value": "UFP INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000912767", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000912767", "applied": 1, "detected_at": "2026-10-28T09:29:14.143894"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.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"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \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": "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": "2023-10-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.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"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001186276-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-090859", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002132641-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001666215-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001202922-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001403967-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001548371-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001799835-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001649667-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002058080-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001186284-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002058079-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002144594-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001186276-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000912767-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000912767-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000912767-26-000039", "price_sensitive": true}, {"form": "3", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0002144594-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0002058080-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001186284-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0002058079-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001186276-26-000010", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0000912767-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0002058080-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001186284-26-000008", "price_sensitive": false}], "performance": {"ticker": "UFPI", "has_prices": true, "summary": {"n": 1, "avg": -0.05477937481153874, "win_rate": 0.0, "best": -0.05477937481153874, "worst": -0.05477937481153874, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 99.49, "return": -0.05477937481153874}]}, "price_series": [{"date": "2016-08-08", "close": 35.7667, "volume": 357093.0}, {"date": "2016-08-09", "close": 35.66, "volume": 331242.0}, {"date": "2016-08-10", "close": 35.7433, "volume": 242580.0}, {"date": "2016-08-11", "close": 36.0467, "volume": 368007.0}, {"date": "2016-08-12", "close": 35.8733, "volume": 298485.0}, {"date": "2016-08-15", "close": 35.5667, "volume": 491979.0}, {"date": "2016-08-16", "close": 35.1833, "volume": 245292.0}, {"date": "2016-08-17", "close": 35.4, "volume": 283950.0}, {"date": "2016-08-18", "close": 35.27, "volume": 204822.0}, {"date": "2016-08-19", "close": 35.2467, "volume": 241341.0}, {"date": "2016-08-22", "close": 35.8833, "volume": 343422.0}, {"date": "2016-08-23", "close": 36.2467, "volume": 202629.0}, {"date": "2016-08-24", "close": 36.13, "volume": 284976.0}, {"date": "2016-08-25", "close": 36.2733, "volume": 260391.0}, {"date": "2016-08-26", "close": 35.86, "volume": 248325.0}, {"date": "2016-08-29", "close": 36.43, "volume": 218598.0}, {"date": "2016-08-30", "close": 36.5233, "volume": 283230.0}, {"date": "2016-08-31", "close": 36.3833, "volume": 268518.0}, {"date": "2016-09-01", "close": 36.0367, "volume": 329088.0}, {"date": "2016-09-02", "close": 36.6633, "volume": 234417.0}, {"date": "2016-09-06", "close": 36.5933, "volume": 254616.0}, {"date": "2016-09-07", "close": 36.2233, "volume": 320523.0}, {"date": "2016-09-08", "close": 35.7667, "volume": 252090.0}, {"date": "2016-09-09", "close": 34.2033, "volume": 386319.0}, {"date": "2016-09-12", "close": 33.9967, "volume": 671607.0}, {"date": "2016-09-13", "close": 32.5567, "volume": 856152.0}, {"date": "2016-09-14", "close": 32.5167, "volume": 746811.0}, {"date": "2016-09-15", "close": 32.9267, "volume": 423672.0}, {"date": "2016-09-16", "close": 32.6633, "volume": 692613.0}, {"date": "2016-09-19", "close": 33.4233, "volume": 428568.0}, {"date": "2016-09-20", "close": 33.4767, "volume": 1002852.0}, {"date": "2016-09-21", "close": 34.1633, "volume": 423225.0}, {"date": "2016-09-22", "close": 34.8233, "volume": 361848.0}, {"date": "2016-09-23", "close": 34.11, "volume": 314961.0}, {"date": "2016-09-26", "close": 33.6, "volume": 328878.0}, {"date": "2016-09-27", "close": 33.5833, "volume": 535953.0}, {"date": "2016-09-28", "close": 33.7033, "volume": 229782.0}, {"date": "2016-09-29", "close": 32.9733, "volume": 360471.0}, {"date": "2016-09-30", "close": 32.83, "volume": 467040.0}, {"date": "2016-10-03", "close": 32.6667, "volume": 327372.0}, {"date": "2016-10-04", "close": 32.7133, "volume": 350763.0}, {"date": "2016-10-05", "close": 32.91, "volume": 255564.0}, {"date": "2016-10-06", "close": 33.7967, "volume": 316641.0}, {"date": "2016-10-07", "close": 33.36, "volume": 284430.0}, {"date": "2016-10-10", "close": 33.8367, "volume": 223071.0}, {"date": "2016-10-11", "close": 32.6967, "volume": 334965.0}, {"date": "2016-10-12", "close": 33.32, "volume": 276063.0}, {"date": "2016-10-13", "close": 32.59, "volume": 260967.0}, {"date": "2016-10-14", "close": 32.87, "volume": 301182.0}, {"date": "2016-10-17", "close": 32.4367, "volume": 392850.0}, {"date": "2016-10-18", "close": 31.9833, "volume": 638163.0}, {"date": "2016-10-19", "close": 30.5833, "volume": 940260.0}, {"date": "2016-10-20", "close": 31.42, "volume": 1035021.0}, {"date": "2016-10-21", "close": 30.9333, "volume": 920853.0}, {"date": "2016-10-24", "close": 30.9067, "volume": 444072.0}, {"date": "2016-10-25", "close": 29.4733, "volume": 567546.0}, {"date": "2016-10-26", "close": 28.73, "volume": 478677.0}, {"date": "2016-10-27", "close": 28.5433, "volume": 413241.0}, {"date": "2016-10-28", "close": 28.8033, "volume": 405726.0}, {"date": "2016-10-31", "close": 28.6633, "volume": 425031.0}, {"date": "2016-11-01", "close": 28.3067, "volume": 433224.0}, {"date": "2016-11-02", "close": 28.19, "volume": 412629.0}, {"date": "2016-11-03", "close": 27.8033, "volume": 448758.0}, {"date": "2016-11-04", "close": 28.03, "volume": 419664.0}, {"date": "2016-11-07", "close": 28.6033, "volume": 348351.0}, {"date": "2016-11-08", "close": 29.0233, "volume": 234537.0}, {"date": "2016-11-09", "close": 29.7933, "volume": 631593.0}, {"date": "2016-11-10", "close": 30.2067, "volume": 510237.0}, {"date": "2016-11-11", "close": 31.0933, "volume": 471411.0}, {"date": "2016-11-14", "close": 31.7533, "volume": 505512.0}, {"date": "2016-11-15", "close": 32.0433, "volume": 575463.0}, {"date": "2016-11-16", "close": 32.15, "volume": 347580.0}, {"date": "2016-11-17", "close": 32.6133, "volume": 443685.0}, {"date": "2016-11-18", "close": 32.6633, "volume": 307071.0}, {"date": "2016-11-21", "close": 33.29, "volume": 282837.0}, {"date": "2016-11-22", "close": 34.0, "volume": 312723.0}, {"date": "2016-11-23", "close": 34.09, "volume": 179265.0}, {"date": "2016-11-25", "close": 34.6733, "volume": 141774.0}, {"date": "2016-11-28", "close": 33.7433, "volume": 285300.0}, {"date": "2016-11-29", "close": 33.92, "volume": 255804.0}, {"date": "2016-11-30", "close": 33.1133, "volume": 272496.0}, {"date": "2016-12-01", "close": 33.1667, "volume": 299886.0}, {"date": "2016-12-02", "close": 32.95, "volume": 170775.0}, {"date": "2016-12-05", "close": 34.16, "volume": 286674.0}, {"date": "2016-12-06", "close": 34.2867, "volume": 339081.0}, {"date": "2016-12-07", "close": 35.2967, "volume": 366168.0}, {"date": "2016-12-08", "close": 35.34, "volume": 278937.0}, {"date": "2016-12-09", "close": 35.2933, "volume": 193341.0}, {"date": "2016-12-12", "close": 35.6133, "volume": 228534.0}, {"date": "2016-12-13", "close": 35.4867, "volume": 238755.0}, {"date": "2016-12-14", "close": 35.01, "volume": 193437.0}, {"date": "2016-12-15", "close": 34.4067, "volume": 482793.0}, {"date": "2016-12-16", "close": 33.9867, "volume": 1745124.0}, {"date": "2016-12-19", "close": 34.3133, "volume": 369360.0}, {"date": "2016-12-20", "close": 35.3833, "volume": 363174.0}, {"date": "2016-12-21", "close": 35.6967, "volume": 426090.0}, {"date": "2016-12-22", "close": 35.6467, "volume": 345561.0}, {"date": "2016-12-23", "close": 35.2333, "volume": 148050.0}, {"date": "2016-12-27", "close": 35.63, "volume": 211713.0}, {"date": "2016-12-28", "close": 34.6433, "volume": 242688.0}, {"date": "2016-12-29", "close": 34.6067, "volume": 297675.0}, {"date": "2016-12-30", "close": 34.06, "volume": 287073.0}, {"date": "2017-01-03", "close": 34.7167, "volume": 273924.0}, {"date": "2017-01-04", "close": 34.67, "volume": 532818.0}, {"date": "2017-01-05", "close": 34.1133, "volume": 189633.0}, {"date": "2017-01-06", "close": 33.83, "volume": 196089.0}, {"date": "2017-01-09", "close": 33.5333, "volume": 186573.0}, {"date": "2017-01-10", "close": 34.3333, "volume": 267315.0}, {"date": "2017-01-11", "close": 34.49, "volume": 259293.0}, {"date": "2017-01-12", "close": 33.5067, "volume": 174327.0}, {"date": "2017-01-13", "close": 34.2567, "volume": 125172.0}, {"date": "2017-01-17", "close": 33.4667, "volume": 279297.0}, {"date": "2017-01-18", "close": 33.9567, "volume": 182673.0}, {"date": "2017-01-19", "close": 32.6133, "volume": 273624.0}, {"date": "2017-01-20", "close": 32.5133, "volume": 226479.0}, {"date": "2017-01-23", "close": 33.5233, "volume": 225237.0}, {"date": "2017-01-24", "close": 34.7, "volume": 291672.0}, {"date": "2017-01-25", "close": 35.4167, "volume": 168405.0}, {"date": "2017-01-26", "close": 34.8333, "volume": 112587.0}, {"date": "2017-01-27", "close": 34.71, "volume": 119499.0}, {"date": "2017-01-30", "close": 33.9033, "volume": 241131.0}, {"date": "2017-01-31", "close": 33.9033, "volume": 220788.0}, {"date": "2017-02-01", "close": 33.82, "volume": 271566.0}, {"date": "2017-02-02", "close": 33.56, "volume": 189612.0}, {"date": "2017-02-03", "close": 33.9733, "volume": 146931.0}, {"date": "2017-02-06", "close": 33.62, "volume": 120939.0}, {"date": "2017-02-07", "close": 33.83, "volume": 207540.0}, {"date": "2017-02-08", "close": 33.8, "volume": 193875.0}, {"date": "2017-02-09", "close": 34.45, "volume": 187362.0}, {"date": "2017-02-10", "close": 35.2833, "volume": 167553.0}, {"date": "2017-02-13", "close": 34.62, "volume": 211446.0}, {"date": "2017-02-14", "close": 34.4267, "volume": 171975.0}, {"date": "2017-02-15", "close": 35.7, "volume": 261777.0}, {"date": "2017-02-16", "close": 35.4267, "volume": 285528.0}, {"date": "2017-02-17", "close": 34.8967, "volume": 323316.0}, {"date": "2017-02-21", "close": 35.65, "volume": 276348.0}, {"date": "2017-02-22", "close": 35.1467, "volume": 247212.0}, {"date": "2017-02-23", "close": 32.03, "volume": 522519.0}, {"date": "2017-02-24", "close": 31.8333, "volume": 539430.0}, {"date": "2017-02-27", "close": 32.48, "volume": 514116.0}, {"date": "2017-02-28", "close": 31.9367, "volume": 821490.0}, {"date": "2017-03-01", "close": 33.43, "volume": 411126.0}, {"date": "2017-03-02", "close": 33.0133, "volume": 316977.0}, {"date": "2017-03-03", "close": 32.33, "volume": 295281.0}, {"date": "2017-03-06", "close": 32.29, "volume": 446049.0}, {"date": "2017-03-07", "close": 31.97, "volume": 379542.0}, {"date": "2017-03-08", "close": 31.3433, "volume": 419673.0}, {"date": "2017-03-09", "close": 31.6467, "volume": 318012.0}, {"date": "2017-03-10", "close": 31.4967, "volume": 243102.0}, {"date": "2017-03-13", "close": 31.7433, "volume": 265203.0}, {"date": "2017-03-14", "close": 31.36, "volume": 168810.0}, {"date": "2017-03-15", "close": 32.6533, "volume": 286680.0}, {"date": "2017-03-16", "close": 33.1633, "volume": 315285.0}, {"date": "2017-03-17", "close": 33.3533, "volume": 692922.0}, {"date": "2017-03-20", "close": 33.1067, "volume": 258219.0}, {"date": "2017-03-21", "close": 32.09, "volume": 364848.0}, {"date": "2017-03-22", "close": 31.6133, "volume": 264351.0}, {"date": "2017-03-23", "close": 32.1267, "volume": 202389.0}, {"date": "2017-03-24", "close": 32.3233, "volume": 264147.0}, {"date": "2017-03-27", "close": 32.48, "volume": 283689.0}, {"date": "2017-03-28", "close": 32.6333, "volume": 235452.0}, {"date": "2017-03-29", "close": 32.1733, "volume": 225420.0}, {"date": "2017-03-30", "close": 32.6633, "volume": 199920.0}, {"date": "2017-03-31", "close": 32.8467, "volume": 337662.0}, {"date": "2017-04-03", "close": 31.0833, "volume": 423024.0}, {"date": "2017-04-04", "close": 31.72, "volume": 395802.0}, {"date": "2017-04-05", "close": 31.59, "volume": 265530.0}, {"date": "2017-04-06", "close": 31.85, "volume": 226239.0}, {"date": "2017-04-07", "close": 31.9433, "volume": 396447.0}, {"date": "2017-04-10", "close": 32.0767, "volume": 199728.0}, {"date": "2017-04-11", "close": 32.8, "volume": 211209.0}, {"date": "2017-04-12", "close": 32.1767, "volume": 219804.0}, {"date": "2017-04-13", "close": 31.6633, "volume": 244350.0}, {"date": "2017-04-17", "close": 32.4833, "volume": 299028.0}, {"date": "2017-04-18", "close": 32.7267, "volume": 340242.0}, {"date": "2017-04-19", "close": 31.25, "volume": 1089351.0}, {"date": "2017-04-20", "close": 31.7567, "volume": 521547.0}, {"date": "2017-04-21", "close": 31.7733, "volume": 682173.0}, {"date": "2017-04-24", "close": 32.07, "volume": 312681.0}, {"date": "2017-04-25", "close": 32.2667, "volume": 259761.0}, {"date": "2017-04-26", "close": 32.2033, "volume": 396108.0}, {"date": "2017-04-27", "close": 32.4033, "volume": 345414.0}, {"date": "2017-04-28", "close": 31.7633, "volume": 379041.0}, {"date": "2017-05-01", "close": 31.6733, "volume": 328182.0}, {"date": "2017-05-02", "close": 31.5767, "volume": 251628.0}, {"date": "2017-05-03", "close": 31.2967, "volume": 273603.0}, {"date": "2017-05-04", "close": 30.7933, "volume": 343704.0}, {"date": "2017-05-05", "close": 30.6733, "volume": 440130.0}, {"date": "2017-05-08", "close": 30.0633, "volume": 253236.0}, {"date": "2017-05-09", "close": 29.9067, "volume": 323238.0}, {"date": "2017-05-10", "close": 29.9867, "volume": 319134.0}, {"date": "2017-05-11", "close": 29.9667, "volume": 476823.0}, {"date": "2017-05-12", "close": 29.21, "volume": 321177.0}, {"date": "2017-05-15", "close": 29.4633, "volume": 398805.0}, {"date": "2017-05-16", "close": 29.98, "volume": 325752.0}, {"date": "2017-05-17", "close": 30.0, "volume": 650382.0}, {"date": "2017-05-18", "close": 29.9, "volume": 572016.0}, {"date": "2017-05-19", "close": 30.0767, "volume": 389181.0}, {"date": "2017-05-22", "close": 30.1933, "volume": 317493.0}, {"date": "2017-05-23", "close": 30.0833, "volume": 271941.0}, {"date": "2017-05-24", "close": 30.09, "volume": 427713.0}, {"date": "2017-05-25", "close": 30.1233, "volume": 333165.0}, {"date": "2017-05-26", "close": 30.2367, "volume": 218652.0}, {"date": "2017-05-30", "close": 29.78, "volume": 526509.0}, {"date": "2017-05-31", "close": 29.31, "volume": 301704.0}, {"date": "2017-06-01", "close": 29.65, "volume": 402231.0}, {"date": "2017-06-02", "close": 29.96, "volume": 509940.0}, {"date": "2017-06-05", "close": 29.3967, "volume": 410373.0}, {"date": "2017-06-06", "close": 29.41, "volume": 345480.0}, {"date": "2017-06-07", "close": 28.4333, "volume": 489309.0}, {"date": "2017-06-08", "close": 28.4933, "volume": 636846.0}, {"date": "2017-06-09", "close": 28.6633, "volume": 942456.0}, {"date": "2017-06-12", "close": 28.93, "volume": 514665.0}, {"date": "2017-06-13", "close": 29.0033, "volume": 607593.0}, {"date": "2017-06-14", "close": 29.2733, "volume": 585576.0}, {"date": "2017-06-15", "close": 29.4033, "volume": 826620.0}, {"date": "2017-06-16", "close": 29.6733, "volume": 1014816.0}, {"date": "2017-06-19", "close": 29.87, "volume": 227331.0}, {"date": "2017-06-20", "close": 29.7533, "volume": 251565.0}, {"date": "2017-06-21", "close": 29.31, "volume": 253917.0}, {"date": "2017-06-22", "close": 29.0, "volume": 312843.0}, {"date": "2017-06-23", "close": 29.2833, "volume": 320895.0}, {"date": "2017-06-26", "close": 29.2533, "volume": 264483.0}, {"date": "2017-06-27", "close": 28.5733, "volume": 254769.0}, {"date": "2017-06-28", "close": 29.1067, "volume": 354438.0}, {"date": "2017-06-29", "close": 29.0133, "volume": 301650.0}, {"date": "2017-06-30", "close": 29.1033, "volume": 239958.0}, {"date": "2017-07-03", "close": 29.58, "volume": 175848.0}, {"date": "2017-07-05", "close": 29.3667, "volume": 389142.0}, {"date": "2017-07-06", "close": 29.1, "volume": 399879.0}, {"date": "2017-07-07", "close": 28.8333, "volume": 271101.0}, {"date": "2017-07-10", "close": 28.8833, "volume": 275958.0}, {"date": "2017-07-11", "close": 28.9567, "volume": 203748.0}, {"date": "2017-07-12", "close": 28.86, "volume": 273705.0}, {"date": "2017-07-13", "close": 29.3567, "volume": 287571.0}, {"date": "2017-07-14", "close": 29.5167, "volume": 250386.0}, {"date": "2017-07-17", "close": 29.9033, "volume": 587373.0}, {"date": "2017-07-18", "close": 29.37, "volume": 536454.0}, {"date": "2017-07-19", "close": 29.6467, "volume": 960741.0}, {"date": "2017-07-20", "close": 28.85, "volume": 538998.0}, {"date": "2017-07-21", "close": 28.2633, "volume": 521022.0}, {"date": "2017-07-24", "close": 27.5133, "volume": 519678.0}, {"date": "2017-07-25", "close": 28.9367, "volume": 900774.0}, {"date": "2017-07-26", "close": 28.67, "volume": 360630.0}, {"date": "2017-07-27", "close": 28.7867, "volume": 365250.0}, {"date": "2017-07-28", "close": 28.43, "volume": 230706.0}, {"date": "2017-07-31", "close": 27.95, "volume": 406221.0}, {"date": "2017-08-01", "close": 28.35, "volume": 411495.0}, {"date": "2017-08-02", "close": 27.6367, "volume": 537198.0}, {"date": "2017-08-03", "close": 27.8533, "volume": 439815.0}, {"date": "2017-08-04", "close": 28.3033, "volume": 468162.0}, {"date": "2017-08-07", "close": 27.9467, "volume": 311925.0}, {"date": "2017-08-08", "close": 27.72, "volume": 307143.0}, {"date": "2017-08-09", "close": 27.4567, "volume": 323004.0}, {"date": "2017-08-10", "close": 27.0, "volume": 376971.0}, {"date": "2017-08-11", "close": 27.0467, "volume": 197286.0}, {"date": "2017-08-14", "close": 27.5267, "volume": 262554.0}, {"date": "2017-08-15", "close": 26.8167, "volume": 301269.0}, {"date": "2017-08-16", "close": 26.7133, "volume": 253908.0}, {"date": "2017-08-17", "close": 26.28, "volume": 291327.0}, {"date": "2017-08-18", "close": 26.31, "volume": 392985.0}, {"date": "2017-08-21", "close": 26.3833, "volume": 237921.0}, {"date": "2017-08-22", "close": 26.8033, "volume": 269109.0}, {"date": "2017-08-23", "close": 26.6967, "volume": 476280.0}, {"date": "2017-08-24", "close": 26.9367, "volume": 295620.0}, {"date": "2017-08-25", "close": 27.18, "volume": 285735.0}, {"date": "2017-08-28", "close": 27.82, "volume": 442488.0}, {"date": "2017-08-29", "close": 28.1167, "volume": 534828.0}, {"date": "2017-08-30", "close": 28.6233, "volume": 410517.0}, {"date": "2017-08-31", "close": 29.07, "volume": 581109.0}, {"date": "2017-09-01", "close": 29.2633, "volume": 308463.0}, {"date": "2017-09-05", "close": 29.2967, "volume": 715323.0}, {"date": "2017-09-06", "close": 29.63, "volume": 618639.0}, {"date": "2017-09-07", "close": 29.6333, "volume": 327246.0}, {"date": "2017-09-08", "close": 29.63, "volume": 294282.0}, {"date": "2017-09-11", "close": 29.24, "volume": 343146.0}, {"date": "2017-09-12", "close": 29.6, "volume": 228942.0}, {"date": "2017-09-13", "close": 29.7267, "volume": 270828.0}, {"date": "2017-09-14", "close": 29.4333, "volume": 441978.0}, {"date": "2017-09-15", "close": 29.7367, "volume": 576825.0}, {"date": "2017-09-18", "close": 29.9, "volume": 390543.0}, {"date": "2017-09-19", "close": 30.38, "volume": 483180.0}, {"date": "2017-09-20", "close": 30.35, "volume": 317835.0}, {"date": "2017-09-21", "close": 30.7267, "volume": 304707.0}, {"date": "2017-09-22", "close": 31.55, "volume": 393843.0}, {"date": "2017-09-25", "close": 31.9667, "volume": 596478.0}, {"date": "2017-09-26", "close": 32.22, "volume": 449763.0}, {"date": "2017-09-27", "close": 32.25, "volume": 477732.0}, {"date": "2017-09-28", "close": 32.0367, "volume": 404847.0}, {"date": "2017-09-29", "close": 32.72, "volume": 580461.0}, {"date": "2017-10-02", "close": 33.36, "volume": 396024.0}, {"date": "2017-10-03", "close": 33.8733, "volume": 429528.0}, {"date": "2017-10-04", "close": 33.7967, "volume": 492042.0}, {"date": "2017-10-05", "close": 33.7667, "volume": 363021.0}, {"date": "2017-10-06", "close": 33.82, "volume": 467982.0}, {"date": "2017-10-09", "close": 33.2667, "volume": 219117.0}, {"date": "2017-10-10", "close": 33.0567, "volume": 225783.0}, {"date": "2017-10-11", "close": 33.0133, "volume": 273786.0}, {"date": "2017-10-12", "close": 33.3833, "volume": 235905.0}, {"date": "2017-10-13", "close": 33.32, "volume": 274050.0}, {"date": "2017-10-16", "close": 33.1433, "volume": 186075.0}, {"date": "2017-10-17", "close": 32.5, "volume": 614316.0}, {"date": "2017-10-18", "close": 35.19, "volume": 1154373.0}, {"date": "2017-10-19", "close": 36.13, "volume": 820374.0}, {"date": "2017-10-20", "close": 36.2867, "volume": 550734.0}, {"date": "2017-10-23", "close": 36.6033, "volume": 434466.0}, {"date": "2017-10-24", "close": 37.5167, "volume": 551310.0}, {"date": "2017-10-25", "close": 36.6067, "volume": 493800.0}, {"date": "2017-10-26", "close": 36.8267, "volume": 344721.0}, {"date": "2017-10-27", "close": 36.5767, "volume": 277716.0}, {"date": "2017-10-30", "close": 36.1967, "volume": 409212.0}, {"date": "2017-10-31", "close": 37.6333, "volume": 524976.0}, {"date": "2017-11-01", "close": 37.7667, "volume": 298809.0}, {"date": "2017-11-02", "close": 37.7567, "volume": 358947.0}, {"date": "2017-11-03", "close": 37.63, "volume": 466335.0}, {"date": "2017-11-06", "close": 37.6933, "volume": 334458.0}, {"date": "2017-11-07", "close": 37.4933, "volume": 232854.0}, {"date": "2017-11-08", "close": 37.5133, "volume": 232095.0}, {"date": "2017-11-09", "close": 37.5133, "volume": 284397.0}, {"date": "2017-11-10", "close": 36.7333, "volume": 345402.0}, {"date": "2017-11-13", "close": 36.7667, "volume": 333333.0}, {"date": "2017-11-14", "close": 36.67, "volume": 321330.0}, {"date": "2017-11-15", "close": 36.88, "volume": 270613.0}, {"date": "2017-11-16", "close": 37.66, "volume": 345244.0}, {"date": "2017-11-17", "close": 36.9, "volume": 450842.0}, {"date": "2017-11-20", "close": 37.39, "volume": 209364.0}, {"date": "2017-11-21", "close": 37.7, "volume": 265931.0}, {"date": "2017-11-22", "close": 37.34, "volume": 113266.0}, {"date": "2017-11-24", "close": 37.44, "volume": 193240.0}, {"date": "2017-11-27", "close": 37.77, "volume": 380324.0}, {"date": "2017-11-28", "close": 38.68, "volume": 284522.0}, {"date": "2017-11-29", "close": 39.07, "volume": 342371.0}, {"date": "2017-11-30", "close": 39.16, "volume": 337479.0}, {"date": "2017-12-01", "close": 38.49, "volume": 276203.0}, {"date": "2017-12-04", "close": 39.11, "volume": 504091.0}, {"date": "2017-12-05", "close": 37.76, "volume": 343494.0}, {"date": "2017-12-06", "close": 37.78, "volume": 370127.0}, {"date": "2017-12-07", "close": 38.41, "volume": 399414.0}, {"date": "2017-12-08", "close": 38.31, "volume": 172385.0}, {"date": "2017-12-11", "close": 38.06, "volume": 167275.0}, {"date": "2017-12-12", "close": 37.53, "volume": 304525.0}, {"date": "2017-12-13", "close": 37.46, "volume": 212117.0}, {"date": "2017-12-14", "close": 36.7, "volume": 325466.0}, {"date": "2017-12-15", "close": 37.98, "volume": 740891.0}, {"date": "2017-12-18", "close": 38.4, "volume": 284003.0}, {"date": "2017-12-19", "close": 37.81, "volume": 269110.0}, {"date": "2017-12-20", "close": 38.34, "volume": 233201.0}, {"date": "2017-12-21", "close": 38.51, "volume": 159705.0}, {"date": "2017-12-22", "close": 38.11, "volume": 107821.0}, {"date": "2017-12-26", "close": 38.05, "volume": 110476.0}, {"date": "2017-12-27", "close": 38.0, "volume": 327152.0}, {"date": "2017-12-28", "close": 38.13, "volume": 144292.0}, {"date": "2017-12-29", "close": 37.62, "volume": 230032.0}, {"date": "2018-01-02", "close": 37.51, "volume": 270880.0}, {"date": "2018-01-03", "close": 37.5, "volume": 265989.0}, {"date": "2018-01-04", "close": 37.72, "volume": 184067.0}, {"date": "2018-01-05", "close": 38.24, "volume": 167336.0}, {"date": "2018-01-08", "close": 38.29, "volume": 245868.0}, {"date": "2018-01-09", "close": 38.14, "volume": 299785.0}, {"date": "2018-01-10", "close": 37.18, "volume": 329458.0}, {"date": "2018-01-11", "close": 37.95, "volume": 285143.0}, {"date": "2018-01-12", "close": 38.46, "volume": 167508.0}, {"date": "2018-01-16", "close": 37.45, "volume": 251659.0}, {"date": "2018-01-17", "close": 37.32, "volume": 284376.0}, {"date": "2018-01-18", "close": 37.61, "volume": 181914.0}, {"date": "2018-01-19", "close": 38.37, "volume": 183977.0}, {"date": "2018-01-22", "close": 38.05, "volume": 117278.0}, {"date": "2018-01-23", "close": 37.84, "volume": 171560.0}, {"date": "2018-01-24", "close": 38.2, "volume": 170764.0}, {"date": "2018-01-25", "close": 39.21, "volume": 477077.0}, {"date": "2018-01-26", "close": 39.29, "volume": 284831.0}, {"date": "2018-01-29", "close": 38.34, "volume": 188691.0}, {"date": "2018-01-30", "close": 38.29, "volume": 187253.0}, {"date": "2018-01-31", "close": 37.33, "volume": 307207.0}, {"date": "2018-02-01", "close": 37.17, "volume": 533639.0}, {"date": "2018-02-02", "close": 36.46, "volume": 212621.0}, {"date": "2018-02-05", "close": 34.69, "volume": 421592.0}, {"date": "2018-02-06", "close": 34.73, "volume": 490902.0}, {"date": "2018-02-07", "close": 35.16, "volume": 438409.0}, {"date": "2018-02-08", "close": 34.47, "volume": 443595.0}, {"date": "2018-02-09", "close": 34.9, "volume": 296170.0}, {"date": "2018-02-12", "close": 35.0, "volume": 202665.0}, {"date": "2018-02-13", "close": 35.18, "volume": 159353.0}, {"date": "2018-02-14", "close": 35.83, "volume": 152123.0}, {"date": "2018-02-15", "close": 36.1, "volume": 257900.0}, {"date": "2018-02-16", "close": 36.67, "volume": 281434.0}, {"date": "2018-02-20", "close": 36.27, "volume": 294515.0}, {"date": "2018-02-21", "close": 36.28, "volume": 213285.0}, {"date": "2018-02-22", "close": 36.52, "volume": 377951.0}, {"date": "2018-02-23", "close": 34.35, "volume": 508163.0}, {"date": "2018-02-26", "close": 35.48, "volume": 296652.0}, {"date": "2018-02-27", "close": 34.39, "volume": 477452.0}, {"date": "2018-02-28", "close": 32.94, "volume": 331887.0}, {"date": "2018-03-01", "close": 32.69, "volume": 461986.0}, {"date": "2018-03-02", "close": 32.69, "volume": 298234.0}, {"date": "2018-03-05", "close": 32.73, "volume": 298499.0}, {"date": "2018-03-06", "close": 32.85, "volume": 388727.0}, {"date": "2018-03-07", "close": 32.94, "volume": 305464.0}, {"date": "2018-03-08", "close": 32.76, "volume": 239049.0}, {"date": "2018-03-09", "close": 33.42, "volume": 274593.0}, {"date": "2018-03-12", "close": 33.63, "volume": 429113.0}, {"date": "2018-03-13", "close": 33.79, "volume": 393650.0}, {"date": "2018-03-14", "close": 33.7, "volume": 396306.0}, {"date": "2018-03-15", "close": 33.46, "volume": 341888.0}, {"date": "2018-03-16", "close": 33.62, "volume": 609104.0}, {"date": "2018-03-19", "close": 33.54, "volume": 224511.0}, {"date": "2018-03-20", "close": 33.47, "volume": 187793.0}, {"date": "2018-03-21", "close": 33.42, "volume": 186518.0}, {"date": "2018-03-22", "close": 33.06, "volume": 267630.0}, {"date": "2018-03-23", "close": 31.94, "volume": 238561.0}, {"date": "2018-03-26", "close": 32.72, "volume": 153346.0}, {"date": "2018-03-27", "close": 32.15, "volume": 166430.0}, {"date": "2018-03-28", "close": 31.96, "volume": 322002.0}, {"date": "2018-03-29", "close": 32.45, "volume": 187956.0}, {"date": "2018-04-02", "close": 31.48, "volume": 243042.0}, {"date": "2018-04-03", "close": 32.26, "volume": 223396.0}, {"date": "2018-04-04", "close": 32.85, "volume": 185968.0}, {"date": "2018-04-05", "close": 33.37, "volume": 371348.0}, {"date": "2018-04-06", "close": 32.8, "volume": 217447.0}, {"date": "2018-04-09", "close": 32.62, "volume": 211767.0}, {"date": "2018-04-10", "close": 33.0, "volume": 197234.0}, {"date": "2018-04-11", "close": 32.74, "volume": 168876.0}, {"date": "2018-04-12", "close": 33.02, "volume": 208749.0}, {"date": "2018-04-13", "close": 33.02, "volume": 231834.0}, {"date": "2018-04-16", "close": 33.41, "volume": 329523.0}, {"date": "2018-04-17", "close": 33.78, "volume": 257714.0}, {"date": "2018-04-18", "close": 34.0, "volume": 286484.0}, {"date": "2018-04-19", "close": 32.55, "volume": 557739.0}, {"date": "2018-04-20", "close": 33.25, "volume": 471575.0}, {"date": "2018-04-23", "close": 33.24, "volume": 339489.0}, {"date": "2018-04-24", "close": 32.74, "volume": 398825.0}, {"date": "2018-04-25", "close": 32.46, "volume": 375976.0}, {"date": "2018-04-26", "close": 32.6, "volume": 238423.0}, {"date": "2018-04-27", "close": 32.36, "volume": 142014.0}, {"date": "2018-04-30", "close": 31.88, "volume": 276098.0}, {"date": "2018-05-01", "close": 32.46, "volume": 439760.0}, {"date": "2018-05-02", "close": 32.46, "volume": 168368.0}, {"date": "2018-05-03", "close": 32.2, "volume": 181457.0}, {"date": "2018-05-04", "close": 32.64, "volume": 209555.0}, {"date": "2018-05-07", "close": 33.18, "volume": 397456.0}, {"date": "2018-05-08", "close": 33.76, "volume": 282200.0}, {"date": "2018-05-09", "close": 33.74, "volume": 218737.0}, {"date": "2018-05-10", "close": 34.12, "volume": 279329.0}, {"date": "2018-05-11", "close": 34.34, "volume": 194169.0}, {"date": "2018-05-14", "close": 33.3, "volume": 299918.0}, {"date": "2018-05-15", "close": 33.58, "volume": 341580.0}, {"date": "2018-05-16", "close": 34.12, "volume": 295385.0}, {"date": "2018-05-17", "close": 34.91, "volume": 266804.0}, {"date": "2018-05-18", "close": 35.22, "volume": 298295.0}, {"date": "2018-05-21", "close": 35.58, "volume": 237425.0}, {"date": "2018-05-22", "close": 35.37, "volume": 427115.0}, {"date": "2018-05-23", "close": 35.72, "volume": 225113.0}, {"date": "2018-05-24", "close": 36.27, "volume": 327464.0}, {"date": "2018-05-25", "close": 36.24, "volume": 529083.0}, {"date": "2018-05-29", "close": 36.92, "volume": 297829.0}, {"date": "2018-05-30", "close": 37.18, "volume": 265986.0}, {"date": "2018-05-31", "close": 36.78, "volume": 236224.0}, {"date": "2018-06-01", "close": 37.37, "volume": 421012.0}, {"date": "2018-06-04", "close": 37.96, "volume": 245570.0}, {"date": "2018-06-05", "close": 38.4, "volume": 262933.0}, {"date": "2018-06-06", "close": 38.67, "volume": 181433.0}, {"date": "2018-06-07", "close": 38.58, "volume": 318041.0}, {"date": "2018-06-08", "close": 39.08, "volume": 218783.0}, {"date": "2018-06-11", "close": 39.18, "volume": 181723.0}, {"date": "2018-06-12", "close": 39.21, "volume": 192942.0}, {"date": "2018-06-13", "close": 38.07, "volume": 195374.0}, {"date": "2018-06-14", "close": 37.65, "volume": 274843.0}, {"date": "2018-06-15", "close": 37.59, "volume": 510784.0}, {"date": "2018-06-18", "close": 38.03, "volume": 369798.0}, {"date": "2018-06-19", "close": 37.93, "volume": 198206.0}, {"date": "2018-06-20", "close": 38.03, "volume": 217653.0}, {"date": "2018-06-21", "close": 37.44, "volume": 190432.0}, {"date": "2018-06-22", "close": 36.71, "volume": 553395.0}, {"date": "2018-06-25", "close": 36.32, "volume": 397883.0}, {"date": "2018-06-26", "close": 36.95, "volume": 216109.0}, {"date": "2018-06-27", "close": 36.28, "volume": 150248.0}, {"date": "2018-06-28", "close": 36.44, "volume": 145669.0}, {"date": "2018-06-29", "close": 36.62, "volume": 258908.0}, {"date": "2018-07-02", "close": 37.08, "volume": 365219.0}, {"date": "2018-07-03", "close": 37.35, "volume": 128060.0}, {"date": "2018-07-05", "close": 37.8, "volume": 229878.0}, {"date": "2018-07-06", "close": 38.06, "volume": 148505.0}, {"date": "2018-07-09", "close": 38.22, "volume": 183361.0}, {"date": "2018-07-10", "close": 37.83, "volume": 207466.0}, {"date": "2018-07-11", "close": 37.52, "volume": 177525.0}, {"date": "2018-07-12", "close": 37.63, "volume": 167143.0}, {"date": "2018-07-13", "close": 37.91, "volume": 153083.0}, {"date": "2018-07-16", "close": 37.62, "volume": 168884.0}, {"date": "2018-07-17", "close": 38.55, "volume": 350465.0}, {"date": "2018-07-18", "close": 38.4, "volume": 514375.0}, {"date": "2018-07-19", "close": 36.17, "volume": 1570557.0}, {"date": "2018-07-20", "close": 36.68, "volume": 504262.0}, {"date": "2018-07-23", "close": 35.85, "volume": 415422.0}, {"date": "2018-07-24", "close": 35.64, "volume": 489322.0}, {"date": "2018-07-25", "close": 35.45, "volume": 357785.0}, {"date": "2018-07-26", "close": 36.51, "volume": 289838.0}, {"date": "2018-07-27", "close": 35.6, "volume": 315170.0}, {"date": "2018-07-30", "close": 35.58, "volume": 235589.0}, {"date": "2018-07-31", "close": 36.84, "volume": 439659.0}, {"date": "2018-08-01", "close": 35.96, "volume": 373338.0}, {"date": "2018-08-02", "close": 36.4, "volume": 136491.0}, {"date": "2018-08-03", "close": 36.58, "volume": 222953.0}, {"date": "2018-08-06", "close": 36.7, "volume": 225003.0}, {"date": "2018-08-07", "close": 36.79, "volume": 173855.0}, {"date": "2018-08-08", "close": 36.62, "volume": 214418.0}, {"date": "2018-08-09", "close": 36.8, "volume": 134494.0}, {"date": "2018-08-10", "close": 36.82, "volume": 160365.0}, {"date": "2018-08-13", "close": 36.4, "volume": 151392.0}, {"date": "2018-08-14", "close": 36.8, "volume": 127088.0}, {"date": "2018-08-15", "close": 36.57, "volume": 127330.0}, {"date": "2018-08-16", "close": 36.91, "volume": 215024.0}, {"date": "2018-08-17", "close": 37.07, "volume": 157540.0}, {"date": "2018-08-20", "close": 37.48, "volume": 224086.0}, {"date": "2018-08-21", "close": 37.97, "volume": 234200.0}, {"date": "2018-08-22", "close": 37.47, "volume": 106394.0}, {"date": "2018-08-23", "close": 36.95, "volume": 124095.0}, {"date": "2018-08-24", "close": 37.06, "volume": 215086.0}, {"date": "2018-08-27", "close": 37.39, "volume": 223540.0}, {"date": "2018-08-28", "close": 36.96, "volume": 130117.0}, {"date": "2018-08-29", "close": 37.28, "volume": 232290.0}, {"date": "2018-08-30", "close": 37.2, "volume": 106228.0}, {"date": "2018-08-31", "close": 37.46, "volume": 175316.0}, {"date": "2018-09-04", "close": 37.24, "volume": 190814.0}, {"date": "2018-09-05", "close": 37.65, "volume": 197523.0}, {"date": "2018-09-06", "close": 37.36, "volume": 125889.0}, {"date": "2018-09-07", "close": 37.59, "volume": 201873.0}, {"date": "2018-09-10", "close": 37.87, "volume": 231070.0}, {"date": "2018-09-11", "close": 38.1, "volume": 285064.0}, {"date": "2018-09-12", "close": 38.25, "volume": 263046.0}, {"date": "2018-09-13", "close": 37.13, "volume": 295459.0}, {"date": "2018-09-14", "close": 37.84, "volume": 161063.0}, {"date": "2018-09-17", "close": 37.14, "volume": 157603.0}, {"date": "2018-09-18", "close": 36.85, "volume": 161797.0}, {"date": "2018-09-19", "close": 36.12, "volume": 313226.0}, {"date": "2018-09-20", "close": 35.8, "volume": 331528.0}, {"date": "2018-09-21", "close": 35.52, "volume": 617311.0}, {"date": "2018-09-24", "close": 35.14, "volume": 165803.0}, {"date": "2018-09-25", "close": 34.8, "volume": 265981.0}, {"date": "2018-09-26", "close": 34.64, "volume": 352359.0}, {"date": "2018-09-27", "close": 35.23, "volume": 398618.0}, {"date": "2018-09-28", "close": 35.33, "volume": 458752.0}, {"date": "2018-10-01", "close": 33.91, "volume": 357443.0}, {"date": "2018-10-02", "close": 33.8, "volume": 238242.0}, {"date": "2018-10-03", "close": 34.14, "volume": 325538.0}, {"date": "2018-10-04", "close": 34.43, "volume": 324422.0}, {"date": "2018-10-05", "close": 34.49, "volume": 330924.0}, {"date": "2018-10-08", "close": 34.99, "volume": 290538.0}, {"date": "2018-10-09", "close": 34.31, "volume": 423905.0}, {"date": "2018-10-10", "close": 34.11, "volume": 613983.0}, {"date": "2018-10-11", "close": 32.9, "volume": 290136.0}, {"date": "2018-10-12", "close": 32.81, "volume": 422690.0}, {"date": "2018-10-15", "close": 32.81, "volume": 397417.0}, {"date": "2018-10-16", "close": 34.09, "volume": 461283.0}, {"date": "2018-10-17", "close": 31.36, "volume": 1551237.0}, {"date": "2018-10-18", "close": 30.14, "volume": 669238.0}, {"date": "2018-10-19", "close": 28.92, "volume": 756986.0}, {"date": "2018-10-22", "close": 28.87, "volume": 653700.0}, {"date": "2018-10-23", "close": 29.01, "volume": 901835.0}, {"date": "2018-10-24", "close": 27.69, "volume": 738353.0}, {"date": "2018-10-25", "close": 28.54, "volume": 632965.0}, {"date": "2018-10-26", "close": 27.85, "volume": 467202.0}, {"date": "2018-10-29", "close": 27.24, "volume": 368105.0}, {"date": "2018-10-30", "close": 28.03, "volume": 573309.0}, {"date": "2018-10-31", "close": 28.27, "volume": 504912.0}, {"date": "2018-11-01", "close": 28.89, "volume": 392094.0}, {"date": "2018-11-02", "close": 29.05, "volume": 325035.0}, {"date": "2018-11-05", "close": 29.12, "volume": 414557.0}, {"date": "2018-11-06", "close": 28.83, "volume": 236810.0}, {"date": "2018-11-07", "close": 29.04, "volume": 292814.0}, {"date": "2018-11-08", "close": 28.71, "volume": 252823.0}, {"date": "2018-11-09", "close": 28.1, "volume": 276244.0}, {"date": "2018-11-12", "close": 27.7, "volume": 315781.0}, {"date": "2018-11-13", "close": 27.97, "volume": 293068.0}, {"date": "2018-11-14", "close": 28.18, "volume": 460029.0}, {"date": "2018-11-15", "close": 28.35, "volume": 253443.0}, {"date": "2018-11-16", "close": 28.45, "volume": 387562.0}, {"date": "2018-11-19", "close": 27.82, "volume": 238310.0}, {"date": "2018-11-20", "close": 27.02, "volume": 334781.0}, {"date": "2018-11-21", "close": 27.61, "volume": 184274.0}, {"date": "2018-11-23", "close": 27.53, "volume": 79248.0}, {"date": "2018-11-26", "close": 27.49, "volume": 374587.0}, {"date": "2018-11-27", "close": 26.57, "volume": 292589.0}, {"date": "2018-11-28", "close": 27.34, "volume": 550830.0}, {"date": "2018-11-29", "close": 27.62, "volume": 324718.0}, {"date": "2018-11-30", "close": 27.66, "volume": 271877.0}, {"date": "2018-12-03", "close": 28.04, "volume": 351547.0}, {"date": "2018-12-04", "close": 26.32, "volume": 312417.0}, {"date": "2018-12-06", "close": 26.87, "volume": 402730.0}, {"date": "2018-12-07", "close": 27.07, "volume": 455487.0}, {"date": "2018-12-10", "close": 26.58, "volume": 412466.0}, {"date": "2018-12-11", "close": 26.17, "volume": 298118.0}, {"date": "2018-12-12", "close": 26.73, "volume": 362583.0}, {"date": "2018-12-13", "close": 26.61, "volume": 350217.0}, {"date": "2018-12-14", "close": 26.22, "volume": 345073.0}, {"date": "2018-12-17", "close": 26.3, "volume": 368153.0}, {"date": "2018-12-18", "close": 26.72, "volume": 304934.0}, {"date": "2018-12-19", "close": 26.38, "volume": 486414.0}, {"date": "2018-12-20", "close": 25.83, "volume": 345408.0}, {"date": "2018-12-21", "close": 25.99, "volume": 1646104.0}, {"date": "2018-12-24", "close": 24.46, "volume": 398262.0}, {"date": "2018-12-26", "close": 25.19, "volume": 250501.0}, {"date": "2018-12-27", "close": 25.45, "volume": 342310.0}, {"date": "2018-12-28", "close": 25.69, "volume": 321648.0}, {"date": "2018-12-31", "close": 25.96, "volume": 296864.0}, {"date": "2019-01-02", "close": 26.46, "volume": 389038.0}, {"date": "2019-01-03", "close": 25.94, "volume": 279034.0}, {"date": "2019-01-04", "close": 27.12, "volume": 282380.0}, {"date": "2019-01-07", "close": 27.51, "volume": 294754.0}, {"date": "2019-01-08", "close": 27.97, "volume": 221651.0}, {"date": "2019-01-09", "close": 28.52, "volume": 254699.0}, {"date": "2019-01-10", "close": 28.76, "volume": 279905.0}, {"date": "2019-01-11", "close": 28.83, "volume": 227699.0}, {"date": "2019-01-14", "close": 28.64, "volume": 208409.0}, {"date": "2019-01-15", "close": 28.31, "volume": 187927.0}, {"date": "2019-01-16", "close": 28.54, "volume": 230207.0}, {"date": "2019-01-17", "close": 29.19, "volume": 232378.0}, {"date": "2019-01-18", "close": 29.29, "volume": 227963.0}, {"date": "2019-01-22", "close": 29.29, "volume": 205114.0}, {"date": "2019-01-23", "close": 28.78, "volume": 291111.0}, {"date": "2019-01-24", "close": 28.81, "volume": 165366.0}, {"date": "2019-01-25", "close": 28.75, "volume": 192844.0}, {"date": "2019-01-28", "close": 28.84, "volume": 197751.0}, {"date": "2019-01-29", "close": 29.14, "volume": 206315.0}, {"date": "2019-01-30", "close": 29.77, "volume": 243128.0}, {"date": "2019-01-31", "close": 30.82, "volume": 283710.0}, {"date": "2019-02-01", "close": 31.0, "volume": 358120.0}, {"date": "2019-02-04", "close": 30.83, "volume": 253598.0}, {"date": "2019-02-05", "close": 30.75, "volume": 112565.0}, {"date": "2019-02-06", "close": 30.78, "volume": 108832.0}, {"date": "2019-02-07", "close": 30.45, "volume": 200999.0}, {"date": "2019-02-08", "close": 30.08, "volume": 283142.0}, {"date": "2019-02-11", "close": 30.57, "volume": 522798.0}, {"date": "2019-02-12", "close": 31.5, "volume": 190953.0}, {"date": "2019-02-13", "close": 31.7, "volume": 176537.0}, {"date": "2019-02-14", "close": 31.91, "volume": 321678.0}, {"date": "2019-02-15", "close": 32.23, "volume": 224930.0}, {"date": "2019-02-19", "close": 32.77, "volume": 266726.0}, {"date": "2019-02-20", "close": 32.68, "volume": 694683.0}, {"date": "2019-02-21", "close": 32.51, "volume": 448732.0}, {"date": "2019-02-22", "close": 32.48, "volume": 269098.0}, {"date": "2019-02-25", "close": 32.31, "volume": 245963.0}, {"date": "2019-02-26", "close": 31.55, "volume": 343547.0}, {"date": "2019-02-27", "close": 31.57, "volume": 227840.0}, {"date": "2019-02-28", "close": 30.97, "volume": 214690.0}, {"date": "2019-03-01", "close": 31.1, "volume": 266251.0}, {"date": "2019-03-04", "close": 30.77, "volume": 192122.0}, {"date": "2019-03-05", "close": 30.39, "volume": 149100.0}, {"date": "2019-03-06", "close": 30.02, "volume": 203550.0}, {"date": "2019-03-07", "close": 29.6, "volume": 223509.0}, {"date": "2019-03-08", "close": 29.83, "volume": 142162.0}, {"date": "2019-03-11", "close": 30.22, "volume": 171691.0}, {"date": "2019-03-12", "close": 29.99, "volume": 190561.0}, {"date": "2019-03-13", "close": 30.1, "volume": 197697.0}, {"date": "2019-03-14", "close": 30.05, "volume": 148711.0}, {"date": "2019-03-15", "close": 30.67, "volume": 968748.0}, {"date": "2019-03-18", "close": 31.26, "volume": 247735.0}, {"date": "2019-03-19", "close": 31.04, "volume": 274390.0}, {"date": "2019-03-20", "close": 30.62, "volume": 331640.0}, {"date": "2019-03-21", "close": 30.85, "volume": 303503.0}, {"date": "2019-03-22", "close": 29.22, "volume": 274902.0}, {"date": "2019-03-25", "close": 29.29, "volume": 207206.0}, {"date": "2019-03-26", "close": 29.35, "volume": 192287.0}, {"date": "2019-03-27", "close": 29.43, "volume": 158175.0}, {"date": "2019-03-28", "close": 29.92, "volume": 126266.0}, {"date": "2019-03-29", "close": 29.89, "volume": 202892.0}, {"date": "2019-04-01", "close": 30.02, "volume": 184111.0}, {"date": "2019-04-02", "close": 29.77, "volume": 115969.0}, {"date": "2019-04-03", "close": 29.93, "volume": 141670.0}, {"date": "2019-04-04", "close": 30.85, "volume": 144555.0}, {"date": "2019-04-05", "close": 31.62, "volume": 185924.0}, {"date": "2019-04-08", "close": 31.85, "volume": 139452.0}, {"date": "2019-04-09", "close": 31.34, "volume": 191240.0}, {"date": "2019-04-10", "close": 31.66, "volume": 229990.0}, {"date": "2019-04-11", "close": 32.15, "volume": 175357.0}, {"date": "2019-04-12", "close": 32.4, "volume": 280060.0}, {"date": "2019-04-15", "close": 31.59, "volume": 180319.0}, {"date": "2019-04-16", "close": 31.45, "volume": 205055.0}, {"date": "2019-04-17", "close": 31.33, "volume": 222152.0}, {"date": "2019-04-18", "close": 31.44, "volume": 169668.0}, {"date": "2019-04-22", "close": 30.76, "volume": 123996.0}, {"date": "2019-04-23", "close": 31.0, "volume": 211397.0}, {"date": "2019-04-24", "close": 31.16, "volume": 177854.0}, {"date": "2019-04-25", "close": 35.24, "volume": 861307.0}, {"date": "2019-04-26", "close": 36.65, "volume": 418618.0}, {"date": "2019-04-29", "close": 37.07, "volume": 213417.0}, {"date": "2019-04-30", "close": 36.95, "volume": 356491.0}, {"date": "2019-05-01", "close": 37.02, "volume": 481028.0}, {"date": "2019-05-02", "close": 37.1, "volume": 231079.0}, {"date": "2019-05-03", "close": 37.97, "volume": 322209.0}, {"date": "2019-05-06", "close": 38.05, "volume": 364921.0}, {"date": "2019-05-07", "close": 36.72, "volume": 221881.0}, {"date": "2019-05-08", "close": 36.79, "volume": 195106.0}, {"date": "2019-05-09", "close": 36.89, "volume": 219014.0}, {"date": "2019-05-10", "close": 37.31, "volume": 190872.0}, {"date": "2019-05-13", "close": 36.25, "volume": 190305.0}, {"date": "2019-05-14", "close": 36.27, "volume": 182751.0}, {"date": "2019-05-15", "close": 36.34, "volume": 195890.0}, {"date": "2019-05-16", "close": 36.06, "volume": 205378.0}, {"date": "2019-05-17", "close": 35.14, "volume": 224863.0}, {"date": "2019-05-20", "close": 34.63, "volume": 244939.0}, {"date": "2019-05-21", "close": 35.45, "volume": 218094.0}, {"date": "2019-05-22", "close": 34.71, "volume": 132379.0}, {"date": "2019-05-23", "close": 33.82, "volume": 173293.0}, {"date": "2019-05-24", "close": 34.16, "volume": 94805.0}, {"date": "2019-05-28", "close": 33.45, "volume": 260209.0}, {"date": "2019-05-29", "close": 33.29, "volume": 159569.0}, {"date": "2019-05-30", "close": 33.03, "volume": 120278.0}, {"date": "2019-05-31", "close": 32.25, "volume": 267135.0}, {"date": "2019-06-03", "close": 33.37, "volume": 341075.0}, {"date": "2019-06-04", "close": 34.95, "volume": 468981.0}, {"date": "2019-06-05", "close": 35.11, "volume": 319466.0}, {"date": "2019-06-06", "close": 35.62, "volume": 418985.0}, {"date": "2019-06-07", "close": 35.7, "volume": 241596.0}, {"date": "2019-06-10", "close": 35.77, "volume": 193589.0}, {"date": "2019-06-11", "close": 36.1, "volume": 224750.0}, {"date": "2019-06-12", "close": 36.42, "volume": 152922.0}, {"date": "2019-06-13", "close": 36.95, "volume": 133461.0}, {"date": "2019-06-14", "close": 37.06, "volume": 201436.0}, {"date": "2019-06-17", "close": 36.88, "volume": 264485.0}, {"date": "2019-06-18", "close": 36.8, "volume": 195988.0}, {"date": "2019-06-19", "close": 36.47, "volume": 220671.0}, {"date": "2019-06-20", "close": 37.37, "volume": 269468.0}, {"date": "2019-06-21", "close": 36.28, "volume": 333373.0}, {"date": "2019-06-24", "close": 35.89, "volume": 398883.0}, {"date": "2019-06-25", "close": 36.3, "volume": 314513.0}, {"date": "2019-06-26", "close": 36.45, "volume": 172213.0}, {"date": "2019-06-27", "close": 37.57, "volume": 213209.0}, {"date": "2019-06-28", "close": 38.06, "volume": 595596.0}, {"date": "2019-07-01", "close": 37.71, "volume": 303613.0}, {"date": "2019-07-02", "close": 37.35, "volume": 169402.0}, {"date": "2019-07-03", "close": 37.58, "volume": 76543.0}, {"date": "2019-07-05", "close": 37.61, "volume": 175563.0}, {"date": "2019-07-08", "close": 37.36, "volume": 230968.0}, {"date": "2019-07-09", "close": 36.77, "volume": 254129.0}, {"date": "2019-07-10", "close": 37.04, "volume": 143233.0}, {"date": "2019-07-11", "close": 36.47, "volume": 198502.0}, {"date": "2019-07-12", "close": 37.0, "volume": 218532.0}, {"date": "2019-07-15", "close": 36.73, "volume": 196375.0}, {"date": "2019-07-16", "close": 37.16, "volume": 153383.0}, {"date": "2019-07-17", "close": 36.62, "volume": 134215.0}, {"date": "2019-07-18", "close": 36.47, "volume": 233698.0}, {"date": "2019-07-19", "close": 35.92, "volume": 231089.0}, {"date": "2019-07-22", "close": 35.13, "volume": 197142.0}, {"date": "2019-07-23", "close": 35.08, "volume": 329348.0}, {"date": "2019-07-24", "close": 35.95, "volume": 412072.0}, {"date": "2019-07-25", "close": 39.47, "volume": 783986.0}, {"date": "2019-07-26", "close": 41.71, "volume": 637811.0}, {"date": "2019-07-29", "close": 40.91, "volume": 499336.0}, {"date": "2019-07-30", "close": 41.3, "volume": 354611.0}, {"date": "2019-07-31", "close": 40.43, "volume": 467353.0}, {"date": "2019-08-01", "close": 39.4, "volume": 442261.0}, {"date": "2019-08-02", "close": 39.77, "volume": 359958.0}, {"date": "2019-08-05", "close": 38.96, "volume": 328137.0}, {"date": "2019-08-06", "close": 39.5, "volume": 228549.0}, {"date": "2019-08-07", "close": 39.49, "volume": 325565.0}, {"date": "2019-08-08", "close": 40.59, "volume": 240994.0}, {"date": "2019-08-09", "close": 40.01, "volume": 353924.0}, {"date": "2019-08-12", "close": 39.76, "volume": 254438.0}, {"date": "2019-08-13", "close": 40.07, "volume": 168474.0}, {"date": "2019-08-14", "close": 39.48, "volume": 262363.0}, {"date": "2019-08-15", "close": 38.93, "volume": 238009.0}, {"date": "2019-08-16", "close": 40.29, "volume": 323911.0}, {"date": "2019-08-19", "close": 39.8, "volume": 247656.0}, {"date": "2019-08-20", "close": 39.22, "volume": 259407.0}, {"date": "2019-08-21", "close": 40.22, "volume": 281418.0}, {"date": "2019-08-22", "close": 39.69, "volume": 173750.0}, {"date": "2019-08-23", "close": 38.02, "volume": 241553.0}, {"date": "2019-08-26", "close": 38.74, "volume": 239354.0}, {"date": "2019-08-27", "close": 38.26, "volume": 231855.0}, {"date": "2019-08-28", "close": 38.73, "volume": 251336.0}, {"date": "2019-08-29", "close": 39.17, "volume": 307307.0}, {"date": "2019-08-30", "close": 39.1, "volume": 470077.0}, {"date": "2019-09-03", "close": 37.97, "volume": 302111.0}, {"date": "2019-09-04", "close": 37.98, "volume": 272124.0}, {"date": "2019-09-05", "close": 38.06, "volume": 209099.0}, {"date": "2019-09-06", "close": 37.78, "volume": 331934.0}, {"date": "2019-09-09", "close": 38.61, "volume": 329576.0}, {"date": "2019-09-10", "close": 39.41, "volume": 309449.0}, {"date": "2019-09-11", "close": 40.91, "volume": 412167.0}, {"date": "2019-09-12", "close": 41.78, "volume": 376915.0}, {"date": "2019-09-13", "close": 41.11, "volume": 385504.0}, {"date": "2019-09-16", "close": 40.54, "volume": 236575.0}, {"date": "2019-09-17", "close": 40.14, "volume": 222497.0}, {"date": "2019-09-18", "close": 40.57, "volume": 238977.0}, {"date": "2019-09-19", "close": 39.97, "volume": 243411.0}, {"date": "2019-09-20", "close": 39.59, "volume": 641128.0}, {"date": "2019-09-23", "close": 39.46, "volume": 268795.0}, {"date": "2019-09-24", "close": 39.96, "volume": 400730.0}, {"date": "2019-09-25", "close": 40.33, "volume": 298640.0}, {"date": "2019-09-26", "close": 40.27, "volume": 239946.0}, {"date": "2019-09-27", "close": 40.06, "volume": 245927.0}, {"date": "2019-09-30", "close": 39.88, "volume": 323336.0}, {"date": "2019-10-01", "close": 39.16, "volume": 198493.0}, {"date": "2019-10-02", "close": 38.78, "volume": 283540.0}, {"date": "2019-10-03", "close": 38.95, "volume": 217269.0}, {"date": "2019-10-04", "close": 39.5, "volume": 225442.0}, {"date": "2019-10-07", "close": 39.77, "volume": 268032.0}, {"date": "2019-10-08", "close": 39.45, "volume": 279604.0}, {"date": "2019-10-09", "close": 39.18, "volume": 208583.0}, {"date": "2019-10-10", "close": 39.35, "volume": 290431.0}, {"date": "2019-10-11", "close": 40.13, "volume": 265948.0}, {"date": "2019-10-14", "close": 40.09, "volume": 139625.0}, {"date": "2019-10-15", "close": 40.69, "volume": 240597.0}, {"date": "2019-10-16", "close": 40.4, "volume": 224663.0}, {"date": "2019-10-17", "close": 41.7, "volume": 338640.0}, {"date": "2019-10-18", "close": 41.35, "volume": 413378.0}, {"date": "2019-10-21", "close": 41.62, "volume": 423477.0}, {"date": "2019-10-22", "close": 42.56, "volume": 351659.0}, {"date": "2019-10-23", "close": 42.17, "volume": 417024.0}, {"date": "2019-10-24", "close": 50.43, "volume": 1121058.0}, {"date": "2019-10-25", "close": 50.26, "volume": 715135.0}, {"date": "2019-10-28", "close": 50.9, "volume": 737550.0}, {"date": "2019-10-29", "close": 51.78, "volume": 752807.0}, {"date": "2019-10-30", "close": 50.19, "volume": 716991.0}, {"date": "2019-10-31", "close": 50.36, "volume": 484567.0}, {"date": "2019-11-01", "close": 51.58, "volume": 405583.0}, {"date": "2019-11-04", "close": 51.42, "volume": 384626.0}, {"date": "2019-11-05", "close": 52.26, "volume": 363231.0}, {"date": "2019-11-06", "close": 51.38, "volume": 386230.0}, {"date": "2019-11-07", "close": 50.28, "volume": 507442.0}, {"date": "2019-11-08", "close": 50.05, "volume": 396853.0}, {"date": "2019-11-11", "close": 50.0, "volume": 637381.0}, {"date": "2019-11-12", "close": 50.31, "volume": 369206.0}, {"date": "2019-11-13", "close": 50.32, "volume": 331204.0}, {"date": "2019-11-14", "close": 49.74, "volume": 451735.0}, {"date": "2019-11-15", "close": 49.63, "volume": 388504.0}, {"date": "2019-11-18", "close": 49.88, "volume": 340751.0}, {"date": "2019-11-19", "close": 50.17, "volume": 381327.0}, {"date": "2019-11-20", "close": 49.98, "volume": 434284.0}, {"date": "2019-11-21", "close": 48.63, "volume": 277600.0}, {"date": "2019-11-22", "close": 49.005, "volume": 180426.0}, {"date": "2019-11-25", "close": 50.04, "volume": 333455.0}, {"date": "2019-11-26", "close": 49.83, "volume": 304467.0}, {"date": "2019-11-27", "close": 50.05, "volume": 207032.0}, {"date": "2019-11-29", "close": 49.6, "volume": 218961.0}, {"date": "2019-12-02", "close": 48.37, "volume": 396166.0}, {"date": "2019-12-03", "close": 48.38, "volume": 455942.0}, {"date": "2019-12-04", "close": 48.68, "volume": 409291.0}, {"date": "2019-12-05", "close": 48.82, "volume": 394362.0}, {"date": "2019-12-06", "close": 49.17, "volume": 348406.0}, {"date": "2019-12-09", "close": 49.03, "volume": 349330.0}, {"date": "2019-12-10", "close": 49.13, "volume": 284685.0}, {"date": "2019-12-11", "close": 49.68, "volume": 260212.0}, {"date": "2019-12-12", "close": 50.12, "volume": 358393.0}, {"date": "2019-12-13", "close": 49.11, "volume": 242276.0}, {"date": "2019-12-16", "close": 48.19, "volume": 352880.0}, {"date": "2019-12-17", "close": 48.36, "volume": 399993.0}, {"date": "2019-12-18", "close": 47.91, "volume": 516046.0}, {"date": "2019-12-19", "close": 48.58, "volume": 427187.0}, {"date": "2019-12-20", "close": 48.54, "volume": 2333067.0}, {"date": "2019-12-23", "close": 48.78, "volume": 454237.0}, {"date": "2019-12-24", "close": 48.63, "volume": 86821.0}, {"date": "2019-12-26", "close": 48.86, "volume": 250168.0}, {"date": "2019-12-27", "close": 48.72, "volume": 206695.0}, {"date": "2019-12-30", "close": 48.34, "volume": 300291.0}, {"date": "2019-12-31", "close": 47.7, "volume": 316283.0}, {"date": "2020-01-02", "close": 47.44, "volume": 319850.0}, {"date": "2020-01-03", "close": 47.44, "volume": 363992.0}, {"date": "2020-01-06", "close": 47.29, "volume": 238066.0}, {"date": "2020-01-07", "close": 46.97, "volume": 258523.0}, {"date": "2020-01-08", "close": 47.45, "volume": 221153.0}, {"date": "2020-01-09", "close": 48.07, "volume": 386284.0}, {"date": "2020-01-10", "close": 47.25, "volume": 241853.0}, {"date": "2020-01-13", "close": 49.32, "volume": 571338.0}, {"date": "2020-01-14", "close": 47.81, "volume": 313543.0}, {"date": "2020-01-15", "close": 48.51, "volume": 189399.0}, {"date": "2020-01-16", "close": 48.65, "volume": 186294.0}, {"date": "2020-01-17", "close": 48.31, "volume": 209713.0}, {"date": "2020-01-21", "close": 48.02, "volume": 309211.0}, {"date": "2020-01-22", "close": 48.45, "volume": 320619.0}, {"date": "2020-01-23", "close": 49.23, "volume": 446524.0}, {"date": "2020-01-24", "close": 49.01, "volume": 343852.0}, {"date": "2020-01-27", "close": 49.12, "volume": 334918.0}, {"date": "2020-01-28", "close": 49.61, "volume": 312492.0}, {"date": "2020-01-29", "close": 48.8, "volume": 244358.0}, {"date": "2020-01-30", "close": 48.58, "volume": 142031.0}, {"date": "2020-01-31", "close": 47.9, "volume": 305984.0}, {"date": "2020-02-03", "close": 48.59, "volume": 295596.0}, {"date": "2020-02-04", "close": 49.17, "volume": 321587.0}, {"date": "2020-02-05", "close": 50.34, "volume": 273073.0}, {"date": "2020-02-06", "close": 50.09, "volume": 185534.0}, {"date": "2020-02-07", "close": 49.23, "volume": 265131.0}, {"date": "2020-02-10", "close": 49.4, "volume": 257907.0}, {"date": "2020-02-11", "close": 49.62, "volume": 271538.0}, {"date": "2020-02-12", "close": 50.02, "volume": 254113.0}, {"date": "2020-02-13", "close": 51.39, "volume": 352712.0}, {"date": "2020-02-14", "close": 49.77, "volume": 279527.0}, {"date": "2020-02-18", "close": 49.3, "volume": 453051.0}, {"date": "2020-02-19", "close": 50.11, "volume": 371394.0}, {"date": "2020-02-20", "close": 56.99, "volume": 1179694.0}, {"date": "2020-02-21", "close": 56.69, "volume": 558062.0}, {"date": "2020-02-24", "close": 55.0, "volume": 416228.0}, {"date": "2020-02-25", "close": 52.48, "volume": 516569.0}, {"date": "2020-02-26", "close": 50.07, "volume": 311664.0}, {"date": "2020-02-27", "close": 47.6, "volume": 462094.0}, {"date": "2020-02-28", "close": 46.86, "volume": 655841.0}, {"date": "2020-03-02", "close": 48.61, "volume": 369652.0}, {"date": "2020-03-03", "close": 47.92, "volume": 341523.0}, {"date": "2020-03-04", "close": 50.07, "volume": 274410.0}, {"date": "2020-03-05", "close": 48.93, "volume": 464371.0}, {"date": "2020-03-06", "close": 47.24, "volume": 306468.0}, {"date": "2020-03-09", "close": 44.42, "volume": 501679.0}, {"date": "2020-03-10", "close": 45.32, "volume": 477775.0}, {"date": "2020-03-11", "close": 42.85, "volume": 300345.0}, {"date": "2020-03-12", "close": 35.86, "volume": 631241.0}, {"date": "2020-03-13", "close": 39.78, "volume": 695249.0}, {"date": "2020-03-16", "close": 33.88, "volume": 715495.0}, {"date": "2020-03-17", "close": 35.57, "volume": 908358.0}, {"date": "2020-03-18", "close": 33.32, "volume": 711905.0}, {"date": "2020-03-19", "close": 33.85, "volume": 656923.0}, {"date": "2020-03-20", "close": 30.84, "volume": 1538363.0}, {"date": "2020-03-23", "close": 32.52, "volume": 402791.0}, {"date": "2020-03-24", "close": 35.42, "volume": 608891.0}, {"date": "2020-03-25", "close": 35.6, "volume": 515133.0}, {"date": "2020-03-26", "close": 38.96, "volume": 387472.0}, {"date": "2020-03-27", "close": 35.59, "volume": 372454.0}, {"date": "2020-03-30", "close": 37.8, "volume": 595852.0}, {"date": "2020-03-31", "close": 37.19, "volume": 445203.0}, {"date": "2020-04-01", "close": 33.99, "volume": 417670.0}, {"date": "2020-04-02", "close": 34.88, "volume": 390863.0}, {"date": "2020-04-03", "close": 33.12, "volume": 328509.0}, {"date": "2020-04-06", "close": 36.43, "volume": 439756.0}, {"date": "2020-04-07", "close": 36.85, "volume": 363538.0}, {"date": "2020-04-08", "close": 38.09, "volume": 309710.0}, {"date": "2020-04-09", "close": 41.09, "volume": 342244.0}, {"date": "2020-04-13", "close": 39.45, "volume": 211181.0}, {"date": "2020-04-14", "close": 39.02, "volume": 313895.0}, {"date": "2020-04-15", "close": 35.91, "volume": 327002.0}, {"date": "2020-04-16", "close": 36.74, "volume": 434996.0}, {"date": "2020-04-17", "close": 37.94, "volume": 327622.0}, {"date": "2020-04-20", "close": 36.83, "volume": 267830.0}, {"date": "2020-04-21", "close": 35.37, "volume": 284255.0}, {"date": "2020-04-22", "close": 35.89, "volume": 358026.0}, {"date": "2020-04-23", "close": 36.74, "volume": 664484.0}, {"date": "2020-04-24", "close": 37.67, "volume": 295965.0}, {"date": "2020-04-27", "close": 40.18, "volume": 280725.0}, {"date": "2020-04-28", "close": 40.9, "volume": 337252.0}, {"date": "2020-04-29", "close": 43.39, "volume": 347339.0}, {"date": "2020-04-30", "close": 41.12, "volume": 455601.0}, {"date": "2020-05-01", "close": 40.23, "volume": 254414.0}, {"date": "2020-05-04", "close": 40.21, "volume": 302692.0}, {"date": "2020-05-05", "close": 40.78, "volume": 442547.0}, {"date": "2020-05-06", "close": 40.6, "volume": 207170.0}, {"date": "2020-05-07", "close": 40.89, "volume": 259439.0}, {"date": "2020-05-08", "close": 43.42, "volume": 449773.0}, {"date": "2020-05-11", "close": 42.6, "volume": 362150.0}, {"date": "2020-05-12", "close": 39.67, "volume": 246695.0}, {"date": "2020-05-13", "close": 37.77, "volume": 286498.0}, {"date": "2020-05-14", "close": 38.03, "volume": 332158.0}, {"date": "2020-05-15", "close": 39.35, "volume": 314188.0}, {"date": "2020-05-18", "close": 42.87, "volume": 345972.0}, {"date": "2020-05-19", "close": 41.04, "volume": 315132.0}, {"date": "2020-05-20", "close": 42.59, "volume": 230776.0}, {"date": "2020-05-21", "close": 42.39, "volume": 239359.0}, {"date": "2020-05-22", "close": 43.36, "volume": 222856.0}, {"date": "2020-05-26", "close": 45.17, "volume": 198508.0}, {"date": "2020-05-27", "close": 47.05, "volume": 363435.0}, {"date": "2020-05-28", "close": 45.05, "volume": 279982.0}, {"date": "2020-05-29", "close": 45.73, "volume": 389737.0}, {"date": "2020-06-01", "close": 45.53, "volume": 273715.0}, {"date": "2020-06-02", "close": 46.52, "volume": 347587.0}, {"date": "2020-06-03", "close": 48.02, "volume": 401878.0}, {"date": "2020-06-04", "close": 48.54, "volume": 354030.0}, {"date": "2020-06-05", "close": 50.57, "volume": 474619.0}, {"date": "2020-06-08", "close": 50.38, "volume": 319878.0}, {"date": "2020-06-09", "close": 49.48, "volume": 224571.0}, {"date": "2020-06-10", "close": 47.98, "volume": 249955.0}, {"date": "2020-06-11", "close": 43.88, "volume": 318662.0}, {"date": "2020-06-12", "close": 44.98, "volume": 303969.0}, {"date": "2020-06-15", "close": 46.92, "volume": 365434.0}, {"date": "2020-06-16", "close": 48.62, "volume": 296200.0}, {"date": "2020-06-17", "close": 47.91, "volume": 232738.0}, {"date": "2020-06-18", "close": 48.53, "volume": 363946.0}, {"date": "2020-06-19", "close": 47.675, "volume": 624469.0}, {"date": "2020-06-22", "close": 48.69, "volume": 280195.0}, {"date": "2020-06-23", "close": 49.02, "volume": 263850.0}, {"date": "2020-06-24", "close": 47.005, "volume": 349156.0}, {"date": "2020-06-25", "close": 47.31, "volume": 250819.0}, {"date": "2020-06-26", "close": 45.72, "volume": 542045.0}, {"date": "2020-06-29", "close": 48.79, "volume": 265216.0}, {"date": "2020-06-30", "close": 49.51, "volume": 304118.0}, {"date": "2020-07-01", "close": 47.345, "volume": 298260.0}, {"date": "2020-07-02", "close": 47.79, "volume": 165899.0}, {"date": "2020-07-06", "close": 48.11, "volume": 258770.0}, {"date": "2020-07-07", "close": 47.64, "volume": 225196.0}, {"date": "2020-07-08", "close": 48.74, "volume": 235616.0}, {"date": "2020-07-09", "close": 47.025, "volume": 242443.0}, {"date": "2020-07-10", "close": 48.48, "volume": 207454.0}, {"date": "2020-07-13", "close": 47.98, "volume": 300459.0}, {"date": "2020-07-14", "close": 49.46, "volume": 243018.0}, {"date": "2020-07-15", "close": 50.7, "volume": 374873.0}, {"date": "2020-07-16", "close": 51.1, "volume": 201397.0}, {"date": "2020-07-17", "close": 50.93, "volume": 276354.0}, {"date": "2020-07-20", "close": 50.42, "volume": 149411.0}, {"date": "2020-07-21", "close": 51.33, "volume": 419459.0}, {"date": "2020-07-22", "close": 52.46, "volume": 287458.0}, {"date": "2020-07-23", "close": 54.68, "volume": 642839.0}, {"date": "2020-07-24", "close": 54.91, "volume": 381580.0}, {"date": "2020-07-27", "close": 57.71, "volume": 476146.0}, {"date": "2020-07-28", "close": 56.45, "volume": 289483.0}, {"date": "2020-07-29", "close": 58.75, "volume": 314251.0}, {"date": "2020-07-30", "close": 58.59, "volume": 266076.0}, {"date": "2020-07-31", "close": 58.22, "volume": 373378.0}, {"date": "2020-08-03", "close": 59.81, "volume": 275685.0}, {"date": "2020-08-04", "close": 59.51, "volume": 324890.0}, {"date": "2020-08-05", "close": 61.06, "volume": 280822.0}, {"date": "2020-08-06", "close": 60.05, "volume": 270861.0}, {"date": "2020-08-07", "close": 61.0, "volume": 273343.0}, {"date": "2020-08-10", "close": 61.54, "volume": 385802.0}, {"date": "2020-08-11", "close": 61.85, "volume": 298974.0}, {"date": "2020-08-12", "close": 63.63, "volume": 277836.0}, {"date": "2020-08-13", "close": 63.02, "volume": 231058.0}, {"date": "2020-08-14", "close": 62.79, "volume": 177396.0}, {"date": "2020-08-17", "close": 63.31, "volume": 222270.0}, {"date": "2020-08-18", "close": 62.52, "volume": 280144.0}, {"date": "2020-08-19", "close": 62.58, "volume": 316138.0}, {"date": "2020-08-20", "close": 61.6, "volume": 332457.0}, {"date": "2020-08-21", "close": 62.0, "volume": 286507.0}, {"date": "2020-08-24", "close": 61.85, "volume": 250582.0}, {"date": "2020-08-25", "close": 61.01, "volume": 304585.0}, {"date": "2020-08-26", "close": 60.95, "volume": 325441.0}, {"date": "2020-08-27", "close": 60.52, "volume": 270514.0}, {"date": "2020-08-28", "close": 60.82, "volume": 209346.0}, {"date": "2020-08-31", "close": 59.35, "volume": 280435.0}, {"date": "2020-09-01", "close": 60.93, "volume": 318160.0}, {"date": "2020-09-02", "close": 61.16, "volume": 251419.0}, {"date": "2020-09-03", "close": 58.33, "volume": 263811.0}, {"date": "2020-09-04", "close": 57.67, "volume": 247597.0}, {"date": "2020-09-08", "close": 55.62, "volume": 411144.0}, {"date": "2020-09-09", "close": 57.18, "volume": 424467.0}, {"date": "2020-09-10", "close": 56.09, "volume": 310715.0}, {"date": "2020-09-11", "close": 55.57, "volume": 296465.0}, {"date": "2020-09-14", "close": 56.64, "volume": 254526.0}, {"date": "2020-09-15", "close": 56.22, "volume": 297901.0}, {"date": "2020-09-16", "close": 56.99, "volume": 330039.0}, {"date": "2020-09-17", "close": 55.81, "volume": 287472.0}, {"date": "2020-09-18", "close": 54.79, "volume": 820843.0}, {"date": "2020-09-21", "close": 52.65, "volume": 346342.0}, {"date": "2020-09-22", "close": 54.31, "volume": 255359.0}, {"date": "2020-09-23", "close": 53.23, "volume": 382011.0}, {"date": "2020-09-24", "close": 54.0, "volume": 306423.0}, {"date": "2020-09-25", "close": 54.12, "volume": 350579.0}, {"date": "2020-09-28", "close": 56.38, "volume": 257391.0}, {"date": "2020-09-29", "close": 56.2, "volume": 205841.0}, {"date": "2020-09-30", "close": 56.51, "volume": 322811.0}, {"date": "2020-10-01", "close": 57.27, "volume": 269958.0}, {"date": "2020-10-02", "close": 57.22, "volume": 267452.0}, {"date": "2020-10-05", "close": 57.95, "volume": 248986.0}, {"date": "2020-10-06", "close": 58.06, "volume": 467799.0}, {"date": "2020-10-07", "close": 58.85, "volume": 288431.0}, {"date": "2020-10-08", "close": 59.6, "volume": 174471.0}, {"date": "2020-10-09", "close": 59.24, "volume": 220161.0}, {"date": "2020-10-12", "close": 59.6, "volume": 146249.0}, {"date": "2020-10-13", "close": 58.48, "volume": 217460.0}, {"date": "2020-10-14", "close": 57.96, "volume": 110750.0}, {"date": "2020-10-15", "close": 58.91, "volume": 182591.0}, {"date": "2020-10-16", "close": 57.35, "volume": 256028.0}, {"date": "2020-10-19", "close": 56.47, "volume": 310263.0}, {"date": "2020-10-20", "close": 57.03, "volume": 165524.0}, {"date": "2020-10-21", "close": 56.31, "volume": 219197.0}, {"date": "2020-10-22", "close": 54.57, "volume": 815729.0}, {"date": "2020-10-23", "close": 53.27, "volume": 381062.0}, {"date": "2020-10-26", "close": 52.25, "volume": 377652.0}, {"date": "2020-10-27", "close": 50.54, "volume": 304988.0}, {"date": "2020-10-28", "close": 50.64, "volume": 376647.0}, {"date": "2020-10-29", "close": 50.21, "volume": 412880.0}, {"date": "2020-10-30", "close": 49.91, "volume": 279385.0}, {"date": "2020-11-02", "close": 52.18, "volume": 277093.0}, {"date": "2020-11-03", "close": 53.52, "volume": 322076.0}, {"date": "2020-11-04", "close": 53.35, "volume": 243241.0}, {"date": "2020-11-05", "close": 54.0, "volume": 168099.0}, {"date": "2020-11-06", "close": 53.28, "volume": 150912.0}, {"date": "2020-11-09", "close": 52.41, "volume": 287037.0}, {"date": "2020-11-10", "close": 53.7, "volume": 341119.0}, {"date": "2020-11-11", "close": 53.17, "volume": 273185.0}, {"date": "2020-11-12", "close": 51.82, "volume": 274580.0}, {"date": "2020-11-13", "close": 52.89, "volume": 178583.0}, {"date": "2020-11-16", "close": 53.56, "volume": 341245.0}, {"date": "2020-11-17", "close": 54.37, "volume": 243087.0}, {"date": "2020-11-18", "close": 53.75, "volume": 187054.0}, {"date": "2020-11-19", "close": 54.25, "volume": 273317.0}, {"date": "2020-11-20", "close": 53.99, "volume": 267207.0}, {"date": "2020-11-23", "close": 54.68, "volume": 286227.0}, {"date": "2020-11-24", "close": 54.5, "volume": 364796.0}, {"date": "2020-11-25", "close": 54.05, "volume": 175987.0}, {"date": "2020-11-27", "close": 54.04, "volume": 74755.0}, {"date": "2020-11-30", "close": 53.65, "volume": 288271.0}, {"date": "2020-12-01", "close": 53.49, "volume": 433861.0}, {"date": "2020-12-02", "close": 52.635, "volume": 400132.0}, {"date": "2020-12-03", "close": 52.92, "volume": 185904.0}, {"date": "2020-12-04", "close": 52.86, "volume": 208902.0}, {"date": "2020-12-07", "close": 53.52, "volume": 284743.0}, {"date": "2020-12-08", "close": 53.73, "volume": 197560.0}, {"date": "2020-12-09", "close": 54.22, "volume": 221014.0}, {"date": "2020-12-10", "close": 53.62, "volume": 178898.0}, {"date": "2020-12-11", "close": 54.14, "volume": 298584.0}, {"date": "2020-12-14", "close": 55.49, "volume": 421403.0}, {"date": "2020-12-15", "close": 56.5, "volume": 384328.0}, {"date": "2020-12-16", "close": 54.9, "volume": 428133.0}, {"date": "2020-12-17", "close": 57.0, "volume": 439906.0}, {"date": "2020-12-18", "close": 56.65, "volume": 1567776.0}, {"date": "2020-12-21", "close": 55.51, "volume": 363966.0}, {"date": "2020-12-22", "close": 55.55, "volume": 271416.0}, {"date": "2020-12-23", "close": 55.83, "volume": 180218.0}, {"date": "2020-12-24", "close": 56.41, "volume": 88299.0}, {"date": "2020-12-28", "close": 56.65, "volume": 207308.0}, {"date": "2020-12-29", "close": 55.82, "volume": 181745.0}, {"date": "2020-12-30", "close": 56.59, "volume": 168750.0}, {"date": "2020-12-31", "close": 55.55, "volume": 435122.0}, {"date": "2021-01-04", "close": 54.71, "volume": 365729.0}, {"date": "2021-01-05", "close": 54.99, "volume": 290254.0}, {"date": "2021-01-06", "close": 57.45, "volume": 495565.0}, {"date": "2021-01-07", "close": 58.67, "volume": 256018.0}, {"date": "2021-01-08", "close": 56.76, "volume": 340444.0}, {"date": "2021-01-11", "close": 57.47, "volume": 206978.0}, {"date": "2021-01-12", "close": 57.96, "volume": 209217.0}, {"date": "2021-01-13", "close": 56.54, "volume": 216383.0}, {"date": "2021-01-14", "close": 56.56, "volume": 245496.0}, {"date": "2021-01-15", "close": 56.67, "volume": 479560.0}, {"date": "2021-01-19", "close": 58.11, "volume": 397505.0}, {"date": "2021-01-20", "close": 57.67, "volume": 407617.0}, {"date": "2021-01-21", "close": 59.56, "volume": 454811.0}, {"date": "2021-01-22", "close": 60.26, "volume": 328936.0}, {"date": "2021-01-25", "close": 58.27, "volume": 341656.0}, {"date": "2021-01-26", "close": 56.9, "volume": 219045.0}, {"date": "2021-01-27", "close": 56.03, "volume": 376771.0}, {"date": "2021-01-28", "close": 55.73, "volume": 353975.0}, {"date": "2021-01-29", "close": 53.94, "volume": 262640.0}, {"date": "2021-02-01", "close": 56.8, "volume": 306230.0}, {"date": "2021-02-02", "close": 57.99, "volume": 225576.0}, {"date": "2021-02-03", "close": 58.83, "volume": 234990.0}, {"date": "2021-02-04", "close": 60.26, "volume": 308941.0}, {"date": "2021-02-05", "close": 61.06, "volume": 207885.0}, {"date": "2021-02-08", "close": 62.72, "volume": 339340.0}, {"date": "2021-02-09", "close": 62.42, "volume": 225179.0}, {"date": "2021-02-10", "close": 61.89, "volume": 267916.0}, {"date": "2021-02-11", "close": 62.09, "volume": 323959.0}, {"date": "2021-02-12", "close": 62.31, "volume": 237895.0}, {"date": "2021-02-16", "close": 61.34, "volume": 299058.0}, {"date": "2021-02-17", "close": 60.76, "volume": 257424.0}, {"date": "2021-02-18", "close": 59.37, "volume": 277303.0}, {"date": "2021-02-19", "close": 60.19, "volume": 190562.0}, {"date": "2021-02-22", "close": 60.71, "volume": 200364.0}, {"date": "2021-02-23", "close": 60.37, "volume": 312641.0}, {"date": "2021-02-24", "close": 60.69, "volume": 305653.0}, {"date": "2021-02-25", "close": 60.24, "volume": 580725.0}, {"date": "2021-02-26", "close": 61.0, "volume": 350677.0}, {"date": "2021-03-01", "close": 63.15, "volume": 320548.0}, {"date": "2021-03-02", "close": 62.27, "volume": 342090.0}, {"date": "2021-03-03", "close": 61.92, "volume": 285926.0}, {"date": "2021-03-04", "close": 61.68, "volume": 355106.0}, {"date": "2021-03-05", "close": 62.4, "volume": 454617.0}, {"date": "2021-03-08", "close": 64.01, "volume": 300917.0}, {"date": "2021-03-09", "close": 65.49, "volume": 444629.0}, {"date": "2021-03-10", "close": 68.8, "volume": 578562.0}, {"date": "2021-03-11", "close": 69.96, "volume": 585373.0}, {"date": "2021-03-12", "close": 71.91, "volume": 613399.0}, {"date": "2021-03-15", "close": 72.62, "volume": 410897.0}, {"date": "2021-03-16", "close": 72.0, "volume": 358221.0}, {"date": "2021-03-17", "close": 72.5, "volume": 309554.0}, {"date": "2021-03-18", "close": 71.28, "volume": 468496.0}, {"date": "2021-03-19", "close": 70.39, "volume": 1010702.0}, {"date": "2021-03-22", "close": 70.66, "volume": 416737.0}, {"date": "2021-03-23", "close": 68.4, "volume": 358803.0}, {"date": "2021-03-24", "close": 67.85, "volume": 419245.0}, {"date": "2021-03-25", "close": 70.17, "volume": 326731.0}, {"date": "2021-03-26", "close": 73.29, "volume": 390495.0}, {"date": "2021-03-29", "close": 71.79, "volume": 403974.0}, {"date": "2021-03-30", "close": 74.34, "volume": 416226.0}, {"date": "2021-03-31", "close": 75.84, "volume": 509507.0}, {"date": "2021-04-01", "close": 77.33, "volume": 364177.0}, {"date": "2021-04-05", "close": 79.3, "volume": 355156.0}, {"date": "2021-04-06", "close": 80.11, "volume": 423077.0}, {"date": "2021-04-07", "close": 78.89, "volume": 343462.0}, {"date": "2021-04-08", "close": 79.72, "volume": 254484.0}, {"date": "2021-04-09", "close": 80.13, "volume": 380069.0}, {"date": "2021-04-12", "close": 81.04, "volume": 288086.0}, {"date": "2021-04-13", "close": 78.78, "volume": 584660.0}, {"date": "2021-04-14", "close": 79.57, "volume": 299296.0}, {"date": "2021-04-15", "close": 79.56, "volume": 305292.0}, {"date": "2021-04-16", "close": 81.06, "volume": 476862.0}, {"date": "2021-04-19", "close": 79.92, "volume": 295919.0}, {"date": "2021-04-20", "close": 77.43, "volume": 345191.0}, {"date": "2021-04-21", "close": 78.28, "volume": 283525.0}, {"date": "2021-04-22", "close": 78.62, "volume": 761535.0}, {"date": "2021-04-23", "close": 81.4, "volume": 557727.0}, {"date": "2021-04-26", "close": 83.76, "volume": 560952.0}, {"date": "2021-04-27", "close": 84.93, "volume": 360476.0}, {"date": "2021-04-28", "close": 83.45, "volume": 233340.0}, {"date": "2021-04-29", "close": 84.94, "volume": 273596.0}, {"date": "2021-04-30", "close": 84.04, "volume": 404708.0}, {"date": "2021-05-03", "close": 86.59, "volume": 431945.0}, {"date": "2021-05-04", "close": 87.76, "volume": 446432.0}, {"date": "2021-05-05", "close": 87.07, "volume": 408567.0}, {"date": "2021-05-06", "close": 88.63, "volume": 366312.0}, {"date": "2021-05-07", "close": 88.18, "volume": 662455.0}, {"date": "2021-05-10", "close": 87.92, "volume": 449505.0}, {"date": "2021-05-11", "close": 84.28, "volume": 415794.0}, {"date": "2021-05-12", "close": 79.29, "volume": 570443.0}, {"date": "2021-05-13", "close": 82.36, "volume": 368806.0}, {"date": "2021-05-14", "close": 83.14, "volume": 291217.0}, {"date": "2021-05-17", "close": 82.18, "volume": 223789.0}, {"date": "2021-05-18", "close": 79.43, "volume": 309546.0}, {"date": "2021-05-19", "close": 79.55, "volume": 331577.0}, {"date": "2021-05-20", "close": 79.47, "volume": 281044.0}, {"date": "2021-05-21", "close": 79.07, "volume": 496912.0}, {"date": "2021-05-24", "close": 78.53, "volume": 247085.0}, {"date": "2021-05-25", "close": 77.98, "volume": 288911.0}, {"date": "2021-05-26", "close": 79.6, "volume": 306357.0}, {"date": "2021-05-27", "close": 79.92, "volume": 233943.0}, {"date": "2021-05-28", "close": 79.52, "volume": 183909.0}, {"date": "2021-06-01", "close": 81.05, "volume": 295302.0}, {"date": "2021-06-02", "close": 77.84, "volume": 403453.0}, {"date": "2021-06-03", "close": 76.09, "volume": 383174.0}, {"date": "2021-06-04", "close": 76.51, "volume": 300284.0}, {"date": "2021-06-07", "close": 76.01, "volume": 336117.0}, {"date": "2021-06-08", "close": 76.06, "volume": 389616.0}, {"date": "2021-06-09", "close": 74.43, "volume": 286445.0}, {"date": "2021-06-10", "close": 73.5, "volume": 321655.0}, {"date": "2021-06-11", "close": 74.21, "volume": 234356.0}, {"date": "2021-06-14", "close": 73.11, "volume": 315750.0}, {"date": "2021-06-15", "close": 74.41, "volume": 459911.0}, {"date": "2021-06-16", "close": 73.08, "volume": 318607.0}, {"date": "2021-06-17", "close": 71.76, "volume": 339582.0}, {"date": "2021-06-18", "close": 70.66, "volume": 719928.0}, {"date": "2021-06-21", "close": 71.81, "volume": 212063.0}, {"date": "2021-06-22", "close": 72.51, "volume": 254462.0}, {"date": "2021-06-23", "close": 72.19, "volume": 326176.0}, {"date": "2021-06-24", "close": 73.16, "volume": 272286.0}, {"date": "2021-06-25", "close": 72.73, "volume": 711181.0}, {"date": "2021-06-28", "close": 72.72, "volume": 242030.0}, {"date": "2021-06-29", "close": 73.38, "volume": 203335.0}, {"date": "2021-06-30", "close": 74.34, "volume": 248040.0}, {"date": "2021-07-01", "close": 74.68, "volume": 331309.0}, {"date": "2021-07-02", "close": 73.73, "volume": 220297.0}, {"date": "2021-07-06", "close": 72.04, "volume": 274715.0}, {"date": "2021-07-07", "close": 73.38, "volume": 290797.0}, {"date": "2021-07-08", "close": 71.81, "volume": 268317.0}, {"date": "2021-07-09", "close": 73.47, "volume": 212739.0}, {"date": "2021-07-12", "close": 74.41, "volume": 214598.0}, {"date": "2021-07-13", "close": 72.75, "volume": 168230.0}, {"date": "2021-07-14", "close": 71.88, "volume": 141977.0}, {"date": "2021-07-15", "close": 71.21, "volume": 300457.0}, {"date": "2021-07-16", "close": 69.6, "volume": 312641.0}, {"date": "2021-07-19", "close": 69.29, "volume": 442828.0}, {"date": "2021-07-20", "close": 71.38, "volume": 342046.0}, {"date": "2021-07-21", "close": 72.69, "volume": 374481.0}, {"date": "2021-07-22", "close": 72.92, "volume": 620210.0}, {"date": "2021-07-23", "close": 72.77, "volume": 317055.0}, {"date": "2021-07-26", "close": 73.56, "volume": 330670.0}, {"date": "2021-07-27", "close": 73.26, "volume": 246271.0}, {"date": "2021-07-28", "close": 73.03, "volume": 268087.0}, {"date": "2021-07-29", "close": 74.23, "volume": 279514.0}, {"date": "2021-07-30", "close": 74.26, "volume": 268219.0}, {"date": "2021-08-02", "close": 73.02, "volume": 236514.0}, {"date": "2021-08-03", "close": 74.11, "volume": 295624.0}, {"date": "2021-08-04", "close": 73.65, "volume": 145905.0}, {"date": "2021-08-05", "close": 73.26, "volume": 177116.0}, {"date": "2021-08-06", "close": 73.48, "volume": 133493.0}, {"date": "2021-08-09", "close": 72.57, "volume": 155131.0}, {"date": "2021-08-10", "close": 73.98, "volume": 129374.0}, {"date": "2021-08-11", "close": 75.92, "volume": 186185.0}, {"date": "2021-08-12", "close": 75.46, "volume": 220648.0}, {"date": "2021-08-13", "close": 75.4, "volume": 170248.0}, {"date": "2021-08-16", "close": 74.92, "volume": 138096.0}, {"date": "2021-08-17", "close": 74.04, "volume": 176623.0}, {"date": "2021-08-18", "close": 73.28, "volume": 225444.0}, {"date": "2021-08-19", "close": 72.95, "volume": 275932.0}, {"date": "2021-08-20", "close": 73.74, "volume": 207141.0}, {"date": "2021-08-23", "close": 73.95, "volume": 161357.0}, {"date": "2021-08-24", "close": 74.81, "volume": 122140.0}, {"date": "2021-08-25", "close": 76.47, "volume": 166817.0}, {"date": "2021-08-26", "close": 75.59, "volume": 122954.0}, {"date": "2021-08-27", "close": 78.15, "volume": 288163.0}, {"date": "2021-08-30", "close": 78.17, "volume": 155390.0}, {"date": "2021-08-31", "close": 75.08, "volume": 235896.0}, {"date": "2021-09-01", "close": 74.6, "volume": 179238.0}, {"date": "2021-09-02", "close": 74.33, "volume": 213621.0}, {"date": "2021-09-03", "close": 73.59, "volume": 182289.0}, {"date": "2021-09-07", "close": 72.5, "volume": 184387.0}, {"date": "2021-09-08", "close": 71.82, "volume": 176453.0}, {"date": "2021-09-09", "close": 71.73, "volume": 168365.0}, {"date": "2021-09-10", "close": 70.26, "volume": 161119.0}, {"date": "2021-09-13", "close": 71.0, "volume": 165401.0}, {"date": "2021-09-14", "close": 69.24, "volume": 201478.0}, {"date": "2021-09-15", "close": 70.51, "volume": 272114.0}, {"date": "2021-09-16", "close": 70.09, "volume": 185840.0}, {"date": "2021-09-17", "close": 69.66, "volume": 916238.0}, {"date": "2021-09-20", "close": 68.81, "volume": 209874.0}, {"date": "2021-09-21", "close": 67.92, "volume": 151653.0}, {"date": "2021-09-22", "close": 68.95, "volume": 127359.0}, {"date": "2021-09-23", "close": 69.31, "volume": 206168.0}, {"date": "2021-09-24", "close": 68.53, "volume": 159156.0}, {"date": "2021-09-27", "close": 70.03, "volume": 198936.0}, {"date": "2021-09-28", "close": 69.59, "volume": 202028.0}, {"date": "2021-09-29", "close": 70.13, "volume": 137850.0}, {"date": "2021-09-30", "close": 67.98, "volume": 177243.0}, {"date": "2021-10-01", "close": 68.53, "volume": 246280.0}, {"date": "2021-10-04", "close": 68.67, "volume": 281328.0}, {"date": "2021-10-05", "close": 69.82, "volume": 154810.0}, {"date": "2021-10-06", "close": 70.66, "volume": 211817.0}, {"date": "2021-10-07", "close": 72.79, "volume": 284819.0}, {"date": "2021-10-08", "close": 72.14, "volume": 144234.0}, {"date": "2021-10-11", "close": 72.41, "volume": 88965.0}, {"date": "2021-10-12", "close": 72.98, "volume": 210949.0}, {"date": "2021-10-13", "close": 73.8, "volume": 126497.0}, {"date": "2021-10-14", "close": 75.2, "volume": 141620.0}, {"date": "2021-10-15", "close": 75.16, "volume": 241860.0}, {"date": "2021-10-18", "close": 75.19, "volume": 111656.0}, {"date": "2021-10-19", "close": 74.32, "volume": 111250.0}, {"date": "2021-10-20", "close": 76.53, "volume": 151971.0}, {"date": "2021-10-21", "close": 81.97, "volume": 516712.0}, {"date": "2021-10-22", "close": 81.41, "volume": 283212.0}, {"date": "2021-10-25", "close": 84.04, "volume": 227005.0}, {"date": "2021-10-26", "close": 83.28, "volume": 230404.0}, {"date": "2021-10-27", "close": 80.83, "volume": 206289.0}, {"date": "2021-10-28", "close": 82.51, "volume": 153286.0}, {"date": "2021-10-29", "close": 81.83, "volume": 147608.0}, {"date": "2021-11-01", "close": 82.8, "volume": 198291.0}, {"date": "2021-11-02", "close": 83.27, "volume": 144163.0}, {"date": "2021-11-03", "close": 85.25, "volume": 208683.0}, {"date": "2021-11-04", "close": 84.95, "volume": 223932.0}, {"date": "2021-11-05", "close": 87.32, "volume": 207110.0}, {"date": "2021-11-08", "close": 87.77, "volume": 185315.0}, {"date": "2021-11-09", "close": 88.37, "volume": 166795.0}, {"date": "2021-11-10", "close": 87.61, "volume": 127875.0}, {"date": "2021-11-11", "close": 88.35, "volume": 135989.0}, {"date": "2021-11-12", "close": 88.43, "volume": 135315.0}, {"date": "2021-11-15", "close": 88.28, "volume": 152706.0}, {"date": "2021-11-16", "close": 89.66, "volume": 213403.0}, {"date": "2021-11-17", "close": 90.37, "volume": 272757.0}, {"date": "2021-11-18", "close": 89.84, "volume": 202754.0}, {"date": "2021-11-19", "close": 89.25, "volume": 261009.0}, {"date": "2021-11-22", "close": 90.19, "volume": 150788.0}, {"date": "2021-11-23", "close": 91.52, "volume": 178529.0}, {"date": "2021-11-24", "close": 91.18, "volume": 90683.0}, {"date": "2021-11-26", "close": 86.96, "volume": 172181.0}, {"date": "2021-11-29", "close": 86.5, "volume": 193932.0}, {"date": "2021-11-30", "close": 83.28, "volume": 350503.0}, {"date": "2021-12-01", "close": 83.7, "volume": 247988.0}, {"date": "2021-12-02", "close": 87.32, "volume": 259347.0}, {"date": "2021-12-03", "close": 88.72, "volume": 225547.0}, {"date": "2021-12-06", "close": 90.79, "volume": 294304.0}, {"date": "2021-12-07", "close": 91.95, "volume": 235041.0}, {"date": "2021-12-08", "close": 91.57, "volume": 178226.0}, {"date": "2021-12-09", "close": 90.29, "volume": 165442.0}, {"date": "2021-12-10", "close": 90.61, "volume": 189942.0}, {"date": "2021-12-13", "close": 86.95, "volume": 354680.0}, {"date": "2021-12-14", "close": 86.4, "volume": 337984.0}, {"date": "2021-12-15", "close": 87.65, "volume": 463586.0}, {"date": "2021-12-16", "close": 87.22, "volume": 278651.0}, {"date": "2021-12-17", "close": 82.92, "volume": 1933614.0}, {"date": "2021-12-20", "close": 82.72, "volume": 804222.0}, {"date": "2021-12-21", "close": 85.48, "volume": 396751.0}, {"date": "2021-12-22", "close": 86.95, "volume": 283776.0}, {"date": "2021-12-23", "close": 87.73, "volume": 143105.0}, {"date": "2021-12-27", "close": 89.96, "volume": 209938.0}, {"date": "2021-12-28", "close": 91.42, "volume": 211635.0}, {"date": "2021-12-29", "close": 93.4, "volume": 226969.0}, {"date": "2021-12-30", "close": 91.06, "volume": 226589.0}, {"date": "2021-12-31", "close": 92.01, "volume": 148691.0}, {"date": "2022-01-03", "close": 90.63, "volume": 295072.0}, {"date": "2022-01-04", "close": 93.28, "volume": 326544.0}, {"date": "2022-01-05", "close": 91.2, "volume": 292179.0}, {"date": "2022-01-06", "close": 91.53, "volume": 225557.0}, {"date": "2022-01-07", "close": 88.04, "volume": 260241.0}, {"date": "2022-01-10", "close": 88.66, "volume": 277589.0}, {"date": "2022-01-11", "close": 89.45, "volume": 262443.0}, {"date": "2022-01-12", "close": 90.12, "volume": 314206.0}, {"date": "2022-01-13", "close": 90.55, "volume": 201383.0}, {"date": "2022-01-14", "close": 88.6, "volume": 205735.0}, {"date": "2022-01-18", "close": 84.97, "volume": 270667.0}, {"date": "2022-01-19", "close": 83.68, "volume": 262785.0}, {"date": "2022-01-20", "close": 81.72, "volume": 292411.0}, {"date": "2022-01-21", "close": 80.25, "volume": 345217.0}, {"date": "2022-01-24", "close": 82.88, "volume": 409660.0}, {"date": "2022-01-25", "close": 80.82, "volume": 292476.0}, {"date": "2022-01-26", "close": 79.69, "volume": 308663.0}, {"date": "2022-01-27", "close": 78.5, "volume": 246845.0}, {"date": "2022-01-28", "close": 79.75, "volume": 198306.0}, {"date": "2022-01-31", "close": 79.86, "volume": 434153.0}, {"date": "2022-02-01", "close": 80.78, "volume": 222095.0}, {"date": "2022-02-02", "close": 80.65, "volume": 230015.0}, {"date": "2022-02-03", "close": 79.48, "volume": 185399.0}, {"date": "2022-02-04", "close": 77.33, "volume": 254214.0}, {"date": "2022-02-07", "close": 76.75, "volume": 234316.0}, {"date": "2022-02-08", "close": 78.47, "volume": 167611.0}, {"date": "2022-02-09", "close": 79.86, "volume": 299474.0}, {"date": "2022-02-10", "close": 76.84, "volume": 328196.0}, {"date": "2022-02-11", "close": 76.3, "volume": 352696.0}, {"date": "2022-02-14", "close": 76.54, "volume": 351332.0}, {"date": "2022-02-15", "close": 78.67, "volume": 338576.0}, {"date": "2022-02-16", "close": 79.5, "volume": 382567.0}, {"date": "2022-02-17", "close": 84.31, "volume": 755589.0}, {"date": "2022-02-18", "close": 84.95, "volume": 599338.0}, {"date": "2022-02-22", "close": 83.03, "volume": 346503.0}, {"date": "2022-02-23", "close": 81.44, "volume": 407221.0}, {"date": "2022-02-24", "close": 82.87, "volume": 353733.0}, {"date": "2022-02-25", "close": 84.53, "volume": 312020.0}, {"date": "2022-02-28", "close": 85.75, "volume": 314112.0}, {"date": "2022-03-01", "close": 83.32, "volume": 295805.0}, {"date": "2022-03-02", "close": 87.2, "volume": 262596.0}, {"date": "2022-03-03", "close": 85.55, "volume": 264941.0}, {"date": "2022-03-04", "close": 84.36, "volume": 379736.0}, {"date": "2022-03-07", "close": 82.32, "volume": 286988.0}, {"date": "2022-03-08", "close": 82.48, "volume": 310867.0}, {"date": "2022-03-09", "close": 84.74, "volume": 289806.0}, {"date": "2022-03-10", "close": 84.69, "volume": 320554.0}, {"date": "2022-03-11", "close": 84.26, "volume": 212016.0}, {"date": "2022-03-14", "close": 83.14, "volume": 187493.0}, {"date": "2022-03-15", "close": 85.66, "volume": 378244.0}, {"date": "2022-03-16", "close": 87.56, "volume": 299273.0}, {"date": "2022-03-17", "close": 88.74, "volume": 187903.0}, {"date": "2022-03-18", "close": 88.34, "volume": 435972.0}, {"date": "2022-03-21", "close": 87.7, "volume": 249899.0}, {"date": "2022-03-22", "close": 86.02, "volume": 267414.0}, {"date": "2022-03-23", "close": 83.78, "volume": 295838.0}, {"date": "2022-03-24", "close": 80.33, "volume": 401337.0}, {"date": "2022-03-25", "close": 80.04, "volume": 320716.0}, {"date": "2022-03-28", "close": 80.95, "volume": 198643.0}, {"date": "2022-03-29", "close": 82.61, "volume": 287935.0}, {"date": "2022-03-30", "close": 79.65, "volume": 238314.0}, {"date": "2022-03-31", "close": 77.16, "volume": 385281.0}, {"date": "2022-04-01", "close": 78.4, "volume": 386077.0}, {"date": "2022-04-04", "close": 78.84, "volume": 386361.0}, {"date": "2022-04-05", "close": 75.68, "volume": 355003.0}, {"date": "2022-04-06", "close": 74.44, "volume": 461528.0}, {"date": "2022-04-07", "close": 75.15, "volume": 522888.0}, {"date": "2022-04-08", "close": 74.94, "volume": 426070.0}, {"date": "2022-04-11", "close": 76.19, "volume": 475389.0}, {"date": "2022-04-12", "close": 77.4, "volume": 455782.0}, {"date": "2022-04-13", "close": 78.57, "volume": 377032.0}, {"date": "2022-04-14", "close": 73.24, "volume": 598675.0}, {"date": "2022-04-18", "close": 72.89, "volume": 325655.0}, {"date": "2022-04-19", "close": 75.84, "volume": 379398.0}, {"date": "2022-04-20", "close": 77.88, "volume": 274709.0}, {"date": "2022-04-21", "close": 77.0, "volume": 419548.0}, {"date": "2022-04-22", "close": 77.92, "volume": 543016.0}, {"date": "2022-04-25", "close": 80.84, "volume": 621580.0}, {"date": "2022-04-26", "close": 78.9, "volume": 386409.0}, {"date": "2022-04-27", "close": 77.41, "volume": 369011.0}, {"date": "2022-04-28", "close": 79.1, "volume": 219429.0}, {"date": "2022-04-29", "close": 77.37, "volume": 301965.0}, {"date": "2022-05-02", "close": 78.18, "volume": 259072.0}, {"date": "2022-05-03", "close": 79.66, "volume": 202347.0}, {"date": "2022-05-04", "close": 83.15, "volume": 258032.0}, {"date": "2022-05-05", "close": 78.75, "volume": 381227.0}, {"date": "2022-05-06", "close": 78.49, "volume": 303533.0}, {"date": "2022-05-09", "close": 79.33, "volume": 433501.0}, {"date": "2022-05-10", "close": 77.13, "volume": 378679.0}, {"date": "2022-05-11", "close": 75.19, "volume": 286230.0}, {"date": "2022-05-12", "close": 77.69, "volume": 273843.0}, {"date": "2022-05-13", "close": 78.34, "volume": 284197.0}, {"date": "2022-05-16", "close": 77.91, "volume": 168813.0}, {"date": "2022-05-17", "close": 80.08, "volume": 178764.0}, {"date": "2022-05-18", "close": 77.51, "volume": 401691.0}, {"date": "2022-05-19", "close": 75.58, "volume": 211903.0}, {"date": "2022-05-20", "close": 75.14, "volume": 341249.0}, {"date": "2022-05-23", "close": 75.22, "volume": 233714.0}, {"date": "2022-05-24", "close": 72.59, "volume": 281122.0}, {"date": "2022-05-25", "close": 74.79, "volume": 250041.0}, {"date": "2022-05-26", "close": 77.06, "volume": 187903.0}, {"date": "2022-05-27", "close": 78.9, "volume": 169218.0}, {"date": "2022-05-31", "close": 77.2, "volume": 266815.0}, {"date": "2022-06-01", "close": 77.86, "volume": 173614.0}, {"date": "2022-06-02", "close": 79.24, "volume": 217654.0}, {"date": "2022-06-03", "close": 79.38, "volume": 189152.0}, {"date": "2022-06-06", "close": 79.53, "volume": 291880.0}, {"date": "2022-06-07", "close": 81.17, "volume": 219127.0}, {"date": "2022-06-08", "close": 78.62, "volume": 173245.0}, {"date": "2022-06-09", "close": 78.57, "volume": 218212.0}, {"date": "2022-06-10", "close": 74.68, "volume": 160692.0}, {"date": "2022-06-13", "close": 70.46, "volume": 292639.0}, {"date": "2022-06-14", "close": 71.34, "volume": 250501.0}, {"date": "2022-06-15", "close": 69.86, "volume": 371406.0}, {"date": "2022-06-16", "close": 65.54, "volume": 352473.0}, {"date": "2022-06-17", "close": 65.13, "volume": 496152.0}, {"date": "2022-06-21", "close": 65.56, "volume": 200022.0}, {"date": "2022-06-22", "close": 65.56, "volume": 210155.0}, {"date": "2022-06-23", "close": 65.62, "volume": 297225.0}, {"date": "2022-06-24", "close": 67.35, "volume": 622709.0}, {"date": "2022-06-27", "close": 68.36, "volume": 169657.0}, {"date": "2022-06-28", "close": 67.37, "volume": 186225.0}, {"date": "2022-06-29", "close": 66.99, "volume": 137532.0}, {"date": "2022-06-30", "close": 68.14, "volume": 228878.0}, {"date": "2022-07-01", "close": 69.14, "volume": 252047.0}, {"date": "2022-07-05", "close": 70.66, "volume": 334973.0}, {"date": "2022-07-06", "close": 69.11, "volume": 196509.0}, {"date": "2022-07-07", "close": 70.58, "volume": 173269.0}, {"date": "2022-07-08", "close": 70.65, "volume": 151730.0}, {"date": "2022-07-11", "close": 70.48, "volume": 153249.0}, {"date": "2022-07-12", "close": 71.4, "volume": 152259.0}, {"date": "2022-07-13", "close": 72.24, "volume": 182062.0}, {"date": "2022-07-14", "close": 71.3, "volume": 129783.0}, {"date": "2022-07-15", "close": 72.37, "volume": 205013.0}, {"date": "2022-07-18", "close": 72.32, "volume": 183348.0}, {"date": "2022-07-19", "close": 74.57, "volume": 255441.0}, {"date": "2022-07-20", "close": 75.05, "volume": 321094.0}, {"date": "2022-07-21", "close": 75.65, "volume": 317610.0}, {"date": "2022-07-22", "close": 84.08, "volume": 763962.0}, {"date": "2022-07-25", "close": 87.63, "volume": 638790.0}, {"date": "2022-07-26", "close": 86.76, "volume": 513830.0}, {"date": "2022-07-27", "close": 87.86, "volume": 326464.0}, {"date": "2022-07-28", "close": 90.23, "volume": 378371.0}, {"date": "2022-07-29", "close": 92.21, "volume": 366855.0}, {"date": "2022-08-01", "close": 92.01, "volume": 432681.0}, {"date": "2022-08-02", "close": 89.75, "volume": 305279.0}, {"date": "2022-08-03", "close": 89.72, "volume": 226122.0}, {"date": "2022-08-04", "close": 88.41, "volume": 352284.0}, {"date": "2022-08-05", "close": 88.47, "volume": 417823.0}, {"date": "2022-08-08", "close": 90.56, "volume": 312843.0}, {"date": "2022-08-09", "close": 85.11, "volume": 476121.0}, {"date": "2022-08-10", "close": 87.54, "volume": 363485.0}, {"date": "2022-08-11", "close": 89.31, "volume": 172487.0}, {"date": "2022-08-12", "close": 89.15, "volume": 295998.0}, {"date": "2022-08-15", "close": 89.66, "volume": 295409.0}, {"date": "2022-08-16", "close": 90.51, "volume": 255996.0}, {"date": "2022-08-17", "close": 88.75, "volume": 217138.0}, {"date": "2022-08-18", "close": 89.97, "volume": 178979.0}, {"date": "2022-08-19", "close": 89.03, "volume": 220343.0}, {"date": "2022-08-22", "close": 86.37, "volume": 351251.0}, {"date": "2022-08-23", "close": 85.4, "volume": 216508.0}, {"date": "2022-08-24", "close": 85.05, "volume": 194279.0}, {"date": "2022-08-25", "close": 86.07, "volume": 196072.0}, {"date": "2022-08-26", "close": 82.6, "volume": 201463.0}, {"date": "2022-08-29", "close": 82.42, "volume": 252896.0}, {"date": "2022-08-30", "close": 81.13, "volume": 216745.0}, {"date": "2022-08-31", "close": 79.39, "volume": 261942.0}, {"date": "2022-09-01", "close": 78.87, "volume": 248901.0}, {"date": "2022-09-02", "close": 77.11, "volume": 201487.0}, {"date": "2022-09-06", "close": 75.57, "volume": 266430.0}, {"date": "2022-09-07", "close": 75.36, "volume": 455321.0}, {"date": "2022-09-08", "close": 75.9, "volume": 270472.0}, {"date": "2022-09-09", "close": 77.75, "volume": 244562.0}, {"date": "2022-09-12", "close": 78.39, "volume": 271898.0}, {"date": "2022-09-13", "close": 73.72, "volume": 247999.0}, {"date": "2022-09-14", "close": 72.69, "volume": 304262.0}, {"date": "2022-09-15", "close": 73.39, "volume": 304822.0}, {"date": "2022-09-16", "close": 73.45, "volume": 1240179.0}, {"date": "2022-09-19", "close": 75.38, "volume": 238800.0}, {"date": "2022-09-20", "close": 73.63, "volume": 287135.0}, {"date": "2022-09-21", "close": 73.7, "volume": 264371.0}, {"date": "2022-09-22", "close": 71.5, "volume": 234122.0}, {"date": "2022-09-23", "close": 69.6, "volume": 261421.0}, {"date": "2022-09-26", "close": 68.36, "volume": 243954.0}, {"date": "2022-09-27", "close": 68.71, "volume": 258925.0}, {"date": "2022-09-28", "close": 72.34, "volume": 445779.0}, {"date": "2022-09-29", "close": 72.02, "volume": 337887.0}, {"date": "2022-09-30", "close": 72.16, "volume": 332305.0}, {"date": "2022-10-03", "close": 74.69, "volume": 220000.0}, {"date": "2022-10-04", "close": 76.81, "volume": 232186.0}, {"date": "2022-10-05", "close": 75.43, "volume": 218144.0}, {"date": "2022-10-06", "close": 75.3, "volume": 194177.0}, {"date": "2022-10-07", "close": 72.53, "volume": 210139.0}, {"date": "2022-10-10", "close": 74.53, "volume": 163824.0}, {"date": "2022-10-11", "close": 74.63, "volume": 373133.0}, {"date": "2022-10-12", "close": 72.86, "volume": 222263.0}, {"date": "2022-10-13", "close": 72.87, "volume": 337848.0}, {"date": "2022-10-14", "close": 70.19, "volume": 219686.0}, {"date": "2022-10-17", "close": 72.55, "volume": 245192.0}, {"date": "2022-10-18", "close": 74.25, "volume": 211792.0}, {"date": "2022-10-19", "close": 71.64, "volume": 271596.0}, {"date": "2022-10-20", "close": 69.65, "volume": 359671.0}, {"date": "2022-10-21", "close": 68.27, "volume": 753304.0}, {"date": "2022-10-24", "close": 67.31, "volume": 538531.0}, {"date": "2022-10-25", "close": 69.46, "volume": 516430.0}, {"date": "2022-10-26", "close": 70.09, "volume": 282896.0}, {"date": "2022-10-27", "close": 70.28, "volume": 249552.0}, {"date": "2022-10-28", "close": 72.15, "volume": 221806.0}, {"date": "2022-10-31", "close": 71.23, "volume": 292864.0}, {"date": "2022-11-01", "close": 71.58, "volume": 261478.0}, {"date": "2022-11-02", "close": 68.98, "volume": 241012.0}, {"date": "2022-11-03", "close": 67.75, "volume": 226525.0}, {"date": "2022-11-04", "close": 68.96, "volume": 173186.0}, {"date": "2022-11-07", "close": 70.2, "volume": 144340.0}, {"date": "2022-11-08", "close": 71.3, "volume": 181598.0}, {"date": "2022-11-09", "close": 71.24, "volume": 265212.0}, {"date": "2022-11-10", "close": 78.41, "volume": 339353.0}, {"date": "2022-11-11", "close": 80.05, "volume": 269508.0}, {"date": "2022-11-14", "close": 78.12, "volume": 259531.0}, {"date": "2022-11-15", "close": 79.28, "volume": 149942.0}, {"date": "2022-11-16", "close": 78.98, "volume": 240342.0}, {"date": "2022-11-17", "close": 77.32, "volume": 357695.0}, {"date": "2022-11-18", "close": 78.99, "volume": 193818.0}, {"date": "2022-11-21", "close": 78.88, "volume": 201901.0}, {"date": "2022-11-22", "close": 81.39, "volume": 306604.0}, {"date": "2022-11-23", "close": 80.85, "volume": 140107.0}, {"date": "2022-11-25", "close": 81.56, "volume": 58895.0}, {"date": "2022-11-28", "close": 80.24, "volume": 427912.0}, {"date": "2022-11-29", "close": 80.82, "volume": 154473.0}, {"date": "2022-11-30", "close": 81.86, "volume": 346178.0}, {"date": "2022-12-01", "close": 83.51, "volume": 206142.0}, {"date": "2022-12-02", "close": 83.21, "volume": 188007.0}, {"date": "2022-12-05", "close": 81.52, "volume": 215320.0}, {"date": "2022-12-06", "close": 79.01, "volume": 241079.0}, {"date": "2022-12-07", "close": 80.58, "volume": 182220.0}, {"date": "2022-12-08", "close": 81.48, "volume": 152624.0}, {"date": "2022-12-09", "close": 80.33, "volume": 283870.0}, {"date": "2022-12-12", "close": 81.9, "volume": 147530.0}, {"date": "2022-12-13", "close": 82.91, "volume": 336898.0}, {"date": "2022-12-14", "close": 82.06, "volume": 245426.0}, {"date": "2022-12-15", "close": 80.59, "volume": 325347.0}, {"date": "2022-12-16", "close": 79.5, "volume": 649081.0}, {"date": "2022-12-19", "close": 78.66, "volume": 266398.0}, {"date": "2022-12-20", "close": 79.06, "volume": 235691.0}, {"date": "2022-12-21", "close": 80.75, "volume": 254013.0}, {"date": "2022-12-22", "close": 78.55, "volume": 204351.0}, {"date": "2022-12-23", "close": 79.07, "volume": 155554.0}, {"date": "2022-12-27", "close": 80.17, "volume": 172526.0}, {"date": "2022-12-28", "close": 77.5, "volume": 232510.0}, {"date": "2022-12-29", "close": 79.78, "volume": 203560.0}, {"date": "2022-12-30", "close": 79.25, "volume": 177357.0}, {"date": "2023-01-03", "close": 79.66, "volume": 199698.0}, {"date": "2023-01-04", "close": 81.3, "volume": 205624.0}, {"date": "2023-01-05", "close": 79.41, "volume": 177563.0}, {"date": "2023-01-06", "close": 82.46, "volume": 157626.0}, {"date": "2023-01-09", "close": 82.11, "volume": 162946.0}, {"date": "2023-01-10", "close": 83.08, "volume": 279918.0}, {"date": "2023-01-11", "close": 85.12, "volume": 158473.0}, {"date": "2023-01-12", "close": 85.93, "volume": 196358.0}, {"date": "2023-01-13", "close": 86.81, "volume": 174595.0}, {"date": "2023-01-17", "close": 86.25, "volume": 153410.0}, {"date": "2023-01-18", "close": 85.43, "volume": 207817.0}, {"date": "2023-01-19", "close": 84.25, "volume": 186732.0}, {"date": "2023-01-20", "close": 86.49, "volume": 194831.0}, {"date": "2023-01-23", "close": 88.09, "volume": 168790.0}, {"date": "2023-01-24", "close": 87.81, "volume": 182717.0}, {"date": "2023-01-25", "close": 88.96, "volume": 220744.0}, {"date": "2023-01-26", "close": 89.5, "volume": 178495.0}, {"date": "2023-01-27", "close": 90.71, "volume": 96485.0}, {"date": "2023-01-30", "close": 89.6, "volume": 151580.0}, {"date": "2023-01-31", "close": 93.55, "volume": 313850.0}, {"date": "2023-02-01", "close": 96.33, "volume": 377778.0}, {"date": "2023-02-02", "close": 98.37, "volume": 366564.0}, {"date": "2023-02-03", "close": 97.32, "volume": 319855.0}, {"date": "2023-02-06", "close": 95.74, "volume": 173086.0}, {"date": "2023-02-07", "close": 96.81, "volume": 290417.0}, {"date": "2023-02-08", "close": 94.82, "volume": 193544.0}, {"date": "2023-02-09", "close": 94.61, "volume": 153253.0}, {"date": "2023-02-10", "close": 94.29, "volume": 180092.0}, {"date": "2023-02-13", "close": 96.94, "volume": 216751.0}, {"date": "2023-02-14", "close": 96.82, "volume": 155826.0}, {"date": "2023-02-15", "close": 96.24, "volume": 204718.0}, {"date": "2023-02-16", "close": 94.27, "volume": 301241.0}, {"date": "2023-02-17", "close": 86.86, "volume": 2124974.0}, {"date": "2023-02-21", "close": 81.73, "volume": 919747.0}, {"date": "2023-02-22", "close": 83.63, "volume": 17550900.0}, {"date": "2023-02-23", "close": 85.28, "volume": 743833.0}, {"date": "2023-02-24", "close": 85.04, "volume": 482596.0}, {"date": "2023-02-27", "close": 86.13, "volume": 487658.0}, {"date": "2023-02-28", "close": 85.53, "volume": 520191.0}, {"date": "2023-03-01", "close": 85.59, "volume": 385882.0}, {"date": "2023-03-02", "close": 85.89, "volume": 361282.0}, {"date": "2023-03-03", "close": 86.86, "volume": 290569.0}, {"date": "2023-03-06", "close": 84.6, "volume": 311282.0}, {"date": "2023-03-07", "close": 83.48, "volume": 582923.0}, {"date": "2023-03-08", "close": 84.09, "volume": 315870.0}, {"date": "2023-03-09", "close": 83.04, "volume": 340551.0}, {"date": "2023-03-10", "close": 79.15, "volume": 422551.0}, {"date": "2023-03-13", "close": 77.39, "volume": 552744.0}, {"date": "2023-03-14", "close": 79.18, "volume": 499640.0}, {"date": "2023-03-15", "close": 78.34, "volume": 605185.0}, {"date": "2023-03-16", "close": 79.28, "volume": 565286.0}, {"date": "2023-03-17", "close": 77.34, "volume": 1600976.0}, {"date": "2023-03-20", "close": 78.32, "volume": 368414.0}, {"date": "2023-03-21", "close": 79.62, "volume": 447500.0}, {"date": "2023-03-22", "close": 77.04, "volume": 245882.0}, {"date": "2023-03-23", "close": 76.62, "volume": 394519.0}, {"date": "2023-03-24", "close": 76.3, "volume": 235923.0}, {"date": "2023-03-27", "close": 77.75, "volume": 327420.0}, {"date": "2023-03-28", "close": 77.68, "volume": 297486.0}, {"date": "2023-03-29", "close": 78.04, "volume": 240217.0}, {"date": "2023-03-30", "close": 77.25, "volume": 165531.0}, {"date": "2023-03-31", "close": 79.47, "volume": 392890.0}, {"date": "2023-04-03", "close": 79.78, "volume": 318097.0}, {"date": "2023-04-04", "close": 76.56, "volume": 239185.0}, {"date": "2023-04-05", "close": 76.67, "volume": 379549.0}, {"date": "2023-04-06", "close": 76.05, "volume": 276152.0}, {"date": "2023-04-10", "close": 77.51, "volume": 279941.0}, {"date": "2023-04-11", "close": 78.91, "volume": 211230.0}, {"date": "2023-04-12", "close": 78.3, "volume": 150911.0}, {"date": "2023-04-13", "close": 78.95, "volume": 173217.0}, {"date": "2023-04-14", "close": 78.56, "volume": 185227.0}, {"date": "2023-04-17", "close": 79.63, "volume": 251075.0}, {"date": "2023-04-18", "close": 79.74, "volume": 232352.0}, {"date": "2023-04-19", "close": 80.06, "volume": 232963.0}, {"date": "2023-04-20", "close": 80.93, "volume": 269016.0}, {"date": "2023-04-21", "close": 80.5, "volume": 302854.0}, {"date": "2023-04-24", "close": 80.11, "volume": 188981.0}, {"date": "2023-04-25", "close": 78.19, "volume": 374799.0}, {"date": "2023-04-26", "close": 76.18, "volume": 358344.0}, {"date": "2023-04-27", "close": 77.33, "volume": 254215.0}, {"date": "2023-04-28", "close": 78.52, "volume": 422694.0}, {"date": "2023-05-01", "close": 79.36, "volume": 296968.0}, {"date": "2023-05-02", "close": 78.14, "volume": 391189.0}, {"date": "2023-05-03", "close": 82.26, "volume": 835150.0}, {"date": "2023-05-04", "close": 79.47, "volume": 513424.0}, {"date": "2023-05-05", "close": 81.43, "volume": 681757.0}, {"date": "2023-05-08", "close": 82.59, "volume": 311024.0}, {"date": "2023-05-09", "close": 82.73, "volume": 255865.0}, {"date": "2023-05-10", "close": 83.5, "volume": 268209.0}, {"date": "2023-05-11", "close": 81.67, "volume": 200484.0}, {"date": "2023-05-12", "close": 81.5, "volume": 193454.0}, {"date": "2023-05-15", "close": 82.9, "volume": 360420.0}, {"date": "2023-05-16", "close": 82.23, "volume": 271923.0}, {"date": "2023-05-17", "close": 83.88, "volume": 227486.0}, {"date": "2023-05-18", "close": 84.98, "volume": 202328.0}, {"date": "2023-05-19", "close": 82.66, "volume": 310742.0}, {"date": "2023-05-22", "close": 82.86, "volume": 275522.0}, {"date": "2023-05-23", "close": 81.88, "volume": 268552.0}, {"date": "2023-05-24", "close": 80.34, "volume": 233415.0}, {"date": "2023-05-25", "close": 80.53, "volume": 237655.0}, {"date": "2023-05-26", "close": 80.79, "volume": 145268.0}, {"date": "2023-05-30", "close": 81.15, "volume": 213800.0}, {"date": "2023-05-31", "close": 78.1, "volume": 290009.0}, {"date": "2023-06-01", "close": 79.26, "volume": 254475.0}, {"date": "2023-06-02", "close": 84.0, "volume": 298048.0}, {"date": "2023-06-05", "close": 84.0, "volume": 378192.0}, {"date": "2023-06-06", "close": 87.94, "volume": 352003.0}, {"date": "2023-06-07", "close": 90.25, "volume": 380839.0}, {"date": "2023-06-08", "close": 88.46, "volume": 332248.0}, {"date": "2023-06-09", "close": 88.3, "volume": 262235.0}, {"date": "2023-06-12", "close": 88.81, "volume": 341820.0}, {"date": "2023-06-13", "close": 90.43, "volume": 293788.0}, {"date": "2023-06-14", "close": 88.36, "volume": 346335.0}, {"date": "2023-06-15", "close": 89.44, "volume": 390407.0}, {"date": "2023-06-16", "close": 89.27, "volume": 706275.0}, {"date": "2023-06-20", "close": 90.13, "volume": 221103.0}, {"date": "2023-06-21", "close": 90.75, "volume": 282312.0}, {"date": "2023-06-22", "close": 89.98, "volume": 372981.0}, {"date": "2023-06-23", "close": 90.13, "volume": 1830352.0}, {"date": "2023-06-26", "close": 91.56, "volume": 201504.0}, {"date": "2023-06-27", "close": 94.4, "volume": 230434.0}, {"date": "2023-06-28", "close": 95.17, "volume": 229511.0}, {"date": "2023-06-29", "close": 97.0, "volume": 263919.0}, {"date": "2023-06-30", "close": 97.05, "volume": 274488.0}, {"date": "2023-07-03", "close": 96.5, "volume": 138652.0}, {"date": "2023-07-05", "close": 94.31, "volume": 529123.0}, {"date": "2023-07-06", "close": 91.28, "volume": 323480.0}, {"date": "2023-07-07", "close": 91.48, "volume": 384120.0}, {"date": "2023-07-10", "close": 93.72, "volume": 224084.0}, {"date": "2023-07-11", "close": 94.61, "volume": 202579.0}, {"date": "2023-07-12", "close": 96.89, "volume": 183445.0}, {"date": "2023-07-13", "close": 98.94, "volume": 213077.0}, {"date": "2023-07-14", "close": 99.61, "volume": 387102.0}, {"date": "2023-07-17", "close": 101.55, "volume": 327380.0}, {"date": "2023-07-18", "close": 102.85, "volume": 354412.0}, {"date": "2023-07-19", "close": 102.65, "volume": 302791.0}, {"date": "2023-07-20", "close": 101.36, "volume": 344048.0}, {"date": "2023-07-21", "close": 100.75, "volume": 215902.0}, {"date": "2023-07-24", "close": 99.4, "volume": 242252.0}, {"date": "2023-07-25", "close": 99.58, "volume": 283808.0}, {"date": "2023-07-26", "close": 101.71, "volume": 237997.0}, {"date": "2023-07-27", "close": 101.31, "volume": 265696.0}, {"date": "2023-07-28", "close": 101.83, "volume": 185685.0}, {"date": "2023-07-31", "close": 102.76, "volume": 175754.0}, {"date": "2023-08-01", "close": 103.35, "volume": 219491.0}, {"date": "2023-08-02", "close": 102.42, "volume": 226612.0}, {"date": "2023-08-03", "close": 101.57, "volume": 382914.0}, {"date": "2023-08-04", "close": 102.75, "volume": 196507.0}, {"date": "2023-08-07", "close": 103.91, "volume": 184518.0}, {"date": "2023-08-08", "close": 102.02, "volume": 230445.0}, {"date": "2023-08-09", "close": 101.41, "volume": 228133.0}, {"date": "2023-08-10", "close": 101.0, "volume": 210993.0}, {"date": "2023-08-11", "close": 101.27, "volume": 146488.0}, {"date": "2023-08-14", "close": 103.61, "volume": 158263.0}, {"date": "2023-08-15", "close": 102.48, "volume": 149206.0}, {"date": "2023-08-16", "close": 101.56, "volume": 183481.0}, {"date": "2023-08-17", "close": 98.65, "volume": 277382.0}, {"date": "2023-08-18", "close": 99.01, "volume": 247795.0}, {"date": "2023-08-21", "close": 100.06, "volume": 197259.0}, {"date": "2023-08-22", "close": 101.0, "volume": 267292.0}, {"date": "2023-08-23", "close": 102.12, "volume": 166368.0}, {"date": "2023-08-24", "close": 100.92, "volume": 224980.0}, {"date": "2023-08-25", "close": 101.04, "volume": 285161.0}, {"date": "2023-08-28", "close": 102.52, "volume": 180372.0}, {"date": "2023-08-29", "close": 103.88, "volume": 197395.0}, {"date": "2023-08-30", "close": 104.28, "volume": 195443.0}, {"date": "2023-08-31", "close": 104.35, "volume": 276326.0}, {"date": "2023-09-01", "close": 107.31, "volume": 200034.0}, {"date": "2023-09-05", "close": 101.9, "volume": 358219.0}, {"date": "2023-09-06", "close": 102.8, "volume": 272888.0}, {"date": "2023-09-07", "close": 101.89, "volume": 285833.0}, {"date": "2023-09-08", "close": 101.42, "volume": 193176.0}, {"date": "2023-09-11", "close": 103.25, "volume": 262471.0}, {"date": "2023-09-12", "close": 102.23, "volume": 202344.0}, {"date": "2023-09-13", "close": 101.39, "volume": 247971.0}, {"date": "2023-09-14", "close": 102.88, "volume": 204837.0}, {"date": "2023-09-15", "close": 102.3, "volume": 924279.0}, {"date": "2023-09-18", "close": 102.11, "volume": 329631.0}, {"date": "2023-09-19", "close": 102.39, "volume": 262838.0}, {"date": "2023-09-20", "close": 101.66, "volume": 301968.0}, {"date": "2023-09-21", "close": 101.49, "volume": 231626.0}, {"date": "2023-09-22", "close": 101.2, "volume": 256684.0}, {"date": "2023-09-25", "close": 102.06, "volume": 165542.0}, {"date": "2023-09-26", "close": 100.61, "volume": 293126.0}, {"date": "2023-09-27", "close": 101.66, "volume": 277257.0}, {"date": "2023-09-28", "close": 103.74, "volume": 216402.0}, {"date": "2023-09-29", "close": 102.4, "volume": 259916.0}, {"date": "2023-10-02", "close": 101.94, "volume": 240797.0}, {"date": "2023-10-03", "close": 100.19, "volume": 342266.0}, {"date": "2023-10-04", "close": 100.75, "volume": 327009.0}, {"date": "2023-10-05", "close": 101.0, "volume": 331761.0}, {"date": "2023-10-06", "close": 100.65, "volume": 191940.0}, {"date": "2023-10-09", "close": 101.32, "volume": 217824.0}, {"date": "2023-10-10", "close": 103.01, "volume": 289238.0}, {"date": "2023-10-11", "close": 104.44, "volume": 180988.0}, {"date": "2023-10-12", "close": 98.19, "volume": 537939.0}, {"date": "2023-10-13", "close": 97.8, "volume": 363095.0}, {"date": "2023-10-16", "close": 100.51, "volume": 341782.0}, {"date": "2023-10-17", "close": 100.57, "volume": 406062.0}, {"date": "2023-10-18", "close": 97.3, "volume": 325233.0}, {"date": "2023-10-19", "close": 96.1, "volume": 491447.0}, {"date": "2023-10-20", "close": 94.83, "volume": 445570.0}, {"date": "2023-10-23", "close": 96.17, "volume": 355826.0}, {"date": "2023-10-24", "close": 95.0, "volume": 319367.0}, {"date": "2023-10-25", "close": 92.72, "volume": 328018.0}, {"date": "2023-10-26", "close": 94.63, "volume": 294575.0}, {"date": "2023-10-27", "close": 94.29, "volume": 264929.0}, {"date": "2023-10-30", "close": 96.18, "volume": 312888.0}, {"date": "2023-10-31", "close": 95.17, "volume": 549213.0}, {"date": "2023-11-01", "close": 95.78, "volume": 507064.0}, {"date": "2023-11-02", "close": 98.5, "volume": 367895.0}, {"date": "2023-11-03", "close": 103.59, "volume": 387017.0}, {"date": "2023-11-06", "close": 101.98, "volume": 378735.0}, {"date": "2023-11-07", "close": 102.83, "volume": 298109.0}, {"date": "2023-11-08", "close": 101.82, "volume": 257412.0}, {"date": "2023-11-09", "close": 100.54, "volume": 323949.0}, {"date": "2023-11-10", "close": 103.0, "volume": 268279.0}, {"date": "2023-11-13", "close": 102.46, "volume": 212105.0}, {"date": "2023-11-14", "close": 112.67, "volume": 509978.0}, {"date": "2023-11-15", "close": 110.53, "volume": 484261.0}, {"date": "2023-11-16", "close": 109.86, "volume": 331298.0}, {"date": "2023-11-17", "close": 110.58, "volume": 292326.0}, {"date": "2023-11-20", "close": 110.29, "volume": 209422.0}, {"date": "2023-11-21", "close": 109.12, "volume": 208814.0}, {"date": "2023-11-22", "close": 110.63, "volume": 146001.0}, {"date": "2023-11-24", "close": 110.78, "volume": 103879.0}, {"date": "2023-11-27", "close": 111.48, "volume": 307331.0}, {"date": "2023-11-28", "close": 109.24, "volume": 224731.0}, {"date": "2023-11-29", "close": 110.93, "volume": 267358.0}, {"date": "2023-11-30", "close": 109.63, "volume": 352617.0}, {"date": "2023-12-01", "close": 112.94, "volume": 354129.0}, {"date": "2023-12-04", "close": 113.68, "volume": 272490.0}, {"date": "2023-12-05", "close": 113.69, "volume": 259698.0}, {"date": "2023-12-06", "close": 114.06, "volume": 350918.0}, {"date": "2023-12-07", "close": 114.06, "volume": 176398.0}, {"date": "2023-12-08", "close": 114.13, "volume": 168999.0}, {"date": "2023-12-11", "close": 114.64, "volume": 168508.0}, {"date": "2023-12-12", "close": 113.4, "volume": 240952.0}, {"date": "2023-12-13", "close": 117.85, "volume": 456692.0}, {"date": "2023-12-14", "close": 124.24, "volume": 579672.0}, {"date": "2023-12-15", "close": 123.36, "volume": 762470.0}, {"date": "2023-12-18", "close": 121.19, "volume": 404816.0}, {"date": "2023-12-19", "close": 125.1, "volume": 418359.0}, {"date": "2023-12-20", "close": 123.21, "volume": 304273.0}, {"date": "2023-12-21", "close": 124.47, "volume": 195697.0}, {"date": "2023-12-22", "close": 126.01, "volume": 171185.0}, {"date": "2023-12-26", "close": 127.3, "volume": 125817.0}, {"date": "2023-12-27", "close": 127.4, "volume": 168098.0}, {"date": "2023-12-28", "close": 127.14, "volume": 150177.0}, {"date": "2023-12-29", "close": 125.55, "volume": 225743.0}, {"date": "2024-01-02", "close": 123.56, "volume": 202796.0}, {"date": "2024-01-03", "close": 119.11, "volume": 266741.0}, {"date": "2024-01-04", "close": 118.45, "volume": 236174.0}, {"date": "2024-01-05", "close": 118.18, "volume": 214995.0}, {"date": "2024-01-08", "close": 120.54, "volume": 218290.0}, {"date": "2024-01-09", "close": 118.65, "volume": 223890.0}, {"date": "2024-01-10", "close": 119.61, "volume": 179800.0}, {"date": "2024-01-11", "close": 118.76, "volume": 177132.0}, {"date": "2024-01-12", "close": 116.67, "volume": 246363.0}, {"date": "2024-01-16", "close": 115.99, "volume": 248603.0}, {"date": "2024-01-17", "close": 114.22, "volume": 194026.0}, {"date": "2024-01-18", "close": 115.81, "volume": 171627.0}, {"date": "2024-01-19", "close": 116.32, "volume": 198339.0}, {"date": "2024-01-22", "close": 117.69, "volume": 297133.0}, {"date": "2024-01-23", "close": 113.25, "volume": 323098.0}, {"date": "2024-01-24", "close": 112.2, "volume": 315253.0}, {"date": "2024-01-25", "close": 114.13, "volume": 272783.0}, {"date": "2024-01-26", "close": 113.91, "volume": 277252.0}, {"date": "2024-01-29", "close": 116.25, "volume": 223559.0}, {"date": "2024-01-30", "close": 116.89, "volume": 189209.0}, {"date": "2024-01-31", "close": 113.45, "volume": 264860.0}, {"date": "2024-02-01", "close": 116.27, "volume": 233833.0}, {"date": "2024-02-02", "close": 115.18, "volume": 197792.0}, {"date": "2024-02-05", "close": 112.63, "volume": 185224.0}, {"date": "2024-02-06", "close": 115.49, "volume": 258403.0}, {"date": "2024-02-07", "close": 116.12, "volume": 264938.0}, {"date": "2024-02-08", "close": 117.44, "volume": 306873.0}, {"date": "2024-02-09", "close": 118.9, "volume": 347812.0}, {"date": "2024-02-12", "close": 121.49, "volume": 288241.0}, {"date": "2024-02-13", "close": 114.85, "volume": 331166.0}, {"date": "2024-02-14", "close": 117.62, "volume": 275310.0}, {"date": "2024-02-15", "close": 119.76, "volume": 310767.0}, {"date": "2024-02-16", "close": 118.63, "volume": 371189.0}, {"date": "2024-02-20", "close": 110.06, "volume": 596984.0}, {"date": "2024-02-21", "close": 110.11, "volume": 380001.0}, {"date": "2024-02-22", "close": 111.35, "volume": 415155.0}, {"date": "2024-02-23", "close": 111.87, "volume": 252799.0}, {"date": "2024-02-26", "close": 111.41, "volume": 221627.0}, {"date": "2024-02-27", "close": 113.49, "volume": 256742.0}, {"date": "2024-02-28", "close": 113.33, "volume": 192716.0}, {"date": "2024-02-29", "close": 114.63, "volume": 266856.0}, {"date": "2024-03-01", "close": 115.96, "volume": 189613.0}, {"date": "2024-03-04", "close": 115.65, "volume": 222643.0}, {"date": "2024-03-05", "close": 113.93, "volume": 364882.0}, {"date": "2024-03-06", "close": 113.74, "volume": 371740.0}, {"date": "2024-03-07", "close": 115.1, "volume": 248100.0}, {"date": "2024-03-08", "close": 115.23, "volume": 252661.0}, {"date": "2024-03-11", "close": 113.33, "volume": 327342.0}, {"date": "2024-03-12", "close": 113.46, "volume": 257583.0}, {"date": "2024-03-13", "close": 115.09, "volume": 261484.0}, {"date": "2024-03-14", "close": 113.99, "volume": 369989.0}, {"date": "2024-03-15", "close": 115.62, "volume": 1051225.0}, {"date": "2024-03-18", "close": 114.23, "volume": 328705.0}, {"date": "2024-03-19", "close": 116.81, "volume": 253199.0}, {"date": "2024-03-20", "close": 118.82, "volume": 209881.0}, {"date": "2024-03-21", "close": 121.72, "volume": 310106.0}, {"date": "2024-03-22", "close": 119.13, "volume": 255663.0}, {"date": "2024-03-25", "close": 118.36, "volume": 185246.0}, {"date": "2024-03-26", "close": 117.9, "volume": 234765.0}, {"date": "2024-03-27", "close": 121.79, "volume": 277037.0}, {"date": "2024-03-28", "close": 123.01, "volume": 340618.0}, {"date": "2024-04-01", "close": 119.9, "volume": 188022.0}, {"date": "2024-04-02", "close": 118.42, "volume": 347033.0}, {"date": "2024-04-03", "close": 121.54, "volume": 352820.0}, {"date": "2024-04-04", "close": 118.21, "volume": 309691.0}, {"date": "2024-04-05", "close": 118.81, "volume": 182775.0}, {"date": "2024-04-08", "close": 119.13, "volume": 163968.0}, {"date": "2024-04-09", "close": 119.64, "volume": 158595.0}, {"date": "2024-04-10", "close": 114.7, "volume": 377441.0}, {"date": "2024-04-11", "close": 116.93, "volume": 211147.0}, {"date": "2024-04-12", "close": 115.67, "volume": 216219.0}, {"date": "2024-04-15", "close": 114.96, "volume": 307698.0}, {"date": "2024-04-16", "close": 113.82, "volume": 286661.0}, {"date": "2024-04-17", "close": 111.64, "volume": 242072.0}, {"date": "2024-04-18", "close": 110.65, "volume": 413715.0}, {"date": "2024-04-19", "close": 111.79, "volume": 310918.0}, {"date": "2024-04-22", "close": 112.58, "volume": 381051.0}, {"date": "2024-04-23", "close": 114.02, "volume": 287987.0}, {"date": "2024-04-24", "close": 113.68, "volume": 283002.0}, {"date": "2024-04-25", "close": 112.55, "volume": 420365.0}, {"date": "2024-04-26", "close": 113.64, "volume": 214920.0}, {"date": "2024-04-29", "close": 115.79, "volume": 304734.0}, {"date": "2024-04-30", "close": 112.7, "volume": 412889.0}, {"date": "2024-05-01", "close": 113.0, "volume": 277710.0}, {"date": "2024-05-02", "close": 115.49, "volume": 293638.0}, {"date": "2024-05-03", "close": 116.65, "volume": 187885.0}, {"date": "2024-05-06", "close": 117.98, "volume": 357746.0}, {"date": "2024-05-07", "close": 116.82, "volume": 368867.0}, {"date": "2024-05-08", "close": 118.78, "volume": 313038.0}, {"date": "2024-05-09", "close": 119.01, "volume": 315602.0}, {"date": "2024-05-10", "close": 118.08, "volume": 229698.0}, {"date": "2024-05-13", "close": 118.83, "volume": 158833.0}, {"date": "2024-05-14", "close": 121.28, "volume": 239374.0}, {"date": "2024-05-15", "close": 124.0, "volume": 238592.0}, {"date": "2024-05-16", "close": 119.48, "volume": 299309.0}, {"date": "2024-05-17", "close": 119.92, "volume": 226515.0}, {"date": "2024-05-20", "close": 120.16, "volume": 182160.0}, {"date": "2024-05-21", "close": 120.48, "volume": 135191.0}, {"date": "2024-05-22", "close": 119.58, "volume": 171165.0}, {"date": "2024-05-23", "close": 118.46, "volume": 282132.0}, {"date": "2024-05-24", "close": 120.14, "volume": 175646.0}, {"date": "2024-05-28", "close": 117.11, "volume": 287167.0}, {"date": "2024-05-29", "close": 115.36, "volume": 260751.0}, {"date": "2024-05-30", "close": 118.01, "volume": 191832.0}, {"date": "2024-05-31", "close": 119.48, "volume": 226546.0}, {"date": "2024-06-03", "close": 116.51, "volume": 160220.0}, {"date": "2024-06-04", "close": 114.74, "volume": 247226.0}, {"date": "2024-06-05", "close": 115.63, "volume": 149849.0}, {"date": "2024-06-06", "close": 115.19, "volume": 215343.0}, {"date": "2024-06-07", "close": 113.8, "volume": 236093.0}, {"date": "2024-06-10", "close": 115.26, "volume": 206397.0}, {"date": "2024-06-11", "close": 114.35, "volume": 199032.0}, {"date": "2024-06-12", "close": 117.54, "volume": 261343.0}, {"date": "2024-06-13", "close": 116.5, "volume": 180378.0}, {"date": "2024-06-14", "close": 114.47, "volume": 236645.0}, {"date": "2024-06-17", "close": 115.21, "volume": 255327.0}, {"date": "2024-06-18", "close": 115.02, "volume": 218539.0}, {"date": "2024-06-20", "close": 115.39, "volume": 273325.0}, {"date": "2024-06-21", "close": 116.08, "volume": 733434.0}, {"date": "2024-06-24", "close": 115.99, "volume": 216976.0}, {"date": "2024-06-25", "close": 110.65, "volume": 390705.0}, {"date": "2024-06-26", "close": 109.37, "volume": 599429.0}, {"date": "2024-06-27", "close": 109.28, "volume": 373405.0}, {"date": "2024-06-28", "close": 112.0, "volume": 1753283.0}, {"date": "2024-07-01", "close": 110.32, "volume": 437150.0}, {"date": "2024-07-02", "close": 109.81, "volume": 246944.0}, {"date": "2024-07-03", "close": 109.41, "volume": 92819.0}, {"date": "2024-07-05", "close": 107.65, "volume": 199669.0}, {"date": "2024-07-08", "close": 108.75, "volume": 217940.0}, {"date": "2024-07-09", "close": 108.07, "volume": 313770.0}, {"date": "2024-07-10", "close": 109.99, "volume": 191742.0}, {"date": "2024-07-11", "close": 116.59, "volume": 353141.0}, {"date": "2024-07-12", "close": 117.77, "volume": 275246.0}, {"date": "2024-07-15", "close": 117.68, "volume": 343921.0}, {"date": "2024-07-16", "close": 125.69, "volume": 283936.0}, {"date": "2024-07-17", "close": 124.68, "volume": 334795.0}, {"date": "2024-07-18", "close": 121.57, "volume": 334803.0}, {"date": "2024-07-19", "close": 120.86, "volume": 215621.0}, {"date": "2024-07-22", "close": 123.29, "volume": 209587.0}, {"date": "2024-07-23", "close": 122.7, "volume": 242812.0}, {"date": "2024-07-24", "close": 119.28, "volume": 257738.0}, {"date": "2024-07-25", "close": 125.04, "volume": 378026.0}, {"date": "2024-07-26", "close": 128.83, "volume": 290225.0}, {"date": "2024-07-29", "close": 127.06, "volume": 279272.0}, {"date": "2024-07-30", "close": 135.34, "volume": 480022.0}, {"date": "2024-07-31", "close": 131.93, "volume": 483120.0}, {"date": "2024-08-01", "close": 126.2, "volume": 449646.0}, {"date": "2024-08-02", "close": 121.98, "volume": 261200.0}, {"date": "2024-08-05", "close": 117.13, "volume": 286580.0}, {"date": "2024-08-06", "close": 119.42, "volume": 215282.0}, {"date": "2024-08-07", "close": 116.98, "volume": 230050.0}, {"date": "2024-08-08", "close": 118.11, "volume": 238845.0}, {"date": "2024-08-09", "close": 117.64, "volume": 190910.0}, {"date": "2024-08-12", "close": 116.01, "volume": 167163.0}, {"date": "2024-08-13", "close": 118.64, "volume": 151034.0}, {"date": "2024-08-14", "close": 117.78, "volume": 147494.0}, {"date": "2024-08-15", "close": 121.05, "volume": 189520.0}, {"date": "2024-08-16", "close": 118.83, "volume": 208255.0}, {"date": "2024-08-19", "close": 119.37, "volume": 168813.0}, {"date": "2024-08-20", "close": 118.36, "volume": 250172.0}, {"date": "2024-08-21", "close": 120.89, "volume": 127518.0}, {"date": "2024-08-22", "close": 119.14, "volume": 422231.0}, {"date": "2024-08-23", "close": 125.02, "volume": 394428.0}, {"date": "2024-08-26", "close": 124.56, "volume": 226678.0}, {"date": "2024-08-27", "close": 121.44, "volume": 154551.0}, {"date": "2024-08-28", "close": 121.02, "volume": 187260.0}, {"date": "2024-08-29", "close": 120.64, "volume": 185106.0}, {"date": "2024-08-30", "close": 121.67, "volume": 194518.0}, {"date": "2024-09-03", "close": 116.54, "volume": 227987.0}, {"date": "2024-09-04", "close": 115.41, "volume": 218798.0}, {"date": "2024-09-05", "close": 113.82, "volume": 448570.0}, {"date": "2024-09-06", "close": 113.03, "volume": 213768.0}, {"date": "2024-09-09", "close": 112.81, "volume": 262895.0}, {"date": "2024-09-10", "close": 114.21, "volume": 178736.0}, {"date": "2024-09-11", "close": 113.44, "volume": 244011.0}, {"date": "2024-09-12", "close": 117.33, "volume": 316513.0}, {"date": "2024-09-13", "close": 121.95, "volume": 237888.0}, {"date": "2024-09-16", "close": 123.47, "volume": 230891.0}, {"date": "2024-09-17", "close": 125.99, "volume": 263293.0}, {"date": "2024-09-18", "close": 128.53, "volume": 378745.0}, {"date": "2024-09-19", "close": 132.84, "volume": 373780.0}, {"date": "2024-09-20", "close": 130.8, "volume": 1075519.0}, {"date": "2024-09-23", "close": 131.1, "volume": 208406.0}, {"date": "2024-09-24", "close": 132.11, "volume": 215397.0}, {"date": "2024-09-25", "close": 129.04, "volume": 263653.0}, {"date": "2024-09-26", "close": 129.61, "volume": 228470.0}, {"date": "2024-09-27", "close": 131.27, "volume": 331339.0}, {"date": "2024-09-30", "close": 131.21, "volume": 312615.0}, {"date": "2024-10-01", "close": 130.94, "volume": 180724.0}, {"date": "2024-10-02", "close": 130.0, "volume": 193945.0}, {"date": "2024-10-03", "close": 129.58, "volume": 222277.0}, {"date": "2024-10-04", "close": 129.71, "volume": 204557.0}, {"date": "2024-10-07", "close": 129.58, "volume": 154661.0}, {"date": "2024-10-08", "close": 135.0, "volume": 319477.0}, {"date": "2024-10-09", "close": 137.02, "volume": 216858.0}, {"date": "2024-10-10", "close": 134.55, "volume": 261402.0}, {"date": "2024-10-11", "close": 136.89, "volume": 179974.0}, {"date": "2024-10-14", "close": 138.4, "volume": 167143.0}, {"date": "2024-10-15", "close": 135.55, "volume": 315723.0}, {"date": "2024-10-16", "close": 136.85, "volume": 224076.0}, {"date": "2024-10-17", "close": 134.98, "volume": 163866.0}, {"date": "2024-10-18", "close": 133.95, "volume": 228522.0}, {"date": "2024-10-21", "close": 132.12, "volume": 239233.0}, {"date": "2024-10-22", "close": 130.03, "volume": 200519.0}, {"date": "2024-10-23", "close": 130.0, "volume": 315216.0}, {"date": "2024-10-24", "close": 130.81, "volume": 195836.0}, {"date": "2024-10-25", "close": 130.17, "volume": 150730.0}, {"date": "2024-10-28", "close": 131.57, "volume": 310618.0}, {"date": "2024-10-29", "close": 123.04, "volume": 599748.0}, {"date": "2024-10-30", "close": 122.39, "volume": 384407.0}, {"date": "2024-10-31", "close": 122.34, "volume": 269355.0}, {"date": "2024-11-01", "close": 123.08, "volume": 234602.0}, {"date": "2024-11-04", "close": 123.81, "volume": 207300.0}, {"date": "2024-11-05", "close": 126.06, "volume": 317887.0}, {"date": "2024-11-06", "close": 136.45, "volume": 522035.0}, {"date": "2024-11-07", "close": 133.24, "volume": 405003.0}, {"date": "2024-11-08", "close": 134.49, "volume": 219237.0}, {"date": "2024-11-11", "close": 137.71, "volume": 179948.0}, {"date": "2024-11-12", "close": 133.34, "volume": 301527.0}, {"date": "2024-11-13", "close": 131.62, "volume": 260972.0}, {"date": "2024-11-14", "close": 132.07, "volume": 229219.0}, {"date": "2024-11-15", "close": 129.21, "volume": 194415.0}, {"date": "2024-11-18", "close": 129.21, "volume": 150150.0}, {"date": "2024-11-19", "close": 128.13, "volume": 215484.0}, {"date": "2024-11-20", "close": 128.63, "volume": 182599.0}, {"date": "2024-11-21", "close": 130.52, "volume": 160339.0}, {"date": "2024-11-22", "close": 133.07, "volume": 220125.0}, {"date": "2024-11-25", "close": 139.02, "volume": 368182.0}, {"date": "2024-11-26", "close": 137.53, "volume": 300903.0}, {"date": "2024-11-27", "close": 135.26, "volume": 220459.0}, {"date": "2024-11-29", "close": 135.9, "volume": 169541.0}, {"date": "2024-12-02", "close": 134.96, "volume": 212377.0}, {"date": "2024-12-03", "close": 134.32, "volume": 182784.0}, {"date": "2024-12-04", "close": 131.66, "volume": 223860.0}, {"date": "2024-12-05", "close": 132.08, "volume": 254246.0}, {"date": "2024-12-06", "close": 133.04, "volume": 151073.0}, {"date": "2024-12-09", "close": 133.54, "volume": 210634.0}, {"date": "2024-12-10", "close": 130.53, "volume": 210396.0}, {"date": "2024-12-11", "close": 132.19, "volume": 210001.0}, {"date": "2024-12-12", "close": 128.14, "volume": 249782.0}, {"date": "2024-12-13", "close": 126.86, "volume": 218883.0}, {"date": "2024-12-16", "close": 124.64, "volume": 254899.0}, {"date": "2024-12-17", "close": 122.04, "volume": 316304.0}, {"date": "2024-12-18", "close": 115.61, "volume": 449260.0}, {"date": "2024-12-19", "close": 113.62, "volume": 415463.0}, {"date": "2024-12-20", "close": 113.51, "volume": 1751878.0}, {"date": "2024-12-23", "close": 112.97, "volume": 252765.0}, {"date": "2024-12-24", "close": 113.66, "volume": 109616.0}, {"date": "2024-12-26", "close": 113.96, "volume": 237385.0}, {"date": "2024-12-27", "close": 112.21, "volume": 246660.0}, {"date": "2024-12-30", "close": 112.19, "volume": 215570.0}, {"date": "2024-12-31", "close": 112.65, "volume": 364542.0}, {"date": "2025-01-02", "close": 111.16, "volume": 234894.0}, {"date": "2025-01-03", "close": 111.44, "volume": 264546.0}, {"date": "2025-01-06", "close": 112.11, "volume": 333522.0}, {"date": "2025-01-07", "close": 109.47, "volume": 249019.0}, {"date": "2025-01-08", "close": 109.93, "volume": 415762.0}, {"date": "2025-01-10", "close": 109.08, "volume": 513033.0}, {"date": "2025-01-13", "close": 113.09, "volume": 333861.0}, {"date": "2025-01-14", "close": 114.59, "volume": 291944.0}, {"date": "2025-01-15", "close": 117.57, "volume": 255434.0}, {"date": "2025-01-16", "close": 117.01, "volume": 277196.0}, {"date": "2025-01-17", "close": 116.76, "volume": 342723.0}, {"date": "2025-01-21", "close": 118.28, "volume": 250580.0}, {"date": "2025-01-22", "close": 117.77, "volume": 214657.0}, {"date": "2025-01-23", "close": 117.64, "volume": 240776.0}, {"date": "2025-01-24", "close": 116.75, "volume": 234670.0}, {"date": "2025-01-27", "close": 118.67, "volume": 246545.0}, {"date": "2025-01-28", "close": 116.79, "volume": 161575.0}, {"date": "2025-01-29", "close": 115.78, "volume": 181514.0}, {"date": "2025-01-30", "close": 118.32, "volume": 319901.0}, {"date": "2025-01-31", "close": 115.65, "volume": 276191.0}, {"date": "2025-02-03", "close": 115.32, "volume": 349566.0}, {"date": "2025-02-04", "close": 116.01, "volume": 330532.0}, {"date": "2025-02-05", "close": 116.93, "volume": 246842.0}, {"date": "2025-02-06", "close": 116.93, "volume": 265394.0}, {"date": "2025-02-07", "close": 115.62, "volume": 242785.0}, {"date": "2025-02-10", "close": 116.46, "volume": 360111.0}, {"date": "2025-02-11", "close": 115.67, "volume": 223820.0}, {"date": "2025-02-12", "close": 112.78, "volume": 279366.0}, {"date": "2025-02-13", "close": 114.27, "volume": 192598.0}, {"date": "2025-02-14", "close": 116.35, "volume": 310079.0}, {"date": "2025-02-18", "close": 114.45, "volume": 403355.0}, {"date": "2025-02-19", "close": 112.89, "volume": 373881.0}, {"date": "2025-02-20", "close": 109.84, "volume": 357112.0}, {"date": "2025-02-21", "close": 108.55, "volume": 422813.0}, {"date": "2025-02-24", "close": 106.65, "volume": 420204.0}, {"date": "2025-02-25", "close": 109.84, "volume": 533689.0}, {"date": "2025-02-26", "close": 108.77, "volume": 414014.0}, {"date": "2025-02-27", "close": 106.64, "volume": 295242.0}, {"date": "2025-02-28", "close": 107.0, "volume": 502188.0}, {"date": "2025-03-03", "close": 105.16, "volume": 568475.0}, {"date": "2025-03-04", "close": 103.91, "volume": 1181029.0}, {"date": "2025-03-05", "close": 106.16, "volume": 427520.0}, {"date": "2025-03-06", "close": 107.29, "volume": 354692.0}, {"date": "2025-03-07", "close": 109.13, "volume": 391952.0}, {"date": "2025-03-10", "close": 108.38, "volume": 500199.0}, {"date": "2025-03-11", "close": 105.77, "volume": 437518.0}, {"date": "2025-03-12", "close": 105.38, "volume": 384392.0}, {"date": "2025-03-13", "close": 104.5, "volume": 533601.0}, {"date": "2025-03-14", "close": 106.55, "volume": 301632.0}, {"date": "2025-03-17", "close": 107.23, "volume": 524666.0}, {"date": "2025-03-18", "close": 107.57, "volume": 387473.0}, {"date": "2025-03-19", "close": 108.09, "volume": 406961.0}, {"date": "2025-03-20", "close": 107.9, "volume": 388942.0}, {"date": "2025-03-21", "close": 107.5, "volume": 1860048.0}, {"date": "2025-03-24", "close": 111.75, "volume": 524285.0}, {"date": "2025-03-25", "close": 109.99, "volume": 604361.0}, {"date": "2025-03-26", "close": 110.25, "volume": 340241.0}, {"date": "2025-03-27", "close": 110.09, "volume": 364681.0}, {"date": "2025-03-28", "close": 106.31, "volume": 299449.0}, {"date": "2025-03-31", "close": 107.04, "volume": 442654.0}, {"date": "2025-04-01", "close": 106.61, "volume": 308861.0}, {"date": "2025-04-02", "close": 109.1, "volume": 339909.0}, {"date": "2025-04-03", "close": 104.34, "volume": 753406.0}, {"date": "2025-04-04", "close": 106.44, "volume": 728595.0}, {"date": "2025-04-07", "close": 104.18, "volume": 1224185.0}, {"date": "2025-04-08", "close": 100.97, "volume": 747117.0}, {"date": "2025-04-09", "close": 108.32, "volume": 625762.0}, {"date": "2025-04-10", "close": 105.79, "volume": 485003.0}, {"date": "2025-04-11", "close": 106.42, "volume": 398487.0}, {"date": "2025-04-14", "close": 107.06, "volume": 417601.0}, {"date": "2025-04-15", "close": 105.54, "volume": 346079.0}, {"date": "2025-04-16", "close": 103.535, "volume": 511254.0}, {"date": "2025-04-17", "close": 104.78, "volume": 354987.0}, {"date": "2025-04-21", "close": 103.02, "volume": 373725.0}, {"date": "2025-04-22", "close": 106.07, "volume": 338196.0}, {"date": "2025-04-23", "close": 106.23, "volume": 332669.0}, {"date": "2025-04-24", "close": 107.97, "volume": 240381.0}, {"date": "2025-04-25", "close": 106.74, "volume": 195259.0}, {"date": "2025-04-28", "close": 106.58, "volume": 414090.0}, {"date": "2025-04-29", "close": 100.27, "volume": 897635.0}, {"date": "2025-04-30", "close": 98.85, "volume": 1110365.0}, {"date": "2025-05-01", "close": 99.93, "volume": 639392.0}, {"date": "2025-05-02", "close": 101.95, "volume": 440164.0}, {"date": "2025-05-05", "close": 99.71, "volume": 379024.0}, {"date": "2025-05-06", "close": 98.0, "volume": 579904.0}, {"date": "2025-05-07", "close": 96.91, "volume": 564044.0}, {"date": "2025-05-08", "close": 98.45, "volume": 912975.0}, {"date": "2025-05-09", "close": 97.37, "volume": 763791.0}, {"date": "2025-05-12", "close": 103.38, "volume": 672230.0}, {"date": "2025-05-13", "close": 103.59, "volume": 431879.0}, {"date": "2025-05-14", "close": 100.59, "volume": 479043.0}, {"date": "2025-05-15", "close": 101.36, "volume": 368177.0}, {"date": "2025-05-16", "close": 102.59, "volume": 574141.0}, {"date": "2025-05-19", "close": 101.86, "volume": 452826.0}, {"date": "2025-05-20", "close": 101.29, "volume": 340534.0}, {"date": "2025-05-21", "close": 98.24, "volume": 565030.0}, {"date": "2025-05-22", "close": 97.69, "volume": 307500.0}, {"date": "2025-05-23", "close": 96.35, "volume": 435199.0}, {"date": "2025-05-27", "close": 99.66, "volume": 437414.0}, {"date": "2025-05-28", "close": 97.41, "volume": 423758.0}, {"date": "2025-05-29", "close": 98.26, "volume": 301183.0}, {"date": "2025-05-30", "close": 97.56, "volume": 385612.0}, {"date": "2025-06-02", "close": 95.77, "volume": 485813.0}, {"date": "2025-06-03", "close": 97.65, "volume": 349212.0}, {"date": "2025-06-04", "close": 97.06, "volume": 429203.0}, {"date": "2025-06-05", "close": 97.37, "volume": 405551.0}, {"date": "2025-06-06", "close": 96.58, "volume": 254312.0}, {"date": "2025-06-09", "close": 97.62, "volume": 333652.0}, {"date": "2025-06-10", "close": 100.25, "volume": 461077.0}, {"date": "2025-06-11", "close": 97.99, "volume": 540219.0}, {"date": "2025-06-12", "close": 97.6, "volume": 262613.0}, {"date": "2025-06-13", "close": 95.67, "volume": 429481.0}, {"date": "2025-06-16", "close": 96.85, "volume": 479871.0}, {"date": "2025-06-17", "close": 94.93, "volume": 486121.0}, {"date": "2025-06-18", "close": 95.11, "volume": 418472.0}, {"date": "2025-06-20", "close": 96.33, "volume": 1312803.0}, {"date": "2025-06-23", "close": 99.74, "volume": 443976.0}, {"date": "2025-06-24", "close": 100.72, "volume": 408292.0}, {"date": "2025-06-25", "close": 99.24, "volume": 385153.0}, {"date": "2025-06-26", "close": 99.88, "volume": 350278.0}, {"date": "2025-06-27", "close": 99.78, "volume": 1985619.0}, {"date": "2025-06-30", "close": 99.36, "volume": 435650.0}, {"date": "2025-07-01", "close": 105.47, "volume": 604712.0}, {"date": "2025-07-02", "close": 106.48, "volume": 624746.0}, {"date": "2025-07-03", "close": 105.76, "volume": 239823.0}, {"date": "2025-07-07", "close": 102.77, "volume": 328820.0}, {"date": "2025-07-08", "close": 104.4, "volume": 344918.0}, {"date": "2025-07-09", "close": 106.79, "volume": 405421.0}, {"date": "2025-07-10", "close": 108.49, "volume": 459994.0}, {"date": "2025-07-11", "close": 106.9, "volume": 681451.0}, {"date": "2025-07-14", "close": 104.79, "volume": 265509.0}, {"date": "2025-07-15", "close": 101.2, "volume": 332672.0}, {"date": "2025-07-16", "close": 101.81, "volume": 339375.0}, {"date": "2025-07-17", "close": 102.36, "volume": 265096.0}, {"date": "2025-07-18", "close": 101.06, "volume": 323892.0}, {"date": "2025-07-21", "close": 100.87, "volume": 265928.0}, {"date": "2025-07-22", "close": 104.28, "volume": 351252.0}, {"date": "2025-07-23", "close": 104.92, "volume": 290760.0}, {"date": "2025-07-24", "close": 103.74, "volume": 306794.0}, {"date": "2025-07-25", "close": 104.84, "volume": 290401.0}, {"date": "2025-07-28", "close": 104.27, "volume": 372407.0}, {"date": "2025-07-29", "close": 102.3, "volume": 667037.0}, {"date": "2025-07-30", "close": 99.67, "volume": 552297.0}, {"date": "2025-07-31", "close": 98.0, "volume": 352647.0}, {"date": "2025-08-01", "close": 97.73, "volume": 371757.0}, {"date": "2025-08-04", "close": 98.52, "volume": 270116.0}, {"date": "2025-08-05", "close": 99.6, "volume": 298651.0}, {"date": "2025-08-06", "close": 99.23, "volume": 327638.0}, {"date": "2025-08-07", "close": 99.59, "volume": 274343.0}, {"date": "2025-08-08", "close": 97.85, "volume": 359819.0}, {"date": "2025-08-11", "close": 98.51, "volume": 356865.0}, {"date": "2025-08-12", "close": 102.54, "volume": 320105.0}, {"date": "2025-08-13", "close": 106.28, "volume": 309938.0}, {"date": "2025-08-14", "close": 103.08, "volume": 217166.0}, {"date": "2025-08-15", "close": 101.41, "volume": 364267.0}, {"date": "2025-08-18", "close": 100.71, "volume": 257088.0}, {"date": "2025-08-19", "close": 102.63, "volume": 220514.0}, {"date": "2025-08-20", "close": 99.79, "volume": 427723.0}, {"date": "2025-08-21", "close": 99.62, "volume": 221399.0}, {"date": "2025-08-22", "close": 107.08, "volume": 496043.0}, {"date": "2025-08-25", "close": 106.01, "volume": 315482.0}, {"date": "2025-08-26", "close": 104.96, "volume": 342546.0}, {"date": "2025-08-27", "close": 103.29, "volume": 314787.0}, {"date": "2025-08-28", "close": 102.07, "volume": 400045.0}, {"date": "2025-08-29", "close": 100.97, "volume": 271216.0}, {"date": "2025-09-02", "close": 100.17, "volume": 328007.0}, {"date": "2025-09-03", "close": 98.42, "volume": 386711.0}, {"date": "2025-09-04", "close": 102.64, "volume": 293402.0}, {"date": "2025-09-05", "close": 103.79, "volume": 234418.0}, {"date": "2025-09-08", "close": 102.6, "volume": 289451.0}, {"date": "2025-09-09", "close": 100.42, "volume": 314958.0}, {"date": "2025-09-10", "close": 99.72, "volume": 229789.0}, {"date": "2025-09-11", "close": 102.4, "volume": 403256.0}, {"date": "2025-09-12", "close": 98.68, "volume": 231609.0}, {"date": "2025-09-15", "close": 99.29, "volume": 328915.0}, {"date": "2025-09-16", "close": 98.31, "volume": 269365.0}, {"date": "2025-09-17", "close": 97.12, "volume": 400479.0}, {"date": "2025-09-18", "close": 98.2, "volume": 338118.0}, {"date": "2025-09-19", "close": 95.32, "volume": 1485852.0}, {"date": "2025-09-22", "close": 95.19, "volume": 422037.0}, {"date": "2025-09-23", "close": 94.44, "volume": 353562.0}, {"date": "2025-09-24", "close": 93.11, "volume": 251984.0}, {"date": "2025-09-25", "close": 91.8, "volume": 243569.0}, {"date": "2025-09-26", "close": 92.23, "volume": 279790.0}, {"date": "2025-09-29", "close": 92.24, "volume": 503101.0}, {"date": "2025-09-30", "close": 93.49, "volume": 335194.0}, {"date": "2025-10-01", "close": 92.97, "volume": 219502.0}, {"date": "2025-10-02", "close": 93.25, "volume": 307312.0}, {"date": "2025-10-03", "close": 92.18, "volume": 310042.0}, {"date": "2025-10-06", "close": 91.43, "volume": 383606.0}, {"date": "2025-10-07", "close": 90.43, "volume": 333303.0}, {"date": "2025-10-08", "close": 91.35, "volume": 486576.0}, {"date": "2025-10-09", "close": 90.02, "volume": 399974.0}, {"date": "2025-10-10", "close": 89.44, "volume": 488092.0}, {"date": "2025-10-13", "close": 90.3, "volume": 381282.0}, {"date": "2025-10-14", "close": 91.98, "volume": 374492.0}, {"date": "2025-10-15", "close": 91.41, "volume": 363450.0}, {"date": "2025-10-16", "close": 90.69, "volume": 460463.0}, {"date": "2025-10-17", "close": 90.66, "volume": 265552.0}, {"date": "2025-10-20", "close": 91.27, "volume": 303194.0}, {"date": "2025-10-21", "close": 93.26, "volume": 356781.0}, {"date": "2025-10-22", "close": 91.78, "volume": 378275.0}, {"date": "2025-10-23", "close": 92.44, "volume": 244121.0}, {"date": "2025-10-24", "close": 91.78, "volume": 284699.0}, {"date": "2025-10-27", "close": 92.17, "volume": 337198.0}, {"date": "2025-10-28", "close": 91.98, "volume": 259757.0}, {"date": "2025-10-29", "close": 90.03, "volume": 533338.0}, {"date": "2025-10-30", "close": 91.8, "volume": 564732.0}, {"date": "2025-10-31", "close": 92.13, "volume": 667306.0}, {"date": "2025-11-03", "close": 92.79, "volume": 501735.0}, {"date": "2025-11-04", "close": 91.58, "volume": 368221.0}, {"date": "2025-11-05", "close": 91.57, "volume": 512957.0}, {"date": "2025-11-06", "close": 92.38, "volume": 461298.0}, {"date": "2025-11-07", "close": 92.0, "volume": 368335.0}, {"date": "2025-11-10", "close": 91.47, "volume": 411045.0}, {"date": "2025-11-11", "close": 91.28, "volume": 296356.0}, {"date": "2025-11-12", "close": 91.24, "volume": 389731.0}, {"date": "2025-11-13", "close": 89.79, "volume": 725629.0}, {"date": "2025-11-14", "close": 90.49, "volume": 464631.0}, {"date": "2025-11-17", "close": 88.39, "volume": 597134.0}, {"date": "2025-11-18", "close": 88.76, "volume": 568543.0}, {"date": "2025-11-19", "close": 88.65, "volume": 578201.0}, {"date": "2025-11-20", "close": 89.315, "volume": 467208.0}, {"date": "2025-11-21", "close": 91.47, "volume": 505434.0}, {"date": "2025-11-24", "close": 89.87, "volume": 505385.0}, {"date": "2025-11-25", "close": 92.98, "volume": 395399.0}, {"date": "2025-11-26", "close": 93.53, "volume": 504993.0}, {"date": "2025-11-28", "close": 92.99, "volume": 247107.0}, {"date": "2025-12-01", "close": 92.46, "volume": 584025.0}, {"date": "2025-12-02", "close": 92.36, "volume": 467275.0}, {"date": "2025-12-03", "close": 92.72, "volume": 460002.0}, {"date": "2025-12-04", "close": 90.75, "volume": 282580.0}, {"date": "2025-12-05", "close": 90.7, "volume": 310610.0}, {"date": "2025-12-08", "close": 90.03, "volume": 553988.0}, {"date": "2025-12-09", "close": 87.77, "volume": 451292.0}, {"date": "2025-12-10", "close": 91.15, "volume": 675145.0}, {"date": "2025-12-11", "close": 92.47, "volume": 407243.0}, {"date": "2025-12-12", "close": 92.31, "volume": 388366.0}, {"date": "2025-12-15", "close": 92.42, "volume": 512868.0}, {"date": "2025-12-16", "close": 92.94, "volume": 543805.0}, {"date": "2025-12-17", "close": 93.44, "volume": 443772.0}, {"date": "2025-12-18", "close": 94.73, "volume": 483255.0}, {"date": "2025-12-19", "close": 93.22, "volume": 1133415.0}, {"date": "2025-12-22", "close": 92.69, "volume": 381488.0}, {"date": "2025-12-23", "close": 91.53, "volume": 441893.0}, {"date": "2025-12-24", "close": 91.99, "volume": 213908.0}, {"date": "2025-12-26", "close": 92.83, "volume": 194236.0}, {"date": "2025-12-29", "close": 92.6, "volume": 226328.0}, {"date": "2025-12-30", "close": 92.1, "volume": 192652.0}, {"date": "2025-12-31", "close": 91.05, "volume": 267306.0}, {"date": "2026-01-02", "close": 92.18, "volume": 273359.0}, {"date": "2026-01-05", "close": 93.78, "volume": 366423.0}, {"date": "2026-01-06", "close": 94.87, "volume": 368324.0}, {"date": "2026-01-07", "close": 92.77, "volume": 377066.0}, {"date": "2026-01-08", "close": 97.75, "volume": 381988.0}, {"date": "2026-01-09", "close": 103.09, "volume": 706293.0}, {"date": "2026-01-12", "close": 102.37, "volume": 405442.0}, {"date": "2026-01-13", "close": 103.08, "volume": 305823.0}, {"date": "2026-01-14", "close": 104.5, "volume": 506925.0}, {"date": "2026-01-15", "close": 107.66, "volume": 628346.0}, {"date": "2026-01-16", "close": 107.89, "volume": 515497.0}, {"date": "2026-01-20", "close": 105.62, "volume": 404399.0}, {"date": "2026-01-21", "close": 107.68, "volume": 341153.0}, {"date": "2026-01-22", "close": 106.92, "volume": 239943.0}, {"date": "2026-01-23", "close": 105.42, "volume": 291732.0}, {"date": "2026-01-26", "close": 104.4, "volume": 329968.0}, {"date": "2026-01-27", "close": 103.31, "volume": 213371.0}, {"date": "2026-01-28", "close": 102.53, "volume": 230604.0}, {"date": "2026-01-29", "close": 102.5, "volume": 288545.0}, {"date": "2026-01-30", "close": 103.28, "volume": 428380.0}, {"date": "2026-02-02", "close": 104.9, "volume": 297151.0}, {"date": "2026-02-03", "close": 107.88, "volume": 545185.0}, {"date": "2026-02-04", "close": 113.3, "volume": 579564.0}, {"date": "2026-02-05", "close": 112.72, "volume": 430754.0}, {"date": "2026-02-06", "close": 114.19, "volume": 461842.0}, {"date": "2026-02-09", "close": 114.2, "volume": 263338.0}, {"date": "2026-02-10", "close": 115.62, "volume": 245479.0}, {"date": "2026-02-11", "close": 115.48, "volume": 329605.0}, {"date": "2026-02-12", "close": 114.45, "volume": 334413.0}, {"date": "2026-02-13", "close": 114.6, "volume": 259036.0}, {"date": "2026-02-17", "close": 111.85, "volume": 275994.0}, {"date": "2026-02-18", "close": 111.38, "volume": 400742.0}, {"date": "2026-02-19", "close": 110.55, "volume": 261878.0}, {"date": "2026-02-20", "close": 109.77, "volume": 299493.0}, {"date": "2026-02-23", "close": 106.32, "volume": 390971.0}, {"date": "2026-02-24", "close": 108.76, "volume": 456391.0}, {"date": "2026-02-25", "close": 104.63, "volume": 561027.0}, {"date": "2026-02-26", "close": 105.04, "volume": 363423.0}, {"date": "2026-02-27", "close": 102.91, "volume": 389480.0}, {"date": "2026-03-02", "close": 101.3, "volume": 272988.0}, {"date": "2026-03-03", "close": 99.49, "volume": 264156.0}, {"date": "2026-03-04", "close": 98.49, "volume": 230753.0}, {"date": "2026-03-05", "close": 96.66, "volume": 293313.0}, {"date": "2026-03-06", "close": 93.94, "volume": 268791.0}, {"date": "2026-03-09", "close": 93.36, "volume": 271493.0}, {"date": "2026-03-10", "close": 92.09, "volume": 244972.0}, {"date": "2026-03-11", "close": 90.57, "volume": 270545.0}, {"date": "2026-03-12", "close": 89.75, "volume": 381432.0}, {"date": "2026-03-13", "close": 89.7, "volume": 375633.0}, {"date": "2026-03-16", "close": 89.92, "volume": 285810.0}, {"date": "2026-03-17", "close": 90.65, "volume": 264197.0}, {"date": "2026-03-18", "close": 89.68, "volume": 526647.0}, {"date": "2026-03-19", "close": 88.46, "volume": 534514.0}, {"date": "2026-03-20", "close": 86.78, "volume": 1151728.0}, {"date": "2026-03-23", "close": 89.38, "volume": 713192.0}, {"date": "2026-03-24", "close": 91.13, "volume": 370258.0}, {"date": "2026-03-25", "close": 92.0, "volume": 320007.0}, {"date": "2026-03-26", "close": 90.68, "volume": 289054.0}, {"date": "2026-03-27", "close": 89.68, "volume": 365327.0}, {"date": "2026-03-30", "close": 89.98, "volume": 389227.0}, {"date": "2026-03-31", "close": 92.12, "volume": 378038.0}, {"date": "2026-04-01", "close": 91.14, "volume": 285146.0}, {"date": "2026-04-02", "close": 90.37, "volume": 513393.0}, {"date": "2026-04-06", "close": 90.69, "volume": 407590.0}, {"date": "2026-04-07", "close": 91.05, "volume": 368713.0}, {"date": "2026-04-08", "close": 94.87, "volume": 579176.0}, {"date": "2026-04-09", "close": 94.87, "volume": 462728.0}, {"date": "2026-04-10", "close": 95.49, "volume": 226646.0}, {"date": "2026-04-13", "close": 96.7, "volume": 298089.0}, {"date": "2026-04-14", "close": 96.12, "volume": 218911.0}, {"date": "2026-04-15", "close": 93.02, "volume": 270424.0}, {"date": "2026-04-16", "close": 92.16, "volume": 402868.0}, {"date": "2026-04-17", "close": 95.76, "volume": 424387.0}, {"date": "2026-04-20", "close": 97.21, "volume": 316279.0}, {"date": "2026-04-21", "close": 96.2, "volume": 336836.0}, {"date": "2026-04-22", "close": 95.78, "volume": 213624.0}, {"date": "2026-04-23", "close": 96.48, "volume": 227743.0}, {"date": "2026-04-24", "close": 94.9, "volume": 418338.0}, {"date": "2026-04-27", "close": 95.99, "volume": 374747.0}, {"date": "2026-04-28", "close": 95.75, "volume": 315940.0}, {"date": "2026-04-29", "close": 92.94, "volume": 473332.0}, {"date": "2026-04-30", "close": 89.49, "volume": 932602.0}, {"date": "2026-05-01", "close": 85.18, "volume": 697501.0}, {"date": "2026-05-04", "close": 80.31, "volume": 876159.0}, {"date": "2026-05-05", "close": 82.54, "volume": 627510.0}, {"date": "2026-05-06", "close": 84.26, "volume": 454269.0}, {"date": "2026-05-07", "close": 83.86, "volume": 776141.0}, {"date": "2026-05-08", "close": 84.38, "volume": 534404.0}, {"date": "2026-05-11", "close": 83.09, "volume": 507943.0}, {"date": "2026-05-12", "close": 82.27, "volume": 753667.0}, {"date": "2026-05-13", "close": 81.48, "volume": 470114.0}, {"date": "2026-05-14", "close": 83.51, "volume": 486236.0}, {"date": "2026-05-15", "close": 80.01, "volume": 604114.0}, {"date": "2026-05-18", "close": 81.14, "volume": 582947.0}, {"date": "2026-05-19", "close": 79.165, "volume": 601101.0}, {"date": "2026-05-20", "close": 79.99, "volume": 517472.0}, {"date": "2026-05-21", "close": 80.58, "volume": 445837.0}, {"date": "2026-05-22", "close": 80.54, "volume": 424687.0}, {"date": "2026-05-26", "close": 81.49, "volume": 379023.0}, {"date": "2026-05-27", "close": 82.68, "volume": 381074.0}, {"date": "2026-05-28", "close": 81.51, "volume": 522566.0}, {"date": "2026-05-29", "close": 81.0, "volume": 655011.0}, {"date": "2026-06-01", "close": 79.46, "volume": 384119.0}, {"date": "2026-06-02", "close": 81.32, "volume": 430924.0}, {"date": "2026-06-03", "close": 80.28, "volume": 590409.0}, {"date": "2026-06-04", "close": 80.22, "volume": 387964.0}, {"date": "2026-06-05", "close": 80.1, "volume": 353307.0}, {"date": "2026-06-08", "close": 81.06, "volume": 391454.0}, {"date": "2026-06-09", "close": 83.45, "volume": 476127.0}, {"date": "2026-06-10", "close": 82.08, "volume": 395549.0}, {"date": "2026-06-11", "close": 84.44, "volume": 327872.0}, {"date": "2026-06-12", "close": 84.56, "volume": 378257.0}, {"date": "2026-06-15", "close": 84.65, "volume": 546418.0}, {"date": "2026-06-16", "close": 86.1, "volume": 408374.0}, {"date": "2026-06-17", "close": 83.98, "volume": 782755.0}, {"date": "2026-06-18", "close": 86.58, "volume": 1227542.0}, {"date": "2026-06-22", "close": 85.44, "volume": 645779.0}, {"date": "2026-06-23", "close": 84.02, "volume": 570553.0}, {"date": "2026-06-24", "close": 89.8, "volume": 601349.0}, {"date": "2026-06-25", "close": 92.07, "volume": 477614.0}, {"date": "2026-06-26", "close": 92.2, "volume": 1375726.0}, {"date": "2026-06-29", "close": 91.41, "volume": 476039.0}, {"date": "2026-06-30", "close": 90.74, "volume": 449576.0}, {"date": "2026-07-01", "close": 89.15, "volume": 417187.0}, {"date": "2026-07-02", "close": 89.19, "volume": 284152.0}, {"date": "2026-07-06", "close": 87.29, "volume": 316661.0}, {"date": "2026-07-07", "close": 85.44, "volume": 351827.0}, {"date": "2026-07-08", "close": 82.32, "volume": 585919.0}, {"date": "2026-07-09", "close": 83.01, "volume": 352346.0}, {"date": "2026-07-10", "close": 84.82, "volume": 391023.0}, {"date": "2026-07-13", "close": 84.55, "volume": 383753.0}, {"date": "2026-07-14", "close": 84.34, "volume": 396458.0}, {"date": "2026-07-15", "close": 84.98, "volume": 285086.0}, {"date": "2026-07-16", "close": 88.95, "volume": 467350.0}, {"date": "2026-07-17", "close": 85.93, "volume": 426769.0}, {"date": "2026-07-20", "close": 85.41, "volume": 464633.0}, {"date": "2026-07-21", "close": 84.91, "volume": 428992.0}, {"date": "2026-07-22", "close": 86.7, "volume": 418306.0}, {"date": "2026-07-23", "close": 86.175, "volume": 419295.0}, {"date": "2026-07-24", "close": 87.94, "volume": 341786.0}, {"date": "2026-07-27", "close": 88.21, "volume": 528886.0}, {"date": "2026-07-28", "close": 91.01, "volume": 589789.0}, {"date": "2026-07-29", "close": 87.71, "volume": 723454.0}, {"date": "2026-07-30", "close": 86.175, "volume": 721638.0}, {"date": "2026-07-31", "close": 86.74, "volume": 602485.0}, {"date": "2026-08-03", "close": 91.68, "volume": 487769.0}, {"date": "2026-08-04", "close": 92.72, "volume": 548333.0}, {"date": "2026-08-05", "close": 92.7, "volume": 539446.0}, {"date": "2026-08-06", "close": 91.86, "volume": 479407.0}, {"date": "2026-08-07", "close": 94.04, "volume": 442547.0}], "refreshing": true}