{"ticker": "NPK", "overview": {"cik": "80172", "ticker": "NPK", "name": "NATIONAL PRESTO INDUSTRIES INC", "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "sic": "3480", "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025460", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001437749-26-020791", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-028722", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001437749-26-020182", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001437749-26-018748", "price_sensitive": false}, {"form": "3", "date": "2026-05-27", "title": "FORM 3", "accession": "0001437749-26-018461", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001437749-26-018109", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017365", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000271", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001437749-26-014873", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001437749-26-014586", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-14", "title": "Form ARS", "accession": "0001437749-26-012244", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-14", "title": "FORM DEF 14A", "accession": "0001437749-26-012242", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001437749-26-010087", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001834", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001437749-26-008814", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001437749-26-008803", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008463", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008461", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008459", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008456", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "FORM 10-K", "accession": "0001437749-26-008214", "price_sensitive": true}, {"form": "144", "date": "2026-03-11", "title": "Notice of proposed sale", "accession": "0001972481-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0001437749-26-007691", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "FORM 8-K", "accession": "0001437749-26-006907", "price_sensitive": true}]}, "description": "NATIONAL PRESTO INDUSTRIES INC trades as NPK on the NYSE and is registered in the United States, classified under Ordnance & Accessories, (No Vehicles/Guided Missiles) (SIC 3480). Privy Trades holds 181 insider filings for the company, from May 2006 to March 2026. Across those, 8 insiders disclosed 37 open-market purchases totalling $432.45K against 8 sales totalling $905.83K. The most recent filing on record is dated 15 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 37, "buy_sum": 432449.5325, "sell_n": 8, "sell_sum": 905834.04719, "net": -473384.51469, "insiders": 8, "first_date": "2006-05-04", "last_date": "2026-03-17"}, "metrics": {"ticker": "NPK", "has_prices": true, "as_of": "2026-08-07", "last": 137.99, "prev_close": 137.74, "change": 0.25, "change_pct": 0.0018150137941048351, "session_volume": 81344.0, "vwap_5": 136.67099687271616, "vwap_20": 127.12538570367195, "vwap_60": 129.18979272786524, "vwap_250": 123.77641630280658, "high_52w": 146.54, "low_52w": 91.59, "avg_volume_20": 90650.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-028722", "src": "13DG", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Albion River Management LLC", "who_key": "Albion River Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Albion River Management LLC moves to a 4.01% activist stake in NPK", "source_url": "https://www.sec.gov/Archives/edgar/data/1982492/0001493152-26-028722-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208301}, {"id": "13DG-0000093751-26-000271", "src": "13DG", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "National Presto Industries Inc", "who_key": "NATIONAL PRESTO 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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "NATIONAL PRESTO INDUSTRIES INC takes a 5.5% passive stake in NPK", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/0000093751-26-000271-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "0001437749-26-014586", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Jeffery Alan Morgan", "who_key": "Morgan Jeffery Alan", "role": "VP-ENGINEERING", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 48804.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926014586/0001437749-26-014586-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-001834", "src": "13DG", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "National Presto Industries Inc", "who_key": "NATIONAL PRESTO 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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "NATIONAL PRESTO INDUSTRIES INC adjusts its stake in NPK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/0000102909-26-001834-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "0001437749-26-008803", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "David J. Peuse", "who_key": "Peuse David J", "role": "CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 70077.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "The money boss sells $70K of NPK", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926008803/0001437749-26-008803-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332141}, {"id": "0001437749-26-008456", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Jeffery Alan Morgan", "who_key": "Morgan Jeffery Alan", "role": "VP-ENGINEERING", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13158.000000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926008456/0001437749-26-008456-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333581}, {"id": "0001437749-26-008459", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "David J. Peuse", "who_key": "Peuse David J", "role": "CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10263.240000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CFO files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926008459/0001437749-26-008459-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333581}, {"id": "0001437749-26-008461", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "John Roderick MacKenzie Jr", "who_key": "MacKenzie John Roderick JR", "role": "VP-SALES", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8157.960000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926008461/0001437749-26-008461-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333581}, {"id": "0001437749-26-008463", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Douglas J. Frederick", "who_key": "Frederick Douglas J", "role": "COO, VP, SECRETARY, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4736.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926008463/0001437749-26-008463-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333581}, {"id": "0001437749-26-007691", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Randy F. Lieble", "who_key": "LIEBLE RANDY F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 347975.49, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "A director trims NPK: $348K", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926007691/0001437749-26-007691-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340781}, {"id": "0001437749-26-000029", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Joseph G. Stienessen", "who_key": "Stienessen Joseph G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926000029/0001437749-26-000029-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001437749-26-000030", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Patrick J. Quinn", "who_key": "QUINN PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926000030/0001437749-26-000030-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001437749-26-000032", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Randy F. Lieble", "who_key": "LIEBLE RANDY F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926000032/0001437749-26-000032-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001437749-26-000238", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Jeffery Alan Morgan", "who_key": "Morgan Jeffery Alan", "role": "VP-ENGINEERING", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926000238/0001437749-26-000238-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001437749-26-000240", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "John Roderick MacKenzie Jr", "who_key": "MacKenzie John Roderick JR", "role": "VP-SALES", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926000240/0001437749-26-000240-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001437749-26-000242", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Douglas J. Frederick", "who_key": "Frederick Douglas J", "role": "COO, VP, SECRETARY, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926000242/0001437749-26-000242-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001437749-26-000244", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "David J. Peuse", "who_key": "Peuse David J", "role": "CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CFO files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926000244/0001437749-26-000244-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438701}, {"id": "0001437749-25-008165", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Douglas J. Frederick", "who_key": "Frederick Douglas J", "role": "COO, VP, SECRETARY, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8544.960000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774925008165/0001437749-25-008165-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857741}, {"id": "0001437749-25-008166", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "David J. Peuse", "who_key": "Peuse David J", "role": "TREASURER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1691.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774925008166/0001437749-25-008166-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857741}, {"id": "0001437749-25-008217", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Jeffery Alan Morgan", "who_key": "Morgan Jeffery Alan", "role": "VP-ENGINEERING", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6942.780000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774925008217/0001437749-25-008217-index.htm", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857741}, {"id": "0001437749-25-000121", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Douglas J. Frederick", "who_key": "Frederick Douglas J", "role": "COO, VP, SECRETARY, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774925000121/0001437749-25-000121-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "0001437749-25-000126", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "John Roderick MacKenzie Jr", "who_key": "MacKenzie John Roderick JR", "role": "VP-SALES", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774925000126/0001437749-25-000126-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "0001437749-25-000127", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Jeffery Alan Morgan", "who_key": "Morgan Jeffery Alan", "role": "VP-ENGINEERING", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774925000127/0001437749-25-000127-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "0001437749-25-000128", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "David J. Peuse", "who_key": "Peuse David J", "role": "TREASURER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774925000128/0001437749-25-000128-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "0001437749-25-000129", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Randy F. Lieble", "who_key": "LIEBLE RANDY F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774925000129/0001437749-25-000129-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "0001437749-25-000132", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Patrick J. Quinn", "who_key": "QUINN PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774925000132/0001437749-25-000132-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "0001437749-25-000154", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Joseph G. Stienessen", "who_key": "Stienessen Joseph G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Director files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774925000154/0001437749-25-000154-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "0001437749-25-000163", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Maryjo R. Cohen", "who_key": "COHEN MARYJO R", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "CEO files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774925000163/0001437749-25-000163-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964301}, {"id": "0001437749-24-008231", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Jeffery Alan Morgan", "who_key": "Morgan Jeffery Alan", "role": "VP-ENGINEERING", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2205.7400000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774924008231/0001437749-24-008231-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386221}, {"id": "0001437749-24-008242", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "David J. Peuse", "who_key": "Peuse David J", "role": "TREASURER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 836.6600000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Insider files routine paperwork on NPK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774924008242/0001437749-24-008242-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386221}], "recent_buys": [{"id": "0001229345-19-000001", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Patrick J. Quinn", "who_key": "QUINN PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10782.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "The boardroom is buying: $11K of NPK", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122934519000001/0001229345-19-000001-index.htm", "trade_date": "2019-03-20", "timestamp": "2019-03-20", "mins": 4009901}, {"id": "0001230868-18-000002", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Richard N. Cardozo", "who_key": "CARDOZO RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20250.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "NPK lands a director's $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086818000002/0001230868-18-000002-index.htm", "trade_date": "2018-05-15", "timestamp": "2018-05-15", "mins": 4454861}, {"id": "0001230868-18-000001", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Richard N. Cardozo", "who_key": "CARDOZO RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19970.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "That makes 3 insiders into NPK", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086818000001/0001230868-18-000001-index.htm", "trade_date": "2018-03-20", "timestamp": "2018-03-20", "mins": 4535501}, {"id": "0001229345-18-000001", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Patrick J. Quinn", "who_key": "QUINN PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9985.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "3 insiders now buying NPK", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122934518000001/0001229345-18-000001-index.htm", "trade_date": "2018-03-20", "timestamp": "2018-03-20", "mins": 4535501}, {"id": "0001230868-17-000002", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Richard N. Cardozo", "who_key": "CARDOZO RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22975.0, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "NPK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086817000002/0001230868-17-000002-index.htm", "trade_date": "2017-11-14", "timestamp": "2017-11-14", "mins": 4716941}, {"id": "0001230868-17-000001", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Richard N. Cardozo", "who_key": "CARDOZO RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21590.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "3 insiders now buying NPK", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086817000001/0001230868-17-000001-index.htm", "trade_date": "2017-08-15", "timestamp": "2017-08-15", "mins": 4847981}, {"id": "0001230868-16-000005", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Richard N. Cardozo", "who_key": "CARDOZO RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26352.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "NPK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086816000005/0001230868-16-000005-index.htm", "trade_date": "2016-05-17", "timestamp": "2016-05-17", "mins": 5503181}, {"id": "0001230868-16-000004", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Richard N. Cardozo", "who_key": "CARDOZO RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24600.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "NPK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086816000004/0001230868-16-000004-index.htm", "trade_date": "2016-03-17", "timestamp": "2016-03-17", "mins": 5591021}, {"id": "0001229345-16-000002", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Patrick J. Quinn", "who_key": "QUINN PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8200.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "3 insiders pile into NPK", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122934516000002/0001229345-16-000002-index.htm", "trade_date": "2016-03-17", "timestamp": "2016-03-17", "mins": 5591021}, {"id": "0001230868-15-000003", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Richard N. Cardozo", "who_key": "CARDOZO RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25884.2475, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "3 insiders now buying NPK", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086815000003/0001230868-15-000003-index.htm", "trade_date": "2015-11-17", "timestamp": "2015-11-17", "mins": 5765261}, {"id": "0001230868-15-000002", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Richard N. Cardozo", "who_key": "CARDOZO RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24858.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "That makes 3 insiders into NPK", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086815000002/0001230868-15-000002-index.htm", "trade_date": "2015-08-18", "timestamp": "2015-08-18", "mins": 5896301}, {"id": "0001343050-15-000001", "src": "INSIDERS", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Joseph G. Stienessen", "who_key": "Stienessen Joseph G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24707.25, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "3 insiders pile into NPK", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000134305015000001/0001343050-15-000001-index.htm", "trade_date": "2015-03-18", "timestamp": "2015-03-18", "mins": 6116621}], "institutional": [{"id": "13DG-0001493152-26-028722", "src": "13DG", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "Albion River Management LLC", "who_key": "Albion River Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "Albion River Management LLC moves to a 4.01% activist stake in NPK", "source_url": "https://www.sec.gov/Archives/edgar/data/1982492/0001493152-26-028722-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208301}, {"id": "13DG-0000093751-26-000271", "src": "13DG", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "National Presto Industries Inc", "who_key": "NATIONAL PRESTO 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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "NATIONAL PRESTO INDUSTRIES INC takes a 5.5% passive stake in NPK", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/0000093751-26-000271-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "13DG-0000102909-26-001834", "src": "13DG", "ticker": "NPK", "cik": "80172", "company": "NATIONAL PRESTO INDUSTRIES INC", "company_raw": "NATIONAL PRESTO INDUSTRIES INC", "who": "National Presto Industries Inc", "who_key": "NATIONAL PRESTO 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": "Ordnance & Accessories, (No Vehicles/Guided Missiles)", "country": "United States", "headline": "NATIONAL PRESTO INDUSTRIES INC adjusts its stake in NPK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/80172/0000102909-26-001834-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "National Presto Industries, Inc. Common Stock", "new_value": "NATIONAL PRESTO INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000080172", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000080172", "applied": 1, "detected_at": "2026-10-26T09:58:08.790556"}]}, "key_people": [{"who": "James F. Bartl", "who_key": "BARTL JAMES F", "role": "Sr Vice President/Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 373035.0, "net": -373035.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 196189.0, "date": "2006-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122529206000003/0001225292-06-000003-index.htm"}, {"action": "SELL", "amount": 119396.0, "date": "2006-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122529206000002/0001225292-06-000002-index.htm"}, {"action": "SELL", "amount": 57450.0, "date": "2006-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122529206000001/0001225292-06-000001-index.htm"}], "latest": {"action": "SELL", "amount": 196189.0, "date": "2006-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122529206000003/0001225292-06-000003-index.htm"}}, {"who": "Randy F. Lieble", "who_key": "LIEBLE RANDY F", "role": "Vice President,Treasurer,CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19542.0, "sold": 347975.49, "net": -328433.49, "trades": 2, "top_score": 43.1, "lean": "selling", "history": [{"action": "SELL", "amount": 347975.49, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926007691/0001437749-26-007691-index.htm"}, {"action": "BUY", "amount": 19542.0, "date": "2010-05-28", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122925510000001/0001229255-10-000001-index.htm"}], "latest": {"action": "SELL", "amount": 347975.49, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926007691/0001437749-26-007691-index.htm"}}, {"who": "Richard N. Cardozo", "who_key": "CARDOZO RICHARD N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 250896.2475, "sold": 0, "net": 250896.2475, "trades": 25, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 20250.0, "date": "2018-05-15", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086818000002/0001230868-18-000002-index.htm"}, {"action": "BUY", "amount": 19970.0, "date": "2018-03-20", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086818000001/0001230868-18-000001-index.htm"}, {"action": "BUY", "amount": 22975.0, "date": "2017-11-14", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086817000002/0001230868-17-000002-index.htm"}, {"action": "BUY", "amount": 21590.0, "date": "2017-08-15", "score": 32.7, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086817000001/0001230868-17-000001-index.htm"}, {"action": "BUY", "amount": 26352.0, "date": "2016-05-17", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086816000005/0001230868-16-000005-index.htm"}, {"action": "BUY", "amount": 24600.0, "date": "2016-03-17", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086816000004/0001230868-16-000004-index.htm"}, {"action": "BUY", "amount": 25884.2475, "date": "2015-11-17", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086815000003/0001230868-15-000003-index.htm"}, {"action": "BUY", "amount": 24858.0, "date": "2015-08-18", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086815000002/0001230868-15-000002-index.htm"}, {"action": "BUY", "amount": 2962.5, "date": "2015-03-18", "score": 22.7, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086815000001/0001230868-15-000001-index.htm"}, {"action": "BUY", "amount": 3041.0, "date": "2014-11-11", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086814000004/0001230868-14-000004-index.htm"}, {"action": "BUY", "amount": 3322.5, "date": "2014-08-12", "score": 23.2, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086814000003/0001230868-14-000003-index.htm"}, {"action": "BUY", "amount": 3558.0, "date": "2014-05-13", "score": 23.5, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086814000002/0001230868-14-000002-index.htm"}, {"action": "BUY", "amount": 4054.9999999999995, "date": "2014-03-19", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086814000001/0001230868-14-000001-index.htm"}, {"action": "BUY", "amount": 3490.0, "date": "2013-11-12", "score": 24.3, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086813000005/0001230868-13-000005-index.htm"}, {"action": "BUY", "amount": 3610.4999999999995, "date": "2013-08-13", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086813000004/0001230868-13-000004-index.htm"}, {"action": "BUY", "amount": 3868.5, "date": "2013-05-14", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086813000002/0001230868-13-000002-index.htm"}, {"action": "BUY", "amount": 3925.0, "date": "2013-03-20", "score": 25.5, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086813000001/0001230868-13-000001-index.htm"}, {"action": "BUY", "amount": 3578.0, "date": "2012-11-13", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086812000004/0001230868-12-000004-index.htm"}, {"action": "BUY", "amount": 3586.0, "date": "2012-08-14", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086812000003/0001230868-12-000003-index.htm"}, {"action": "BUY", "amount": 3425.0, "date": "2012-05-15", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086812000002/0001230868-12-000002-index.htm"}, {"action": "BUY", "amount": 3425.0, "date": "2012-05-15", "score": 26.5, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000134305012000002/0001343050-12-000002-index.htm"}, {"action": "BUY", "amount": 3946.0, "date": "2012-03-19", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086812000001/0001230868-12-000001-index.htm"}, {"action": "BUY", "amount": 4634.0, "date": "2011-11-15", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086811000003/0001230868-11-000003-index.htm"}, {"action": "BUY", "amount": 4690.0, "date": "2011-08-16", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086811000001/0001230868-11-000001-index.htm"}, {"action": "BUY", "amount": 5300.0, "date": "2011-05-17", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000134305011000002/0001343050-11-000002-index.htm"}], "latest": {"action": "BUY", "amount": 20250.0, "date": "2018-05-15", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086818000002/0001230868-18-000002-index.htm"}}, {"who": "Joseph G. Stienessen", "who_key": "Stienessen Joseph G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 119009.285, "sold": 18494.4, "net": 100514.88500000001, "trades": 6, "top_score": 49.9, "lean": "buying", "history": [{"action": "BUY", "amount": 24707.25, "date": "2015-03-18", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000134305015000001/0001343050-15-000001-index.htm"}, {"action": "BUY", "amount": 44596.784999999996, "date": "2014-03-19", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000134305014000001/0001343050-14-000001-index.htm"}, {"action": "BUY", "amount": 29740.25, "date": "2013-11-18", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000134305013000001/0001343050-13-000001-index.htm"}, {"action": "SELL", "amount": 18494.4, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000123086813000003/0001230868-13-000003-index.htm"}, {"action": "BUY", "amount": 10001.0, "date": "2012-05-15", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000134305012000001/0001343050-12-000001-index.htm"}, {"action": "BUY", "amount": 9964.0, "date": "2011-05-17", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000134305011000001/0001343050-11-000001-index.htm"}], "latest": {"action": "BUY", "amount": 24707.25, "date": "2015-03-18", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000134305015000001/0001343050-15-000001-index.htm"}}, {"who": "David J. Peuse", "who_key": "Peuse David J", "role": "CFO & TREASURER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 84780.24, "net": -84780.24, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70077.5, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926008803/0001437749-26-008803-index.htm"}, {"action": "SELL", "amount": 14702.740000000002, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774923024133/0001437749-23-024133-index.htm"}], "latest": {"action": "SELL", "amount": 70077.5, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000143774926008803/0001437749-26-008803-index.htm"}}, {"who": "Donald E. Hoeschen", "who_key": "HOESCHEN DONALD E", "role": "vice president", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 81548.91719000001, "net": -81548.91719000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 81548.91719000001, "date": "2008-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122925409000001/0001229254-09-000001-index.htm"}], "latest": {"action": "SELL", "amount": 81548.91719000001, "date": "2008-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122925409000001/0001229254-09-000001-index.htm"}}, {"who": "Patrick J. Quinn", "who_key": "QUINN PATRICK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 43002.0, "sold": 0, "net": 43002.0, "trades": 5, "top_score": 34.0, "lean": "buying", "history": [{"action": "BUY", "amount": 10782.0, "date": "2019-03-20", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122934519000001/0001229345-19-000001-index.htm"}, {"action": "BUY", "amount": 9985.0, "date": "2018-03-20", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122934518000001/0001229345-18-000001-index.htm"}, {"action": "BUY", "amount": 8200.0, "date": "2016-03-17", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122934516000002/0001229345-16-000002-index.htm"}, {"action": "BUY", "amount": 5925.0, "date": "2015-03-18", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122934515000001/0001229345-15-000001-index.htm"}, {"action": "BUY", "amount": 8109.999999999999, "date": "2014-03-19", "score": 34.0, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122934514000001/0001229345-14-000001-index.htm"}], "latest": {"action": "BUY", "amount": 10782.0, "date": "2019-03-20", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/80172/000122934519000001/0001229345-19-000001-index.htm"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2017-08-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da821a06-fdc4-477e-948c-01a9186d69fa/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2017-08-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da821a06-fdc4-477e-948c-01a9186d69fa/"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025460", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001437749-26-020791", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-15", "title": "Form SCHEDULE 13D/A", "accession": "0001493152-26-028722", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001437749-26-020182", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "FORM SD", "accession": "0001437749-26-018748", "price_sensitive": false}, {"form": "3", "date": "2026-05-27", "title": "FORM 3", "accession": "0001437749-26-018461", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001437749-26-018109", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017365", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000271", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001437749-26-014873", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001437749-26-014586", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-14", "title": "Form ARS", "accession": "0001437749-26-012244", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-14", "title": "FORM DEF 14A", "accession": "0001437749-26-012242", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001437749-26-010087", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001834", "price_sensitive": false}, {"form": "144", "date": "2026-03-18", "title": "Notice of proposed sale", "accession": "0001437749-26-008814", "price_sensitive": false}, {"form": "4", "date": "2026-03-18", "title": "FORM 4", "accession": "0001437749-26-008803", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008463", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008461", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008459", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001437749-26-008456", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-13", "title": "FORM 10-K", "accession": "0001437749-26-008214", "price_sensitive": true}, {"form": "144", "date": "2026-03-11", "title": "Notice of proposed sale", "accession": "0001972481-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-03-11", "title": "FORM 4", "accession": "0001437749-26-007691", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "FORM 8-K", "accession": "0001437749-26-006907", "price_sensitive": true}], "performance": {"ticker": "NPK", "has_prices": true, "summary": {"n": 38, "avg": 0.4824383005239027, "win_rate": 1.0, "best": 0.5175409655779171, "worst": 0.2041012216404888, "as_of": "2026-08-07"}, "buys": [{"who": "QUINN PATRICK J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10782.0, "date": "2019-03-20", "score": 30.4, "ref_price": 108.21, "return": 0.27520561870437127}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20250.0, "date": "2018-05-15", "score": 32.1, "ref_price": 103.05, "return": 0.33905870936438637}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19970.0, "date": "2018-03-20", "score": 32.1, "ref_price": 99.2, "return": 0.3910282258064517}, {"who": "QUINN PATRICK J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9985.0, "date": "2018-03-20", "score": 30.5, "ref_price": 99.2, "return": 0.3910282258064517}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22975.0, "date": "2017-11-14", "score": 32.2, "ref_price": 114.6, "return": 0.2041012216404888}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2017-08-31", "score": 0.0, "ref_price": 99.6, "return": 0.38544176706827327}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21590.0, "date": "2017-08-15", "score": 32.7, "ref_price": 105.9, "return": 0.30302171860245514}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26352.0, "date": "2016-05-17", "score": 34.4, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24600.0, "date": "2016-03-17", "score": 34.5, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "QUINN PATRICK J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8200.0, "date": "2016-03-17", "score": 30.3, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25884.2475, "date": "2015-11-17", "score": 35.4, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24858.0, "date": "2015-08-18", "score": 36.4, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "Stienessen Joseph G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24707.25, "date": "2015-03-18", "score": 38.4, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "QUINN PATRICK J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5925.0, "date": "2015-03-18", "score": 30.1, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2962.5, "date": "2015-03-18", "score": 22.7, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3041.0, "date": "2014-11-11", "score": 22.8, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3322.5, "date": "2014-08-12", "score": 23.2, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3558.0, "date": "2014-05-13", "score": 23.5, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4054.9999999999995, "date": "2014-03-19", "score": 24.8, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "QUINN PATRICK J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8109.999999999999, "date": "2014-03-19", "score": 34.0, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "Stienessen Joseph G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44596.784999999996, "date": "2014-03-19", "score": 49.9, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "Frederick Douglas J", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel & Secretary", "amount": 0.0, "date": "2014-02-27", "score": 13.3, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "Stienessen Joseph G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29740.25, "date": "2013-11-18", "score": 47.9, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3490.0, "date": "2013-11-12", "score": 24.3, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3610.4999999999995, "date": "2013-08-13", "score": 24.6, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3868.5, "date": "2013-05-14", "score": 25.1, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3925.0, "date": "2013-03-20", "score": 25.5, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3578.0, "date": "2012-11-13", "score": 25.4, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3586.0, "date": "2012-08-14", "score": 25.9, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3425.0, "date": "2012-05-15", "score": 26.5, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "Stienessen Joseph G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10001.0, "date": "2012-05-15", "score": 42.5, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3425.0, "date": "2012-05-15", "score": 26.5, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3946.0, "date": "2012-03-19", "score": 28.3, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4634.0, "date": "2011-11-15", "score": 31.5, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4690.0, "date": "2011-08-16", "score": 39.1, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "CARDOZO RICHARD N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5300.0, "date": "2011-05-17", "score": 24.6, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "Stienessen Joseph G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9964.0, "date": "2011-05-17", "score": 27.5, "ref_price": 90.93, "return": 0.5175409655779171}, {"who": "LIEBLE RANDY F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President,Treasurer,CFO, Director", "amount": 19542.0, "date": "2010-05-28", "score": 43.1, "ref_price": 90.93, "return": 0.5175409655779171}]}, "price_series": [{"date": "2016-08-03", "close": 90.93, "volume": 34192.0}, {"date": "2016-08-04", "close": 91.16, "volume": 17648.0}, {"date": "2016-08-05", "close": 92.15, "volume": 12411.0}, {"date": "2016-08-08", "close": 90.89, "volume": 12238.0}, {"date": "2016-08-09", "close": 91.87, "volume": 21505.0}, {"date": "2016-08-10", "close": 91.53, "volume": 9491.0}, {"date": "2016-08-11", "close": 91.4, "volume": 20861.0}, {"date": "2016-08-12", "close": 91.48, "volume": 13308.0}, {"date": "2016-08-15", "close": 94.88, "volume": 94216.0}, {"date": "2016-08-16", "close": 93.71, "volume": 20557.0}, {"date": "2016-08-17", "close": 93.38, "volume": 16456.0}, {"date": "2016-08-18", "close": 93.85, "volume": 28306.0}, {"date": "2016-08-19", "close": 93.84, "volume": 83366.0}, {"date": "2016-08-22", "close": 93.12, "volume": 29389.0}, {"date": "2016-08-23", "close": 90.9, "volume": 30186.0}, {"date": "2016-08-24", "close": 89.53, "volume": 33122.0}, {"date": "2016-08-25", "close": 89.76, "volume": 31237.0}, {"date": "2016-08-26", "close": 88.59, "volume": 16252.0}, {"date": "2016-08-29", "close": 87.71, "volume": 26597.0}, {"date": "2016-08-30", "close": 88.1, "volume": 18629.0}, {"date": "2016-08-31", "close": 87.26, "volume": 17516.0}, {"date": "2016-09-01", "close": 87.38, "volume": 17631.0}, {"date": "2016-09-02", "close": 88.31, "volume": 14798.0}, {"date": "2016-09-06", "close": 88.68, "volume": 18201.0}, {"date": "2016-09-07", "close": 88.96, "volume": 13032.0}, {"date": "2016-09-08", "close": 89.4, "volume": 19058.0}, {"date": "2016-09-09", "close": 87.0, "volume": 17592.0}, {"date": "2016-09-12", "close": 87.73, "volume": 16972.0}, {"date": "2016-09-13", "close": 86.59, "volume": 24719.0}, {"date": "2016-09-14", "close": 85.14, "volume": 16223.0}, {"date": "2016-09-15", "close": 86.54, "volume": 11597.0}, {"date": "2016-09-16", "close": 86.43, "volume": 23614.0}, {"date": "2016-09-19", "close": 86.9, "volume": 8518.0}, {"date": "2016-09-20", "close": 86.89, "volume": 11255.0}, {"date": "2016-09-21", "close": 89.0, "volume": 17380.0}, {"date": "2016-09-22", "close": 91.52, "volume": 23528.0}, {"date": "2016-09-23", "close": 90.05, "volume": 12100.0}, {"date": "2016-09-26", "close": 88.11, "volume": 12411.0}, {"date": "2016-09-27", "close": 88.65, "volume": 71556.0}, {"date": "2016-09-28", "close": 88.3, "volume": 13929.0}, {"date": "2016-09-29", "close": 86.8, "volume": 13927.0}, {"date": "2016-09-30", "close": 87.79, "volume": 22046.0}, {"date": "2016-10-03", "close": 87.45, "volume": 21640.0}, {"date": "2016-10-04", "close": 85.91, "volume": 18549.0}, {"date": "2016-10-05", "close": 86.45, "volume": 16727.0}, {"date": "2016-10-06", "close": 86.65, "volume": 19502.0}, {"date": "2016-10-07", "close": 85.62, "volume": 15935.0}, {"date": "2016-10-10", "close": 86.01, "volume": 15834.0}, {"date": "2016-10-11", "close": 84.44, "volume": 32682.0}, {"date": "2016-10-12", "close": 84.69, "volume": 31326.0}, {"date": "2016-10-13", "close": 84.88, "volume": 21469.0}, {"date": "2016-10-14", "close": 86.05, "volume": 18090.0}, {"date": "2016-10-17", "close": 86.45, "volume": 10646.0}, {"date": "2016-10-18", "close": 85.9, "volume": 10385.0}, {"date": "2016-10-19", "close": 86.25, "volume": 8563.0}, {"date": "2016-10-20", "close": 85.65, "volume": 9891.0}, {"date": "2016-10-21", "close": 85.35, "volume": 7730.0}, {"date": "2016-10-24", "close": 87.0, "volume": 11717.0}, {"date": "2016-10-25", "close": 86.5, "volume": 11501.0}, {"date": "2016-10-26", "close": 86.5, "volume": 10924.0}, {"date": "2016-10-27", "close": 87.2, "volume": 9681.0}, {"date": "2016-10-28", "close": 87.55, "volume": 13993.0}, {"date": "2016-10-31", "close": 87.25, "volume": 28005.0}, {"date": "2016-11-01", "close": 87.1, "volume": 24344.0}, {"date": "2016-11-02", "close": 85.8, "volume": 10424.0}, {"date": "2016-11-03", "close": 85.0, "volume": 11751.0}, {"date": "2016-11-04", "close": 85.6, "volume": 19417.0}, {"date": "2016-11-07", "close": 86.35, "volume": 20577.0}, {"date": "2016-11-08", "close": 85.6, "volume": 32341.0}, {"date": "2016-11-09", "close": 88.0, "volume": 52667.0}, {"date": "2016-11-10", "close": 87.95, "volume": 63852.0}, {"date": "2016-11-11", "close": 89.65, "volume": 47449.0}, {"date": "2016-11-14", "close": 90.5, "volume": 47064.0}, {"date": "2016-11-15", "close": 90.7, "volume": 20532.0}, {"date": "2016-11-16", "close": 91.35, "volume": 23353.0}, {"date": "2016-11-17", "close": 91.05, "volume": 20572.0}, {"date": "2016-11-18", "close": 91.0, "volume": 43526.0}, {"date": "2016-11-21", "close": 90.5, "volume": 24977.0}, {"date": "2016-11-22", "close": 92.6, "volume": 26905.0}, {"date": "2016-11-23", "close": 93.8, "volume": 18364.0}, {"date": "2016-11-25", "close": 95.0, "volume": 8312.0}, {"date": "2016-11-28", "close": 95.45, "volume": 32389.0}, {"date": "2016-11-29", "close": 96.2, "volume": 17297.0}, {"date": "2016-11-30", "close": 95.15, "volume": 21316.0}, {"date": "2016-12-01", "close": 94.6, "volume": 16004.0}, {"date": "2016-12-02", "close": 94.85, "volume": 17788.0}, {"date": "2016-12-05", "close": 97.5, "volume": 21064.0}, {"date": "2016-12-06", "close": 97.8, "volume": 19757.0}, {"date": "2016-12-07", "close": 99.35, "volume": 16257.0}, {"date": "2016-12-08", "close": 102.9, "volume": 47250.0}, {"date": "2016-12-09", "close": 103.05, "volume": 36436.0}, {"date": "2016-12-12", "close": 103.75, "volume": 24188.0}, {"date": "2016-12-13", "close": 101.8, "volume": 25635.0}, {"date": "2016-12-14", "close": 101.95, "volume": 13391.0}, {"date": "2016-12-15", "close": 103.25, "volume": 18776.0}, {"date": "2016-12-16", "close": 106.15, "volume": 157717.0}, {"date": "2016-12-19", "close": 106.55, "volume": 55729.0}, {"date": "2016-12-20", "close": 105.55, "volume": 17625.0}, {"date": "2016-12-21", "close": 104.05, "volume": 19333.0}, {"date": "2016-12-22", "close": 104.1, "volume": 18023.0}, {"date": "2016-12-23", "close": 105.7, "volume": 49443.0}, {"date": "2016-12-27", "close": 105.65, "volume": 8510.0}, {"date": "2016-12-28", "close": 107.3, "volume": 22705.0}, {"date": "2016-12-29", "close": 106.65, "volume": 55939.0}, {"date": "2016-12-30", "close": 106.4, "volume": 38586.0}, {"date": "2017-01-03", "close": 104.75, "volume": 24119.0}, {"date": "2017-01-04", "close": 107.25, "volume": 40760.0}, {"date": "2017-01-05", "close": 104.65, "volume": 20552.0}, {"date": "2017-01-06", "close": 104.85, "volume": 25629.0}, {"date": "2017-01-09", "close": 104.35, "volume": 16164.0}, {"date": "2017-01-10", "close": 105.85, "volume": 29569.0}, {"date": "2017-01-11", "close": 107.1, "volume": 13184.0}, {"date": "2017-01-12", "close": 105.3, "volume": 15274.0}, {"date": "2017-01-13", "close": 107.15, "volume": 24203.0}, {"date": "2017-01-17", "close": 104.45, "volume": 19964.0}, {"date": "2017-01-18", "close": 105.05, "volume": 21203.0}, {"date": "2017-01-19", "close": 104.7, "volume": 16848.0}, {"date": "2017-01-20", "close": 105.8, "volume": 16955.0}, {"date": "2017-01-23", "close": 105.7, "volume": 10993.0}, {"date": "2017-01-24", "close": 108.35, "volume": 22058.0}, {"date": "2017-01-25", "close": 109.55, "volume": 13933.0}, {"date": "2017-01-26", "close": 108.8, "volume": 25198.0}, {"date": "2017-01-27", "close": 108.15, "volume": 13502.0}, {"date": "2017-01-30", "close": 106.15, "volume": 15664.0}, {"date": "2017-01-31", "close": 106.4, "volume": 18715.0}, {"date": "2017-02-01", "close": 106.35, "volume": 16236.0}, {"date": "2017-02-02", "close": 105.45, "volume": 17539.0}, {"date": "2017-02-03", "close": 106.75, "volume": 14744.0}, {"date": "2017-02-06", "close": 105.8, "volume": 15340.0}, {"date": "2017-02-07", "close": 105.45, "volume": 18533.0}, {"date": "2017-02-08", "close": 104.45, "volume": 12473.0}, {"date": "2017-02-09", "close": 105.35, "volume": 25969.0}, {"date": "2017-02-10", "close": 106.35, "volume": 36200.0}, {"date": "2017-02-13", "close": 106.95, "volume": 13507.0}, {"date": "2017-02-14", "close": 109.75, "volume": 33339.0}, {"date": "2017-02-15", "close": 110.0, "volume": 23371.0}, {"date": "2017-02-16", "close": 110.65, "volume": 15232.0}, {"date": "2017-02-17", "close": 111.25, "volume": 27994.0}, {"date": "2017-02-21", "close": 110.65, "volume": 40707.0}, {"date": "2017-02-22", "close": 110.6, "volume": 45815.0}, {"date": "2017-02-23", "close": 110.65, "volume": 73310.0}, {"date": "2017-02-24", "close": 110.1, "volume": 52599.0}, {"date": "2017-02-27", "close": 101.5, "volume": 36946.0}, {"date": "2017-02-28", "close": 99.6, "volume": 93382.0}, {"date": "2017-03-01", "close": 100.1, "volume": 30517.0}, {"date": "2017-03-02", "close": 97.1, "volume": 31740.0}, {"date": "2017-03-03", "close": 97.25, "volume": 27865.0}, {"date": "2017-03-06", "close": 95.85, "volume": 15256.0}, {"date": "2017-03-07", "close": 94.05, "volume": 25837.0}, {"date": "2017-03-08", "close": 92.45, "volume": 50980.0}, {"date": "2017-03-09", "close": 92.05, "volume": 18932.0}, {"date": "2017-03-10", "close": 93.45, "volume": 23677.0}, {"date": "2017-03-13", "close": 93.5, "volume": 12804.0}, {"date": "2017-03-14", "close": 94.0, "volume": 17616.0}, {"date": "2017-03-15", "close": 95.0, "volume": 18845.0}, {"date": "2017-03-16", "close": 95.8, "volume": 14368.0}, {"date": "2017-03-17", "close": 100.1, "volume": 123005.0}, {"date": "2017-03-20", "close": 99.8, "volume": 23014.0}, {"date": "2017-03-21", "close": 98.3, "volume": 35064.0}, {"date": "2017-03-22", "close": 98.2, "volume": 32599.0}, {"date": "2017-03-23", "close": 100.15, "volume": 16394.0}, {"date": "2017-03-24", "close": 98.55, "volume": 22349.0}, {"date": "2017-03-27", "close": 99.4, "volume": 19204.0}, {"date": "2017-03-28", "close": 98.55, "volume": 22815.0}, {"date": "2017-03-29", "close": 100.5, "volume": 39008.0}, {"date": "2017-03-30", "close": 100.7, "volume": 32240.0}, {"date": "2017-03-31", "close": 102.2, "volume": 73082.0}, {"date": "2017-04-03", "close": 100.2, "volume": 25995.0}, {"date": "2017-04-04", "close": 99.5, "volume": 20296.0}, {"date": "2017-04-05", "close": 99.05, "volume": 39706.0}, {"date": "2017-04-06", "close": 100.8, "volume": 67448.0}, {"date": "2017-04-07", "close": 100.6, "volume": 39239.0}, {"date": "2017-04-10", "close": 100.8, "volume": 42923.0}, {"date": "2017-04-11", "close": 103.3, "volume": 41773.0}, {"date": "2017-04-12", "close": 98.9, "volume": 98447.0}, {"date": "2017-04-13", "close": 99.5, "volume": 32553.0}, {"date": "2017-04-17", "close": 100.75, "volume": 17722.0}, {"date": "2017-04-18", "close": 101.3, "volume": 20262.0}, {"date": "2017-04-19", "close": 101.0, "volume": 22330.0}, {"date": "2017-04-20", "close": 102.4, "volume": 17364.0}, {"date": "2017-04-21", "close": 102.35, "volume": 21388.0}, {"date": "2017-04-24", "close": 103.75, "volume": 20289.0}, {"date": "2017-04-25", "close": 104.9, "volume": 28218.0}, {"date": "2017-04-26", "close": 105.7, "volume": 34439.0}, {"date": "2017-04-27", "close": 104.8, "volume": 23531.0}, {"date": "2017-04-28", "close": 104.35, "volume": 16310.0}, {"date": "2017-05-01", "close": 103.8, "volume": 16329.0}, {"date": "2017-05-02", "close": 104.1, "volume": 16946.0}, {"date": "2017-05-03", "close": 103.8, "volume": 13940.0}, {"date": "2017-05-04", "close": 103.5, "volume": 9019.0}, {"date": "2017-05-05", "close": 103.45, "volume": 14506.0}, {"date": "2017-05-08", "close": 104.75, "volume": 16276.0}, {"date": "2017-05-09", "close": 104.9, "volume": 17517.0}, {"date": "2017-05-10", "close": 104.45, "volume": 18452.0}, {"date": "2017-05-11", "close": 105.2, "volume": 8507.0}, {"date": "2017-05-12", "close": 102.9, "volume": 14379.0}, {"date": "2017-05-15", "close": 105.35, "volume": 17918.0}, {"date": "2017-05-16", "close": 104.3, "volume": 16339.0}, {"date": "2017-05-17", "close": 103.85, "volume": 31559.0}, {"date": "2017-05-18", "close": 103.15, "volume": 19341.0}, {"date": "2017-05-19", "close": 104.0, "volume": 23307.0}, {"date": "2017-05-22", "close": 105.35, "volume": 15229.0}, {"date": "2017-05-23", "close": 105.75, "volume": 29197.0}, {"date": "2017-05-24", "close": 105.2, "volume": 16322.0}, {"date": "2017-05-25", "close": 107.0, "volume": 17000.0}, {"date": "2017-05-26", "close": 106.5, "volume": 10795.0}, {"date": "2017-05-30", "close": 106.15, "volume": 21543.0}, {"date": "2017-05-31", "close": 106.45, "volume": 14174.0}, {"date": "2017-06-01", "close": 107.55, "volume": 15539.0}, {"date": "2017-06-02", "close": 109.55, "volume": 27873.0}, {"date": "2017-06-05", "close": 106.0, "volume": 17063.0}, {"date": "2017-06-06", "close": 105.75, "volume": 17961.0}, {"date": "2017-06-07", "close": 106.2, "volume": 24696.0}, {"date": "2017-06-08", "close": 108.95, "volume": 18408.0}, {"date": "2017-06-09", "close": 111.45, "volume": 50070.0}, {"date": "2017-06-12", "close": 111.1, "volume": 15532.0}, {"date": "2017-06-13", "close": 111.8, "volume": 38289.0}, {"date": "2017-06-14", "close": 110.9, "volume": 23220.0}, {"date": "2017-06-15", "close": 111.9, "volume": 22764.0}, {"date": "2017-06-16", "close": 111.55, "volume": 83444.0}, {"date": "2017-06-19", "close": 110.9, "volume": 16715.0}, {"date": "2017-06-20", "close": 109.05, "volume": 37658.0}, {"date": "2017-06-21", "close": 110.8, "volume": 20055.0}, {"date": "2017-06-22", "close": 110.0, "volume": 11581.0}, {"date": "2017-06-23", "close": 110.3, "volume": 30717.0}, {"date": "2017-06-26", "close": 108.65, "volume": 15427.0}, {"date": "2017-06-27", "close": 108.15, "volume": 17338.0}, {"date": "2017-06-28", "close": 110.85, "volume": 36981.0}, {"date": "2017-06-29", "close": 111.25, "volume": 24543.0}, {"date": "2017-06-30", "close": 110.5, "volume": 17617.0}, {"date": "2017-07-03", "close": 111.3, "volume": 10876.0}, {"date": "2017-07-05", "close": 109.85, "volume": 17307.0}, {"date": "2017-07-06", "close": 109.5, "volume": 17381.0}, {"date": "2017-07-07", "close": 111.7, "volume": 12933.0}, {"date": "2017-07-10", "close": 110.1, "volume": 11069.0}, {"date": "2017-07-11", "close": 110.05, "volume": 22273.0}, {"date": "2017-07-12", "close": 110.55, "volume": 14356.0}, {"date": "2017-07-13", "close": 109.85, "volume": 11340.0}, {"date": "2017-07-14", "close": 111.0, "volume": 24980.0}, {"date": "2017-07-17", "close": 111.15, "volume": 14218.0}, {"date": "2017-07-18", "close": 110.25, "volume": 9379.0}, {"date": "2017-07-19", "close": 111.45, "volume": 9885.0}, {"date": "2017-07-20", "close": 112.05, "volume": 14009.0}, {"date": "2017-07-21", "close": 111.5, "volume": 14687.0}, {"date": "2017-07-24", "close": 111.7, "volume": 29053.0}, {"date": "2017-07-25", "close": 113.15, "volume": 14198.0}, {"date": "2017-07-26", "close": 112.35, "volume": 6693.0}, {"date": "2017-07-27", "close": 113.6, "volume": 18757.0}, {"date": "2017-07-28", "close": 114.05, "volume": 12139.0}, {"date": "2017-07-31", "close": 113.1, "volume": 11430.0}, {"date": "2017-08-01", "close": 113.6, "volume": 15891.0}, {"date": "2017-08-02", "close": 111.55, "volume": 16786.0}, {"date": "2017-08-03", "close": 112.0, "volume": 12008.0}, {"date": "2017-08-04", "close": 112.2, "volume": 9389.0}, {"date": "2017-08-07", "close": 111.5, "volume": 31064.0}, {"date": "2017-08-08", "close": 110.1, "volume": 14510.0}, {"date": "2017-08-09", "close": 110.75, "volume": 31413.0}, {"date": "2017-08-10", "close": 108.85, "volume": 11179.0}, {"date": "2017-08-11", "close": 108.3, "volume": 13702.0}, {"date": "2017-08-14", "close": 108.35, "volume": 18533.0}, {"date": "2017-08-15", "close": 105.9, "volume": 16789.0}, {"date": "2017-08-16", "close": 104.85, "volume": 23448.0}, {"date": "2017-08-17", "close": 101.85, "volume": 21911.0}, {"date": "2017-08-18", "close": 99.2, "volume": 44583.0}, {"date": "2017-08-21", "close": 100.6, "volume": 31179.0}, {"date": "2017-08-22", "close": 102.55, "volume": 26479.0}, {"date": "2017-08-23", "close": 99.95, "volume": 16266.0}, {"date": "2017-08-24", "close": 99.25, "volume": 18085.0}, {"date": "2017-08-25", "close": 99.25, "volume": 14920.0}, {"date": "2017-08-28", "close": 98.75, "volume": 20654.0}, {"date": "2017-08-29", "close": 97.65, "volume": 29972.0}, {"date": "2017-08-30", "close": 98.5, "volume": 18144.0}, {"date": "2017-08-31", "close": 99.6, "volume": 19441.0}, {"date": "2017-09-01", "close": 98.75, "volume": 20517.0}, {"date": "2017-09-05", "close": 97.55, "volume": 23136.0}, {"date": "2017-09-06", "close": 97.1, "volume": 24147.0}, {"date": "2017-09-07", "close": 96.9, "volume": 17515.0}, {"date": "2017-09-08", "close": 96.85, "volume": 15052.0}, {"date": "2017-09-11", "close": 97.05, "volume": 21426.0}, {"date": "2017-09-12", "close": 97.25, "volume": 16769.0}, {"date": "2017-09-13", "close": 97.05, "volume": 13794.0}, {"date": "2017-09-14", "close": 99.75, "volume": 58722.0}, {"date": "2017-09-15", "close": 99.35, "volume": 40473.0}, {"date": "2017-09-18", "close": 101.85, "volume": 15727.0}, {"date": "2017-09-19", "close": 101.55, "volume": 13989.0}, {"date": "2017-09-20", "close": 101.85, "volume": 14737.0}, {"date": "2017-09-21", "close": 101.6, "volume": 13271.0}, {"date": "2017-09-22", "close": 102.65, "volume": 21207.0}, {"date": "2017-09-25", "close": 103.0, "volume": 27801.0}, {"date": "2017-09-26", "close": 103.25, "volume": 18317.0}, {"date": "2017-09-27", "close": 106.6, "volume": 26045.0}, {"date": "2017-09-28", "close": 106.85, "volume": 15748.0}, {"date": "2017-09-29", "close": 106.45, "volume": 15242.0}, {"date": "2017-10-02", "close": 108.05, "volume": 20803.0}, {"date": "2017-10-03", "close": 108.05, "volume": 15807.0}, {"date": "2017-10-04", "close": 107.6, "volume": 12486.0}, {"date": "2017-10-05", "close": 107.25, "volume": 19664.0}, {"date": "2017-10-06", "close": 108.45, "volume": 15404.0}, {"date": "2017-10-09", "close": 108.0, "volume": 9634.0}, {"date": "2017-10-10", "close": 109.2, "volume": 18565.0}, {"date": "2017-10-11", "close": 109.5, "volume": 10688.0}, {"date": "2017-10-12", "close": 109.45, "volume": 11275.0}, {"date": "2017-10-13", "close": 109.55, "volume": 23503.0}, {"date": "2017-10-16", "close": 110.3, "volume": 9318.0}, {"date": "2017-10-17", "close": 109.2, "volume": 11841.0}, {"date": "2017-10-18", "close": 109.85, "volume": 11107.0}, {"date": "2017-10-19", "close": 109.9, "volume": 9772.0}, {"date": "2017-10-20", "close": 111.65, "volume": 13925.0}, {"date": "2017-10-23", "close": 110.4, "volume": 10136.0}, {"date": "2017-10-24", "close": 112.7, "volume": 15211.0}, {"date": "2017-10-25", "close": 113.6, "volume": 33770.0}, {"date": "2017-10-26", "close": 113.85, "volume": 11766.0}, {"date": "2017-10-27", "close": 114.95, "volume": 19061.0}, {"date": "2017-10-30", "close": 113.85, "volume": 20049.0}, {"date": "2017-10-31", "close": 116.9, "volume": 22346.0}, {"date": "2017-11-01", "close": 117.4, "volume": 18589.0}, {"date": "2017-11-02", "close": 119.6, "volume": 8152.0}, {"date": "2017-11-03", "close": 119.85, "volume": 23239.0}, {"date": "2017-11-06", "close": 120.5, "volume": 13646.0}, {"date": "2017-11-07", "close": 118.45, "volume": 36156.0}, {"date": "2017-11-08", "close": 119.0, "volume": 19182.0}, {"date": "2017-11-09", "close": 116.75, "volume": 10111.0}, {"date": "2017-11-10", "close": 115.6, "volume": 10644.0}, {"date": "2017-11-13", "close": 114.4, "volume": 9091.0}, {"date": "2017-11-14", "close": 114.6, "volume": 14231.0}, {"date": "2017-11-15", "close": 114.5, "volume": 7158.0}, {"date": "2017-11-16", "close": 113.8, "volume": 21367.0}, {"date": "2017-11-17", "close": 113.95, "volume": 26961.0}, {"date": "2017-11-20", "close": 114.25, "volume": 21970.0}, {"date": "2017-11-21", "close": 117.45, "volume": 40299.0}, {"date": "2017-11-22", "close": 117.75, "volume": 13320.0}, {"date": "2017-11-24", "close": 117.05, "volume": 4998.0}, {"date": "2017-11-27", "close": 116.55, "volume": 7771.0}, {"date": "2017-11-28", "close": 118.1, "volume": 13220.0}, {"date": "2017-11-29", "close": 107.3, "volume": 103161.0}, {"date": "2017-11-30", "close": 103.7, "volume": 114275.0}, {"date": "2017-12-01", "close": 101.35, "volume": 87223.0}, {"date": "2017-12-04", "close": 103.1, "volume": 59197.0}, {"date": "2017-12-05", "close": 103.0, "volume": 39766.0}, {"date": "2017-12-06", "close": 103.4, "volume": 31233.0}, {"date": "2017-12-07", "close": 103.0, "volume": 44763.0}, {"date": "2017-12-08", "close": 98.95, "volume": 55956.0}, {"date": "2017-12-11", "close": 97.05, "volume": 109859.0}, {"date": "2017-12-12", "close": 97.2, "volume": 72107.0}, {"date": "2017-12-13", "close": 98.45, "volume": 52607.0}, {"date": "2017-12-14", "close": 97.6, "volume": 31317.0}, {"date": "2017-12-15", "close": 100.0, "volume": 88665.0}, {"date": "2017-12-18", "close": 101.6, "volume": 43645.0}, {"date": "2017-12-19", "close": 101.55, "volume": 29801.0}, {"date": "2017-12-20", "close": 101.0, "volume": 30622.0}, {"date": "2017-12-21", "close": 100.65, "volume": 33092.0}, {"date": "2017-12-22", "close": 101.4, "volume": 25827.0}, {"date": "2017-12-26", "close": 100.85, "volume": 16415.0}, {"date": "2017-12-27", "close": 100.95, "volume": 11714.0}, {"date": "2017-12-28", "close": 100.65, "volume": 14532.0}, {"date": "2017-12-29", "close": 99.45, "volume": 22374.0}, {"date": "2018-01-02", "close": 99.5, "volume": 51451.0}, {"date": "2018-01-03", "close": 99.25, "volume": 44954.0}, {"date": "2018-01-04", "close": 99.85, "volume": 27713.0}, {"date": "2018-01-05", "close": 100.5, "volume": 26647.0}, {"date": "2018-01-08", "close": 101.9, "volume": 40596.0}, {"date": "2018-01-09", "close": 104.0, "volume": 57026.0}, {"date": "2018-01-10", "close": 103.65, "volume": 23222.0}, {"date": "2018-01-11", "close": 104.8, "volume": 37388.0}, {"date": "2018-01-12", "close": 107.1, "volume": 38708.0}, {"date": "2018-01-16", "close": 104.2, "volume": 29719.0}, {"date": "2018-01-17", "close": 104.5, "volume": 54316.0}, {"date": "2018-01-18", "close": 103.9, "volume": 91856.0}, {"date": "2018-01-19", "close": 104.4, "volume": 34074.0}, {"date": "2018-01-22", "close": 104.95, "volume": 67476.0}, {"date": "2018-01-23", "close": 103.95, "volume": 30383.0}, {"date": "2018-01-24", "close": 104.6, "volume": 40924.0}, {"date": "2018-01-25", "close": 102.1, "volume": 64387.0}, {"date": "2018-01-26", "close": 102.5, "volume": 40379.0}, {"date": "2018-01-29", "close": 102.1, "volume": 36659.0}, {"date": "2018-01-30", "close": 102.55, "volume": 45072.0}, {"date": "2018-01-31", "close": 101.65, "volume": 45227.0}, {"date": "2018-02-01", "close": 100.75, "volume": 88002.0}, {"date": "2018-02-02", "close": 98.1, "volume": 48424.0}, {"date": "2018-02-05", "close": 96.95, "volume": 48153.0}, {"date": "2018-02-06", "close": 95.55, "volume": 86518.0}, {"date": "2018-02-07", "close": 97.05, "volume": 53238.0}, {"date": "2018-02-08", "close": 95.95, "volume": 99383.0}, {"date": "2018-02-09", "close": 99.0, "volume": 87245.0}, {"date": "2018-02-12", "close": 97.75, "volume": 261734.0}, {"date": "2018-02-13", "close": 96.2, "volume": 86265.0}, {"date": "2018-02-14", "close": 98.5, "volume": 70343.0}, {"date": "2018-02-15", "close": 100.2, "volume": 69520.0}, {"date": "2018-02-16", "close": 102.0, "volume": 164206.0}, {"date": "2018-02-20", "close": 101.4, "volume": 53341.0}, {"date": "2018-02-21", "close": 101.45, "volume": 51159.0}, {"date": "2018-02-22", "close": 102.45, "volume": 39748.0}, {"date": "2018-02-23", "close": 102.2, "volume": 52986.0}, {"date": "2018-02-26", "close": 101.8, "volume": 76759.0}, {"date": "2018-02-27", "close": 101.75, "volume": 78202.0}, {"date": "2018-02-28", "close": 90.8, "volume": 102640.0}, {"date": "2018-03-01", "close": 90.95, "volume": 85495.0}, {"date": "2018-03-02", "close": 92.45, "volume": 43909.0}, {"date": "2018-03-05", "close": 93.85, "volume": 70010.0}, {"date": "2018-03-06", "close": 94.0, "volume": 44185.0}, {"date": "2018-03-07", "close": 95.1, "volume": 45068.0}, {"date": "2018-03-08", "close": 97.15, "volume": 68333.0}, {"date": "2018-03-09", "close": 98.0, "volume": 69706.0}, {"date": "2018-03-12", "close": 94.45, "volume": 76580.0}, {"date": "2018-03-13", "close": 95.8, "volume": 37955.0}, {"date": "2018-03-14", "close": 96.2, "volume": 40969.0}, {"date": "2018-03-15", "close": 97.0, "volume": 55107.0}, {"date": "2018-03-16", "close": 97.45, "volume": 281992.0}, {"date": "2018-03-19", "close": 99.55, "volume": 103789.0}, {"date": "2018-03-20", "close": 99.2, "volume": 63485.0}, {"date": "2018-03-21", "close": 99.05, "volume": 52070.0}, {"date": "2018-03-22", "close": 98.1, "volume": 65280.0}, {"date": "2018-03-23", "close": 94.75, "volume": 46446.0}, {"date": "2018-03-26", "close": 96.05, "volume": 56784.0}, {"date": "2018-03-27", "close": 94.5, "volume": 47784.0}, {"date": "2018-03-28", "close": 95.1, "volume": 48228.0}, {"date": "2018-03-29", "close": 93.75, "volume": 61314.0}, {"date": "2018-04-02", "close": 93.25, "volume": 48906.0}, {"date": "2018-04-03", "close": 93.85, "volume": 45382.0}, {"date": "2018-04-04", "close": 96.15, "volume": 72771.0}, {"date": "2018-04-05", "close": 95.85, "volume": 51038.0}, {"date": "2018-04-06", "close": 94.05, "volume": 43234.0}, {"date": "2018-04-09", "close": 93.15, "volume": 44267.0}, {"date": "2018-04-10", "close": 92.85, "volume": 47982.0}, {"date": "2018-04-11", "close": 94.7, "volume": 38097.0}, {"date": "2018-04-12", "close": 94.45, "volume": 26014.0}, {"date": "2018-04-13", "close": 94.7, "volume": 29608.0}, {"date": "2018-04-16", "close": 95.55, "volume": 32477.0}, {"date": "2018-04-17", "close": 96.55, "volume": 40534.0}, {"date": "2018-04-18", "close": 97.4, "volume": 42121.0}, {"date": "2018-04-19", "close": 97.5, "volume": 44078.0}, {"date": "2018-04-20", "close": 96.65, "volume": 21628.0}, {"date": "2018-04-23", "close": 96.55, "volume": 23944.0}, {"date": "2018-04-24", "close": 97.05, "volume": 43270.0}, {"date": "2018-04-25", "close": 97.55, "volume": 60954.0}, {"date": "2018-04-26", "close": 97.2, "volume": 33827.0}, {"date": "2018-04-27", "close": 95.25, "volume": 33514.0}, {"date": "2018-04-30", "close": 95.75, "volume": 70605.0}, {"date": "2018-05-01", "close": 95.75, "volume": 44151.0}, {"date": "2018-05-02", "close": 95.25, "volume": 27277.0}, {"date": "2018-05-03", "close": 94.4, "volume": 22719.0}, {"date": "2018-05-04", "close": 95.85, "volume": 26878.0}, {"date": "2018-05-07", "close": 96.75, "volume": 29317.0}, {"date": "2018-05-08", "close": 96.9, "volume": 45896.0}, {"date": "2018-05-09", "close": 97.25, "volume": 21724.0}, {"date": "2018-05-10", "close": 98.25, "volume": 31182.0}, {"date": "2018-05-11", "close": 99.5, "volume": 30231.0}, {"date": "2018-05-14", "close": 101.45, "volume": 61125.0}, {"date": "2018-05-15", "close": 103.05, "volume": 60382.0}, {"date": "2018-05-16", "close": 107.05, "volume": 86581.0}, {"date": "2018-05-17", "close": 108.25, "volume": 50971.0}, {"date": "2018-05-18", "close": 106.9, "volume": 56255.0}, {"date": "2018-05-21", "close": 107.65, "volume": 36479.0}, {"date": "2018-05-22", "close": 107.15, "volume": 22305.0}, {"date": "2018-05-23", "close": 108.0, "volume": 34174.0}, {"date": "2018-05-24", "close": 108.55, "volume": 52794.0}, {"date": "2018-05-25", "close": 110.85, "volume": 63575.0}, {"date": "2018-05-29", "close": 110.25, "volume": 57584.0}, {"date": "2018-05-30", "close": 113.7, "volume": 56057.0}, {"date": "2018-05-31", "close": 112.9, "volume": 34035.0}, {"date": "2018-06-01", "close": 112.5, "volume": 42176.0}, {"date": "2018-06-04", "close": 112.95, "volume": 28720.0}, {"date": "2018-06-05", "close": 112.4, "volume": 21385.0}, {"date": "2018-06-06", "close": 114.8, "volume": 43854.0}, {"date": "2018-06-07", "close": 117.35, "volume": 54651.0}, {"date": "2018-06-08", "close": 119.0, "volume": 76699.0}, {"date": "2018-06-11", "close": 128.95, "volume": 219601.0}, {"date": "2018-06-12", "close": 128.7, "volume": 122646.0}, {"date": "2018-06-13", "close": 132.75, "volume": 109997.0}, {"date": "2018-06-14", "close": 135.0, "volume": 121121.0}, {"date": "2018-06-15", "close": 131.85, "volume": 499868.0}, {"date": "2018-06-18", "close": 130.6, "volume": 107461.0}, {"date": "2018-06-19", "close": 130.75, "volume": 76225.0}, {"date": "2018-06-20", "close": 130.0, "volume": 50353.0}, {"date": "2018-06-21", "close": 130.05, "volume": 42549.0}, {"date": "2018-06-22", "close": 129.95, "volume": 46950.0}, {"date": "2018-06-25", "close": 128.55, "volume": 47496.0}, {"date": "2018-06-26", "close": 127.9, "volume": 40082.0}, {"date": "2018-06-27", "close": 126.05, "volume": 45129.0}, {"date": "2018-06-28", "close": 125.0, "volume": 42863.0}, {"date": "2018-06-29", "close": 124.0, "volume": 72881.0}, {"date": "2018-07-02", "close": 125.25, "volume": 61011.0}, {"date": "2018-07-03", "close": 124.3, "volume": 20263.0}, {"date": "2018-07-05", "close": 123.85, "volume": 31196.0}, {"date": "2018-07-06", "close": 122.85, "volume": 23229.0}, {"date": "2018-07-09", "close": 122.6, "volume": 43650.0}, {"date": "2018-07-10", "close": 121.55, "volume": 38774.0}, {"date": "2018-07-11", "close": 121.6, "volume": 41869.0}, {"date": "2018-07-12", "close": 120.95, "volume": 24639.0}, {"date": "2018-07-13", "close": 120.4, "volume": 33278.0}, {"date": "2018-07-16", "close": 120.0, "volume": 31105.0}, {"date": "2018-07-17", "close": 120.0, "volume": 22664.0}, {"date": "2018-07-18", "close": 120.0, "volume": 33297.0}, {"date": "2018-07-19", "close": 120.0, "volume": 23257.0}, {"date": "2018-07-20", "close": 119.9, "volume": 20275.0}, {"date": "2018-07-23", "close": 118.1, "volume": 26752.0}, {"date": "2018-07-24", "close": 117.0, "volume": 29979.0}, {"date": "2018-07-25", "close": 116.55, "volume": 32724.0}, {"date": "2018-07-26", "close": 121.55, "volume": 38431.0}, {"date": "2018-07-27", "close": 117.6, "volume": 24777.0}, {"date": "2018-07-30", "close": 120.1, "volume": 56850.0}, {"date": "2018-07-31", "close": 124.65, "volume": 35976.0}, {"date": "2018-08-01", "close": 124.45, "volume": 27802.0}, {"date": "2018-08-02", "close": 126.15, "volume": 27212.0}, {"date": "2018-08-03", "close": 125.7, "volume": 21683.0}, {"date": "2018-08-06", "close": 127.3, "volume": 55568.0}, {"date": "2018-08-07", "close": 125.1, "volume": 27171.0}, {"date": "2018-08-08", "close": 125.3, "volume": 20674.0}, {"date": "2018-08-09", "close": 125.35, "volume": 15872.0}, {"date": "2018-08-10", "close": 124.5, "volume": 10225.0}, {"date": "2018-08-13", "close": 128.0, "volume": 27567.0}, {"date": "2018-08-14", "close": 133.85, "volume": 52680.0}, {"date": "2018-08-15", "close": 134.7, "volume": 64835.0}, {"date": "2018-08-16", "close": 134.55, "volume": 27869.0}, {"date": "2018-08-17", "close": 135.5, "volume": 57355.0}, {"date": "2018-08-20", "close": 135.35, "volume": 18285.0}, {"date": "2018-08-21", "close": 139.35, "volume": 41579.0}, {"date": "2018-08-22", "close": 139.15, "volume": 38027.0}, {"date": "2018-08-23", "close": 137.95, "volume": 14099.0}, {"date": "2018-08-24", "close": 139.05, "volume": 19809.0}, {"date": "2018-08-27", "close": 137.25, "volume": 41302.0}, {"date": "2018-08-28", "close": 137.1, "volume": 48562.0}, {"date": "2018-08-29", "close": 134.5, "volume": 30405.0}, {"date": "2018-08-30", "close": 131.85, "volume": 32548.0}, {"date": "2018-08-31", "close": 132.6, "volume": 14859.0}, {"date": "2018-09-04", "close": 131.3, "volume": 39115.0}, {"date": "2018-09-05", "close": 130.3, "volume": 52074.0}, {"date": "2018-09-06", "close": 130.3, "volume": 27221.0}, {"date": "2018-09-07", "close": 129.7, "volume": 18432.0}, {"date": "2018-09-10", "close": 130.15, "volume": 14526.0}, {"date": "2018-09-11", "close": 129.45, "volume": 17866.0}, {"date": "2018-09-12", "close": 127.65, "volume": 17209.0}, {"date": "2018-09-13", "close": 125.05, "volume": 33817.0}, {"date": "2018-09-14", "close": 127.2, "volume": 23563.0}, {"date": "2018-09-17", "close": 126.5, "volume": 38366.0}, {"date": "2018-09-18", "close": 125.9, "volume": 27003.0}, {"date": "2018-09-19", "close": 124.55, "volume": 34805.0}, {"date": "2018-09-20", "close": 126.55, "volume": 31548.0}, {"date": "2018-09-21", "close": 124.55, "volume": 88764.0}, {"date": "2018-09-24", "close": 124.95, "volume": 16571.0}, {"date": "2018-09-25", "close": 126.2, "volume": 16046.0}, {"date": "2018-09-26", "close": 126.2, "volume": 44275.0}, {"date": "2018-09-27", "close": 128.55, "volume": 32787.0}, {"date": "2018-09-28", "close": 129.65, "volume": 25832.0}, {"date": "2018-10-01", "close": 128.52, "volume": 25260.0}, {"date": "2018-10-02", "close": 127.28, "volume": 19691.0}, {"date": "2018-10-03", "close": 128.76, "volume": 32848.0}, {"date": "2018-10-04", "close": 130.45, "volume": 24886.0}, {"date": "2018-10-05", "close": 130.2, "volume": 27851.0}, {"date": "2018-10-08", "close": 131.02, "volume": 29549.0}, {"date": "2018-10-09", "close": 131.81, "volume": 31447.0}, {"date": "2018-10-10", "close": 128.61, "volume": 33823.0}, {"date": "2018-10-11", "close": 122.51, "volume": 49812.0}, {"date": "2018-10-12", "close": 122.43, "volume": 34776.0}, {"date": "2018-10-15", "close": 122.32, "volume": 28408.0}, {"date": "2018-10-16", "close": 125.19, "volume": 46868.0}, {"date": "2018-10-17", "close": 126.59, "volume": 22660.0}, {"date": "2018-10-18", "close": 124.13, "volume": 25786.0}, {"date": "2018-10-19", "close": 123.78, "volume": 16276.0}, {"date": "2018-10-22", "close": 128.52, "volume": 16772.0}, {"date": "2018-10-23", "close": 128.3, "volume": 28468.0}, {"date": "2018-10-24", "close": 124.01, "volume": 66128.0}, {"date": "2018-10-25", "close": 125.77, "volume": 28840.0}, {"date": "2018-10-26", "close": 125.75, "volume": 20178.0}, {"date": "2018-10-29", "close": 122.76, "volume": 38894.0}, {"date": "2018-10-30", "close": 125.68, "volume": 38857.0}, {"date": "2018-10-31", "close": 124.67, "volume": 28607.0}, {"date": "2018-11-01", "close": 126.02, "volume": 40421.0}, {"date": "2018-11-02", "close": 126.56, "volume": 21931.0}, {"date": "2018-11-05", "close": 125.54, "volume": 18996.0}, {"date": "2018-11-06", "close": 126.42, "volume": 24698.0}, {"date": "2018-11-07", "close": 131.21, "volume": 14271.0}, {"date": "2018-11-08", "close": 132.79, "volume": 10790.0}, {"date": "2018-11-09", "close": 133.4, "volume": 20688.0}, {"date": "2018-11-12", "close": 132.0, "volume": 20020.0}, {"date": "2018-11-13", "close": 130.78, "volume": 28788.0}, {"date": "2018-11-14", "close": 128.47, "volume": 21822.0}, {"date": "2018-11-15", "close": 127.92, "volume": 20120.0}, {"date": "2018-11-16", "close": 131.11, "volume": 25363.0}, {"date": "2018-11-19", "close": 132.01, "volume": 31830.0}, {"date": "2018-11-20", "close": 128.73, "volume": 27479.0}, {"date": "2018-11-21", "close": 127.91, "volume": 15765.0}, {"date": "2018-11-23", "close": 126.64, "volume": 7949.0}, {"date": "2018-11-26", "close": 126.08, "volume": 22022.0}, {"date": "2018-11-27", "close": 124.42, "volume": 28597.0}, {"date": "2018-11-28", "close": 127.66, "volume": 26628.0}, {"date": "2018-11-29", "close": 127.61, "volume": 11857.0}, {"date": "2018-11-30", "close": 128.48, "volume": 40018.0}, {"date": "2018-12-03", "close": 128.47, "volume": 27428.0}, {"date": "2018-12-04", "close": 125.23, "volume": 38164.0}, {"date": "2018-12-06", "close": 121.42, "volume": 53784.0}, {"date": "2018-12-07", "close": 121.17, "volume": 29028.0}, {"date": "2018-12-10", "close": 121.29, "volume": 46325.0}, {"date": "2018-12-11", "close": 123.68, "volume": 32155.0}, {"date": "2018-12-12", "close": 127.71, "volume": 45140.0}, {"date": "2018-12-13", "close": 123.32, "volume": 29397.0}, {"date": "2018-12-14", "close": 121.48, "volume": 21541.0}, {"date": "2018-12-17", "close": 119.05, "volume": 33721.0}, {"date": "2018-12-18", "close": 120.83, "volume": 24454.0}, {"date": "2018-12-19", "close": 118.99, "volume": 30377.0}, {"date": "2018-12-20", "close": 115.4, "volume": 36346.0}, {"date": "2018-12-21", "close": 114.8, "volume": 227628.0}, {"date": "2018-12-24", "close": 113.11, "volume": 23722.0}, {"date": "2018-12-26", "close": 112.23, "volume": 40084.0}, {"date": "2018-12-27", "close": 114.61, "volume": 32483.0}, {"date": "2018-12-28", "close": 119.56, "volume": 23109.0}, {"date": "2018-12-31", "close": 116.92, "volume": 28485.0}, {"date": "2019-01-02", "close": 115.84, "volume": 41079.0}, {"date": "2019-01-03", "close": 114.48, "volume": 35982.0}, {"date": "2019-01-04", "close": 117.76, "volume": 21302.0}, {"date": "2019-01-07", "close": 115.06, "volume": 28920.0}, {"date": "2019-01-08", "close": 118.39, "volume": 32526.0}, {"date": "2019-01-09", "close": 118.09, "volume": 17060.0}, {"date": "2019-01-10", "close": 119.25, "volume": 23845.0}, {"date": "2019-01-11", "close": 120.87, "volume": 30560.0}, {"date": "2019-01-14", "close": 119.87, "volume": 14334.0}, {"date": "2019-01-15", "close": 119.35, "volume": 12950.0}, {"date": "2019-01-16", "close": 121.75, "volume": 29769.0}, {"date": "2019-01-17", "close": 123.59, "volume": 31251.0}, {"date": "2019-01-18", "close": 125.96, "volume": 31346.0}, {"date": "2019-01-22", "close": 122.45, "volume": 27141.0}, {"date": "2019-01-23", "close": 123.01, "volume": 19751.0}, {"date": "2019-01-24", "close": 123.74, "volume": 9652.0}, {"date": "2019-01-25", "close": 122.32, "volume": 15118.0}, {"date": "2019-01-28", "close": 121.34, "volume": 16388.0}, {"date": "2019-01-29", "close": 119.62, "volume": 31100.0}, {"date": "2019-01-30", "close": 119.63, "volume": 25999.0}, {"date": "2019-01-31", "close": 119.62, "volume": 29917.0}, {"date": "2019-02-01", "close": 119.74, "volume": 23501.0}, {"date": "2019-02-04", "close": 118.86, "volume": 26401.0}, {"date": "2019-02-05", "close": 120.32, "volume": 34530.0}, {"date": "2019-02-06", "close": 121.01, "volume": 13548.0}, {"date": "2019-02-07", "close": 121.68, "volume": 16589.0}, {"date": "2019-02-08", "close": 123.89, "volume": 23685.0}, {"date": "2019-02-11", "close": 123.43, "volume": 11774.0}, {"date": "2019-02-12", "close": 123.22, "volume": 24116.0}, {"date": "2019-02-13", "close": 127.52, "volume": 28185.0}, {"date": "2019-02-14", "close": 127.46, "volume": 24532.0}, {"date": "2019-02-15", "close": 130.5, "volume": 41362.0}, {"date": "2019-02-19", "close": 119.84, "volume": 81037.0}, {"date": "2019-02-20", "close": 120.28, "volume": 56991.0}, {"date": "2019-02-21", "close": 121.0, "volume": 30214.0}, {"date": "2019-02-22", "close": 124.31, "volume": 55816.0}, {"date": "2019-02-25", "close": 122.02, "volume": 47409.0}, {"date": "2019-02-26", "close": 118.8, "volume": 67394.0}, {"date": "2019-02-27", "close": 119.52, "volume": 55089.0}, {"date": "2019-02-28", "close": 112.14, "volume": 45846.0}, {"date": "2019-03-01", "close": 111.97, "volume": 42372.0}, {"date": "2019-03-04", "close": 102.77, "volume": 95409.0}, {"date": "2019-03-05", "close": 102.62, "volume": 78023.0}, {"date": "2019-03-06", "close": 105.21, "volume": 72017.0}, {"date": "2019-03-07", "close": 104.16, "volume": 33867.0}, {"date": "2019-03-08", "close": 105.39, "volume": 25373.0}, {"date": "2019-03-11", "close": 104.43, "volume": 62623.0}, {"date": "2019-03-12", "close": 105.13, "volume": 45960.0}, {"date": "2019-03-13", "close": 106.92, "volume": 46083.0}, {"date": "2019-03-14", "close": 109.24, "volume": 64906.0}, {"date": "2019-03-15", "close": 108.4, "volume": 271406.0}, {"date": "2019-03-18", "close": 108.13, "volume": 80428.0}, {"date": "2019-03-19", "close": 108.07, "volume": 28706.0}, {"date": "2019-03-20", "close": 108.21, "volume": 39483.0}, {"date": "2019-03-21", "close": 110.66, "volume": 55529.0}, {"date": "2019-03-22", "close": 108.51, "volume": 48879.0}, {"date": "2019-03-25", "close": 110.79, "volume": 30410.0}, {"date": "2019-03-26", "close": 110.9, "volume": 51870.0}, {"date": "2019-03-27", "close": 111.88, "volume": 36903.0}, {"date": "2019-03-28", "close": 111.13, "volume": 45466.0}, {"date": "2019-03-29", "close": 108.55, "volume": 80924.0}, {"date": "2019-04-01", "close": 108.17, "volume": 53473.0}, {"date": "2019-04-02", "close": 106.95, "volume": 45019.0}, {"date": "2019-04-03", "close": 105.0, "volume": 70178.0}, {"date": "2019-04-04", "close": 106.69, "volume": 45052.0}, {"date": "2019-04-05", "close": 107.86, "volume": 26127.0}, {"date": "2019-04-08", "close": 107.0, "volume": 26657.0}, {"date": "2019-04-09", "close": 106.58, "volume": 54836.0}, {"date": "2019-04-10", "close": 107.95, "volume": 37969.0}, {"date": "2019-04-11", "close": 108.38, "volume": 28862.0}, {"date": "2019-04-12", "close": 108.41, "volume": 26990.0}, {"date": "2019-04-15", "close": 109.08, "volume": 42180.0}, {"date": "2019-04-16", "close": 108.37, "volume": 32057.0}, {"date": "2019-04-17", "close": 105.98, "volume": 40251.0}, {"date": "2019-04-18", "close": 106.9, "volume": 15923.0}, {"date": "2019-04-22", "close": 107.62, "volume": 30675.0}, {"date": "2019-04-23", "close": 108.94, "volume": 83670.0}, {"date": "2019-04-24", "close": 109.65, "volume": 35579.0}, {"date": "2019-04-25", "close": 110.88, "volume": 46470.0}, {"date": "2019-04-26", "close": 112.5, "volume": 50511.0}, {"date": "2019-04-29", "close": 108.11, "volume": 105117.0}, {"date": "2019-04-30", "close": 106.5, "volume": 123535.0}, {"date": "2019-05-01", "close": 105.6, "volume": 78858.0}, {"date": "2019-05-02", "close": 105.93, "volume": 90670.0}, {"date": "2019-05-03", "close": 109.13, "volume": 64082.0}, {"date": "2019-05-06", "close": 108.52, "volume": 102732.0}, {"date": "2019-05-07", "close": 110.33, "volume": 104276.0}, {"date": "2019-05-08", "close": 109.04, "volume": 44867.0}, {"date": "2019-05-09", "close": 107.91, "volume": 69236.0}, {"date": "2019-05-10", "close": 107.74, "volume": 88412.0}, {"date": "2019-05-13", "close": 101.16, "volume": 83209.0}, {"date": "2019-05-14", "close": 101.72, "volume": 72344.0}, {"date": "2019-05-15", "close": 101.02, "volume": 99467.0}, {"date": "2019-05-16", "close": 101.01, "volume": 150402.0}, {"date": "2019-05-17", "close": 101.37, "volume": 69214.0}, {"date": "2019-05-20", "close": 101.0, "volume": 105211.0}, {"date": "2019-05-21", "close": 101.15, "volume": 74206.0}, {"date": "2019-05-22", "close": 101.14, "volume": 92899.0}, {"date": "2019-05-23", "close": 101.25, "volume": 118649.0}, {"date": "2019-05-24", "close": 101.18, "volume": 88413.0}, {"date": "2019-05-28", "close": 101.77, "volume": 64504.0}, {"date": "2019-05-29", "close": 99.57, "volume": 101364.0}, {"date": "2019-05-30", "close": 99.6, "volume": 93137.0}, {"date": "2019-05-31", "close": 97.89, "volume": 96123.0}, {"date": "2019-06-03", "close": 97.3, "volume": 100513.0}, {"date": "2019-06-04", "close": 98.18, "volume": 104376.0}, {"date": "2019-06-05", "close": 96.6, "volume": 82777.0}, {"date": "2019-06-06", "close": 96.87, "volume": 78676.0}, {"date": "2019-06-07", "close": 93.68, "volume": 58545.0}, {"date": "2019-06-10", "close": 93.42, "volume": 123846.0}, {"date": "2019-06-11", "close": 92.57, "volume": 84887.0}, {"date": "2019-06-12", "close": 93.22, "volume": 65435.0}, {"date": "2019-06-13", "close": 94.24, "volume": 60209.0}, {"date": "2019-06-14", "close": 94.4, "volume": 79166.0}, {"date": "2019-06-17", "close": 90.51, "volume": 120629.0}, {"date": "2019-06-18", "close": 91.67, "volume": 47468.0}, {"date": "2019-06-19", "close": 91.72, "volume": 104566.0}, {"date": "2019-06-20", "close": 92.76, "volume": 148702.0}, {"date": "2019-06-21", "close": 93.64, "volume": 342906.0}, {"date": "2019-06-24", "close": 93.41, "volume": 130786.0}, {"date": "2019-06-25", "close": 93.91, "volume": 96185.0}, {"date": "2019-06-26", "close": 90.5, "volume": 84543.0}, {"date": "2019-06-27", "close": 89.98, "volume": 94720.0}, {"date": "2019-06-28", "close": 93.29, "volume": 157079.0}, {"date": "2019-07-01", "close": 93.31, "volume": 95657.0}, {"date": "2019-07-02", "close": 93.74, "volume": 73455.0}, {"date": "2019-07-03", "close": 94.5, "volume": 54603.0}, {"date": "2019-07-05", "close": 95.58, "volume": 100787.0}, {"date": "2019-07-08", "close": 93.94, "volume": 105417.0}, {"date": "2019-07-09", "close": 94.0, "volume": 84433.0}, {"date": "2019-07-10", "close": 91.3, "volume": 93157.0}, {"date": "2019-07-11", "close": 92.54, "volume": 131708.0}, {"date": "2019-07-12", "close": 94.43, "volume": 57745.0}, {"date": "2019-07-15", "close": 95.46, "volume": 86502.0}, {"date": "2019-07-16", "close": 92.66, "volume": 94201.0}, {"date": "2019-07-17", "close": 91.25, "volume": 78783.0}, {"date": "2019-07-18", "close": 90.24, "volume": 94377.0}, {"date": "2019-07-19", "close": 90.88, "volume": 88971.0}, {"date": "2019-07-22", "close": 90.18, "volume": 67801.0}, {"date": "2019-07-23", "close": 91.34, "volume": 88320.0}, {"date": "2019-07-24", "close": 92.9, "volume": 79903.0}, {"date": "2019-07-25", "close": 93.23, "volume": 48877.0}, {"date": "2019-07-26", "close": 92.52, "volume": 34448.0}, {"date": "2019-07-29", "close": 92.01, "volume": 84275.0}, {"date": "2019-07-30", "close": 91.65, "volume": 60242.0}, {"date": "2019-07-31", "close": 91.97, "volume": 81449.0}, {"date": "2019-08-01", "close": 91.5, "volume": 101007.0}, {"date": "2019-08-02", "close": 91.5, "volume": 66083.0}, {"date": "2019-08-05", "close": 90.28, "volume": 115040.0}, {"date": "2019-08-06", "close": 91.42, "volume": 52175.0}, {"date": "2019-08-07", "close": 94.16, "volume": 67030.0}, {"date": "2019-08-08", "close": 95.52, "volume": 88243.0}, {"date": "2019-08-09", "close": 92.81, "volume": 61792.0}, {"date": "2019-08-12", "close": 91.5, "volume": 132563.0}, {"date": "2019-08-13", "close": 92.93, "volume": 62608.0}, {"date": "2019-08-14", "close": 90.05, "volume": 75819.0}, {"date": "2019-08-15", "close": 85.75, "volume": 118867.0}, {"date": "2019-08-16", "close": 85.5, "volume": 97281.0}, {"date": "2019-08-19", "close": 85.93, "volume": 63455.0}, {"date": "2019-08-20", "close": 83.79, "volume": 76804.0}, {"date": "2019-08-21", "close": 84.58, "volume": 54744.0}, {"date": "2019-08-22", "close": 86.37, "volume": 63604.0}, {"date": "2019-08-23", "close": 82.96, "volume": 57297.0}, {"date": "2019-08-26", "close": 84.42, "volume": 41419.0}, {"date": "2019-08-27", "close": 82.78, "volume": 52507.0}, {"date": "2019-08-28", "close": 84.34, "volume": 39406.0}, {"date": "2019-08-29", "close": 85.62, "volume": 51147.0}, {"date": "2019-08-30", "close": 85.71, "volume": 43967.0}, {"date": "2019-09-03", "close": 85.95, "volume": 77530.0}, {"date": "2019-09-04", "close": 87.24, "volume": 48805.0}, {"date": "2019-09-05", "close": 88.85, "volume": 73598.0}, {"date": "2019-09-06", "close": 87.86, "volume": 47392.0}, {"date": "2019-09-09", "close": 89.04, "volume": 55740.0}, {"date": "2019-09-10", "close": 88.26, "volume": 84445.0}, {"date": "2019-09-11", "close": 93.99, "volume": 110707.0}, {"date": "2019-09-12", "close": 95.11, "volume": 87160.0}, {"date": "2019-09-13", "close": 95.61, "volume": 70614.0}, {"date": "2019-09-16", "close": 95.57, "volume": 56390.0}, {"date": "2019-09-17", "close": 94.31, "volume": 46814.0}, {"date": "2019-09-18", "close": 91.32, "volume": 66326.0}, {"date": "2019-09-19", "close": 90.84, "volume": 39833.0}, {"date": "2019-09-20", "close": 88.22, "volume": 156330.0}, {"date": "2019-09-23", "close": 90.22, "volume": 61618.0}, {"date": "2019-09-24", "close": 89.73, "volume": 39266.0}, {"date": "2019-09-25", "close": 90.44, "volume": 42927.0}, {"date": "2019-09-26", "close": 88.62, "volume": 32983.0}, {"date": "2019-09-27", "close": 89.05, "volume": 44226.0}, {"date": "2019-09-30", "close": 89.09, "volume": 60140.0}, {"date": "2019-10-01", "close": 87.89, "volume": 49287.0}, {"date": "2019-10-02", "close": 85.95, "volume": 59580.0}, {"date": "2019-10-03", "close": 85.38, "volume": 42998.0}, {"date": "2019-10-04", "close": 85.3, "volume": 39786.0}, {"date": "2019-10-07", "close": 84.07, "volume": 57848.0}, {"date": "2019-10-08", "close": 82.98, "volume": 45576.0}, {"date": "2019-10-09", "close": 83.09, "volume": 25690.0}, {"date": "2019-10-10", "close": 82.85, "volume": 24921.0}, {"date": "2019-10-11", "close": 84.01, "volume": 31167.0}, {"date": "2019-10-14", "close": 82.95, "volume": 21300.0}, {"date": "2019-10-15", "close": 82.41, "volume": 23116.0}, {"date": "2019-10-16", "close": 81.1, "volume": 38417.0}, {"date": "2019-10-17", "close": 81.85, "volume": 32614.0}, {"date": "2019-10-18", "close": 81.2, "volume": 27268.0}, {"date": "2019-10-21", "close": 82.85, "volume": 45712.0}, {"date": "2019-10-22", "close": 82.2, "volume": 27444.0}, {"date": "2019-10-23", "close": 82.7, "volume": 39348.0}, {"date": "2019-10-24", "close": 82.37, "volume": 26222.0}, {"date": "2019-10-25", "close": 82.46, "volume": 23774.0}, {"date": "2019-10-28", "close": 83.83, "volume": 38064.0}, {"date": "2019-10-29", "close": 85.96, "volume": 34531.0}, {"date": "2019-10-30", "close": 86.39, "volume": 32033.0}, {"date": "2019-10-31", "close": 86.09, "volume": 26449.0}, {"date": "2019-11-01", "close": 87.44, "volume": 28924.0}, {"date": "2019-11-04", "close": 88.86, "volume": 33181.0}, {"date": "2019-11-05", "close": 90.28, "volume": 29684.0}, {"date": "2019-11-06", "close": 89.69, "volume": 43272.0}, {"date": "2019-11-07", "close": 89.9, "volume": 22699.0}, {"date": "2019-11-08", "close": 90.9, "volume": 16722.0}, {"date": "2019-11-11", "close": 90.49, "volume": 16323.0}, {"date": "2019-11-12", "close": 89.53, "volume": 26061.0}, {"date": "2019-11-13", "close": 87.58, "volume": 27319.0}, {"date": "2019-11-14", "close": 88.21, "volume": 28054.0}, {"date": "2019-11-15", "close": 90.93, "volume": 33159.0}, {"date": "2019-11-18", "close": 88.5, "volume": 27392.0}, {"date": "2019-11-19", "close": 89.42, "volume": 51791.0}, {"date": "2019-11-20", "close": 88.15, "volume": 33874.0}, {"date": "2019-11-21", "close": 90.13, "volume": 30549.0}, {"date": "2019-11-22", "close": 90.84, "volume": 21852.0}, {"date": "2019-11-25", "close": 91.37, "volume": 65283.0}, {"date": "2019-11-26", "close": 90.0, "volume": 48737.0}, {"date": "2019-11-27", "close": 90.25, "volume": 34371.0}, {"date": "2019-11-29", "close": 88.98, "volume": 13727.0}, {"date": "2019-12-02", "close": 86.75, "volume": 43984.0}, {"date": "2019-12-03", "close": 87.0, "volume": 47278.0}, {"date": "2019-12-04", "close": 88.87, "volume": 84572.0}, {"date": "2019-12-05", "close": 86.59, "volume": 56593.0}, {"date": "2019-12-06", "close": 86.99, "volume": 53977.0}, {"date": "2019-12-09", "close": 88.0, "volume": 46398.0}, {"date": "2019-12-10", "close": 87.48, "volume": 46633.0}, {"date": "2019-12-11", "close": 88.42, "volume": 47004.0}, {"date": "2019-12-12", "close": 86.77, "volume": 45986.0}, {"date": "2019-12-13", "close": 86.44, "volume": 80397.0}, {"date": "2019-12-16", "close": 89.25, "volume": 94528.0}, {"date": "2019-12-17", "close": 88.78, "volume": 59295.0}, {"date": "2019-12-18", "close": 88.86, "volume": 39733.0}, {"date": "2019-12-19", "close": 88.75, "volume": 61625.0}, {"date": "2019-12-20", "close": 88.69, "volume": 365853.0}, {"date": "2019-12-23", "close": 89.37, "volume": 31558.0}, {"date": "2019-12-24", "close": 89.87, "volume": 9084.0}, {"date": "2019-12-26", "close": 89.08, "volume": 21650.0}, {"date": "2019-12-27", "close": 88.99, "volume": 39648.0}, {"date": "2019-12-30", "close": 88.61, "volume": 31053.0}, {"date": "2019-12-31", "close": 88.39, "volume": 40950.0}, {"date": "2020-01-02", "close": 89.09, "volume": 49555.0}, {"date": "2020-01-03", "close": 88.75, "volume": 52843.0}, {"date": "2020-01-06", "close": 89.14, "volume": 45914.0}, {"date": "2020-01-07", "close": 88.67, "volume": 36649.0}, {"date": "2020-01-08", "close": 89.22, "volume": 42394.0}, {"date": "2020-01-09", "close": 87.75, "volume": 57663.0}, {"date": "2020-01-10", "close": 86.18, "volume": 35735.0}, {"date": "2020-01-13", "close": 87.34, "volume": 36624.0}, {"date": "2020-01-14", "close": 87.25, "volume": 45935.0}, {"date": "2020-01-15", "close": 88.78, "volume": 34183.0}, {"date": "2020-01-16", "close": 89.95, "volume": 35647.0}, {"date": "2020-01-17", "close": 89.6, "volume": 33214.0}, {"date": "2020-01-21", "close": 87.34, "volume": 32265.0}, {"date": "2020-01-22", "close": 86.6, "volume": 33530.0}, {"date": "2020-01-23", "close": 87.48, "volume": 43398.0}, {"date": "2020-01-24", "close": 86.98, "volume": 26932.0}, {"date": "2020-01-27", "close": 86.77, "volume": 36792.0}, {"date": "2020-01-28", "close": 86.67, "volume": 18025.0}, {"date": "2020-01-29", "close": 86.51, "volume": 70505.0}, {"date": "2020-01-30", "close": 87.32, "volume": 55368.0}, {"date": "2020-01-31", "close": 86.19, "volume": 64372.0}, {"date": "2020-02-03", "close": 86.03, "volume": 68511.0}, {"date": "2020-02-04", "close": 86.97, "volume": 64873.0}, {"date": "2020-02-05", "close": 90.35, "volume": 51138.0}, {"date": "2020-02-06", "close": 90.04, "volume": 56103.0}, {"date": "2020-02-07", "close": 89.76, "volume": 30085.0}, {"date": "2020-02-10", "close": 90.51, "volume": 35684.0}, {"date": "2020-02-11", "close": 92.48, "volume": 62049.0}, {"date": "2020-02-12", "close": 91.82, "volume": 60353.0}, {"date": "2020-02-13", "close": 91.58, "volume": 30678.0}, {"date": "2020-02-14", "close": 91.24, "volume": 31657.0}, {"date": "2020-02-18", "close": 91.06, "volume": 32749.0}, {"date": "2020-02-19", "close": 91.48, "volume": 35199.0}, {"date": "2020-02-20", "close": 91.65, "volume": 32179.0}, {"date": "2020-02-21", "close": 91.43, "volume": 24334.0}, {"date": "2020-02-24", "close": 89.8, "volume": 44410.0}, {"date": "2020-02-25", "close": 84.17, "volume": 84750.0}, {"date": "2020-02-26", "close": 85.69, "volume": 66471.0}, {"date": "2020-02-27", "close": 86.24, "volume": 102573.0}, {"date": "2020-02-28", "close": 78.58, "volume": 107839.0}, {"date": "2020-03-02", "close": 83.26, "volume": 73294.0}, {"date": "2020-03-03", "close": 83.75, "volume": 67147.0}, {"date": "2020-03-04", "close": 86.01, "volume": 47342.0}, {"date": "2020-03-05", "close": 78.49, "volume": 62757.0}, {"date": "2020-03-06", "close": 79.89, "volume": 65785.0}, {"date": "2020-03-09", "close": 80.12, "volume": 77337.0}, {"date": "2020-03-10", "close": 81.67, "volume": 103751.0}, {"date": "2020-03-11", "close": 76.0, "volume": 70227.0}, {"date": "2020-03-12", "close": 72.5, "volume": 139803.0}, {"date": "2020-03-13", "close": 79.1, "volume": 84120.0}, {"date": "2020-03-16", "close": 72.02, "volume": 88208.0}, {"date": "2020-03-17", "close": 78.52, "volume": 101271.0}, {"date": "2020-03-18", "close": 75.96, "volume": 90550.0}, {"date": "2020-03-19", "close": 78.23, "volume": 87551.0}, {"date": "2020-03-20", "close": 73.63, "volume": 101741.0}, {"date": "2020-03-23", "close": 79.98, "volume": 120514.0}, {"date": "2020-03-24", "close": 75.4, "volume": 46617.0}, {"date": "2020-03-25", "close": 73.65, "volume": 68467.0}, {"date": "2020-03-26", "close": 73.7, "volume": 57363.0}, {"date": "2020-03-27", "close": 67.09, "volume": 63383.0}, {"date": "2020-03-30", "close": 70.01, "volume": 114773.0}, {"date": "2020-03-31", "close": 70.81, "volume": 112952.0}, {"date": "2020-04-01", "close": 73.26, "volume": 80591.0}, {"date": "2020-04-02", "close": 73.73, "volume": 55183.0}, {"date": "2020-04-03", "close": 73.39, "volume": 47088.0}, {"date": "2020-04-06", "close": 77.57, "volume": 44181.0}, {"date": "2020-04-07", "close": 78.32, "volume": 37979.0}, {"date": "2020-04-08", "close": 79.15, "volume": 37563.0}, {"date": "2020-04-09", "close": 82.6, "volume": 31644.0}, {"date": "2020-04-13", "close": 83.82, "volume": 30993.0}, {"date": "2020-04-14", "close": 86.42, "volume": 47799.0}, {"date": "2020-04-15", "close": 85.5, "volume": 45590.0}, {"date": "2020-04-16", "close": 85.25, "volume": 41631.0}, {"date": "2020-04-17", "close": 88.35, "volume": 40765.0}, {"date": "2020-04-20", "close": 88.55, "volume": 33294.0}, {"date": "2020-04-21", "close": 88.02, "volume": 52809.0}, {"date": "2020-04-22", "close": 88.55, "volume": 37468.0}, {"date": "2020-04-23", "close": 88.45, "volume": 38116.0}, {"date": "2020-04-24", "close": 89.55, "volume": 47398.0}, {"date": "2020-04-27", "close": 91.04, "volume": 49019.0}, {"date": "2020-04-28", "close": 91.19, "volume": 65112.0}, {"date": "2020-04-29", "close": 89.91, "volume": 65654.0}, {"date": "2020-04-30", "close": 81.31, "volume": 83987.0}, {"date": "2020-05-01", "close": 80.5, "volume": 40560.0}, {"date": "2020-05-04", "close": 81.23, "volume": 38792.0}, {"date": "2020-05-05", "close": 82.56, "volume": 67478.0}, {"date": "2020-05-06", "close": 80.85, "volume": 48865.0}, {"date": "2020-05-07", "close": 79.86, "volume": 45431.0}, {"date": "2020-05-08", "close": 82.23, "volume": 48231.0}, {"date": "2020-05-11", "close": 80.12, "volume": 64023.0}, {"date": "2020-05-12", "close": 80.02, "volume": 53227.0}, {"date": "2020-05-13", "close": 80.16, "volume": 43129.0}, {"date": "2020-05-14", "close": 79.47, "volume": 48344.0}, {"date": "2020-05-15", "close": 79.61, "volume": 219823.0}, {"date": "2020-05-18", "close": 82.7, "volume": 56220.0}, {"date": "2020-05-19", "close": 81.91, "volume": 70602.0}, {"date": "2020-05-20", "close": 82.88, "volume": 36226.0}, {"date": "2020-05-21", "close": 83.03, "volume": 34461.0}, {"date": "2020-05-22", "close": 83.68, "volume": 26266.0}, {"date": "2020-05-26", "close": 86.77, "volume": 51538.0}, {"date": "2020-05-27", "close": 90.08, "volume": 39466.0}, {"date": "2020-05-28", "close": 88.6, "volume": 98701.0}, {"date": "2020-05-29", "close": 89.99, "volume": 44438.0}, {"date": "2020-06-01", "close": 89.23, "volume": 28812.0}, {"date": "2020-06-02", "close": 90.85, "volume": 32918.0}, {"date": "2020-06-03", "close": 91.17, "volume": 30673.0}, {"date": "2020-06-04", "close": 90.3, "volume": 41465.0}, {"date": "2020-06-05", "close": 93.53, "volume": 59703.0}, {"date": "2020-06-08", "close": 96.19, "volume": 34785.0}, {"date": "2020-06-09", "close": 95.76, "volume": 36503.0}, {"date": "2020-06-10", "close": 91.24, "volume": 22438.0}, {"date": "2020-06-11", "close": 84.67, "volume": 44300.0}, {"date": "2020-06-12", "close": 86.94, "volume": 30526.0}, {"date": "2020-06-15", "close": 87.29, "volume": 29392.0}, {"date": "2020-06-16", "close": 88.5, "volume": 37375.0}, {"date": "2020-06-17", "close": 87.25, "volume": 14451.0}, {"date": "2020-06-18", "close": 87.06, "volume": 21418.0}, {"date": "2020-06-19", "close": 84.12, "volume": 97942.0}, {"date": "2020-06-22", "close": 86.08, "volume": 20106.0}, {"date": "2020-06-23", "close": 85.24, "volume": 22693.0}, {"date": "2020-06-24", "close": 83.64, "volume": 29213.0}, {"date": "2020-06-25", "close": 82.85, "volume": 19311.0}, {"date": "2020-06-26", "close": 83.35, "volume": 60481.0}, {"date": "2020-06-29", "close": 85.53, "volume": 26485.0}, {"date": "2020-06-30", "close": 87.39, "volume": 64835.0}, {"date": "2020-07-01", "close": 85.76, "volume": 21687.0}, {"date": "2020-07-02", "close": 86.04, "volume": 14471.0}, {"date": "2020-07-06", "close": 86.5, "volume": 32769.0}, {"date": "2020-07-07", "close": 87.15, "volume": 28392.0}, {"date": "2020-07-08", "close": 86.29, "volume": 20174.0}, {"date": "2020-07-09", "close": 82.67, "volume": 27995.0}, {"date": "2020-07-10", "close": 84.48, "volume": 19025.0}, {"date": "2020-07-13", "close": 84.35, "volume": 21215.0}, {"date": "2020-07-14", "close": 85.96, "volume": 20455.0}, {"date": "2020-07-15", "close": 86.9, "volume": 28394.0}, {"date": "2020-07-16", "close": 87.12, "volume": 16463.0}, {"date": "2020-07-17", "close": 87.22, "volume": 14477.0}, {"date": "2020-07-20", "close": 85.96, "volume": 8510.0}, {"date": "2020-07-21", "close": 89.16, "volume": 67234.0}, {"date": "2020-07-22", "close": 86.0, "volume": 29351.0}, {"date": "2020-07-23", "close": 84.37, "volume": 30673.0}, {"date": "2020-07-24", "close": 83.28, "volume": 21085.0}, {"date": "2020-07-27", "close": 82.56, "volume": 14862.0}, {"date": "2020-07-28", "close": 87.33, "volume": 55799.0}, {"date": "2020-07-29", "close": 87.56, "volume": 15880.0}, {"date": "2020-07-30", "close": 85.99, "volume": 13029.0}, {"date": "2020-07-31", "close": 85.39, "volume": 42337.0}, {"date": "2020-08-03", "close": 87.97, "volume": 23309.0}, {"date": "2020-08-04", "close": 87.1, "volume": 18512.0}, {"date": "2020-08-05", "close": 89.55, "volume": 42909.0}, {"date": "2020-08-06", "close": 90.31, "volume": 15637.0}, {"date": "2020-08-07", "close": 88.84, "volume": 48631.0}, {"date": "2020-08-10", "close": 88.92, "volume": 36529.0}, {"date": "2020-08-11", "close": 90.82, "volume": 43653.0}, {"date": "2020-08-12", "close": 92.48, "volume": 17279.0}, {"date": "2020-08-13", "close": 91.74, "volume": 15002.0}, {"date": "2020-08-14", "close": 93.62, "volume": 17639.0}, {"date": "2020-08-17", "close": 94.04, "volume": 20976.0}, {"date": "2020-08-18", "close": 93.57, "volume": 18181.0}, {"date": "2020-08-19", "close": 94.48, "volume": 16449.0}, {"date": "2020-08-20", "close": 92.6, "volume": 8693.0}, {"date": "2020-08-21", "close": 91.63, "volume": 30980.0}, {"date": "2020-08-24", "close": 91.92, "volume": 17239.0}, {"date": "2020-08-25", "close": 91.37, "volume": 18363.0}, {"date": "2020-08-26", "close": 91.25, "volume": 21258.0}, {"date": "2020-08-27", "close": 92.49, "volume": 16119.0}, {"date": "2020-08-28", "close": 92.56, "volume": 10618.0}, {"date": "2020-08-31", "close": 89.93, "volume": 31906.0}, {"date": "2020-09-01", "close": 90.47, "volume": 21429.0}, {"date": "2020-09-02", "close": 90.7, "volume": 22282.0}, {"date": "2020-09-03", "close": 88.8, "volume": 21386.0}, {"date": "2020-09-04", "close": 88.55, "volume": 12732.0}, {"date": "2020-09-08", "close": 87.95, "volume": 21179.0}, {"date": "2020-09-09", "close": 84.33, "volume": 39649.0}, {"date": "2020-09-10", "close": 82.33, "volume": 24993.0}, {"date": "2020-09-11", "close": 81.6, "volume": 27227.0}, {"date": "2020-09-14", "close": 86.95, "volume": 47456.0}, {"date": "2020-09-15", "close": 84.79, "volume": 22122.0}, {"date": "2020-09-16", "close": 83.97, "volume": 23569.0}, {"date": "2020-09-17", "close": 84.54, "volume": 23126.0}, {"date": "2020-09-18", "close": 85.74, "volume": 136865.0}, {"date": "2020-09-21", "close": 83.36, "volume": 30051.0}, {"date": "2020-09-22", "close": 83.38, "volume": 22779.0}, {"date": "2020-09-23", "close": 82.29, "volume": 23443.0}, {"date": "2020-09-24", "close": 82.95, "volume": 28030.0}, {"date": "2020-09-25", "close": 84.16, "volume": 16446.0}, {"date": "2020-09-28", "close": 83.4, "volume": 13659.0}, {"date": "2020-09-29", "close": 81.09, "volume": 21311.0}, {"date": "2020-09-30", "close": 81.86, "volume": 33076.0}, {"date": "2020-10-01", "close": 80.04, "volume": 21119.0}, {"date": "2020-10-02", "close": 80.0, "volume": 22054.0}, {"date": "2020-10-05", "close": 82.06, "volume": 20052.0}, {"date": "2020-10-06", "close": 82.53, "volume": 30790.0}, {"date": "2020-10-07", "close": 82.07, "volume": 14918.0}, {"date": "2020-10-08", "close": 83.68, "volume": 13991.0}, {"date": "2020-10-09", "close": 83.93, "volume": 18209.0}, {"date": "2020-10-12", "close": 84.5, "volume": 13340.0}, {"date": "2020-10-13", "close": 83.75, "volume": 14913.0}, {"date": "2020-10-14", "close": 82.66, "volume": 10660.0}, {"date": "2020-10-15", "close": 83.15, "volume": 11805.0}, {"date": "2020-10-16", "close": 83.19, "volume": 20462.0}, {"date": "2020-10-19", "close": 81.93, "volume": 13090.0}, {"date": "2020-10-20", "close": 80.58, "volume": 21428.0}, {"date": "2020-10-21", "close": 80.47, "volume": 12402.0}, {"date": "2020-10-22", "close": 82.92, "volume": 23529.0}, {"date": "2020-10-23", "close": 83.78, "volume": 12723.0}, {"date": "2020-10-26", "close": 81.55, "volume": 10855.0}, {"date": "2020-10-27", "close": 81.6, "volume": 13090.0}, {"date": "2020-10-28", "close": 83.11, "volume": 25610.0}, {"date": "2020-10-29", "close": 82.34, "volume": 20740.0}, {"date": "2020-10-30", "close": 83.09, "volume": 22837.0}, {"date": "2020-11-02", "close": 82.81, "volume": 24625.0}, {"date": "2020-11-03", "close": 83.93, "volume": 32253.0}, {"date": "2020-11-04", "close": 82.6, "volume": 13874.0}, {"date": "2020-11-05", "close": 83.7, "volume": 12648.0}, {"date": "2020-11-06", "close": 85.18, "volume": 22503.0}, {"date": "2020-11-09", "close": 85.38, "volume": 26940.0}, {"date": "2020-11-10", "close": 87.03, "volume": 30499.0}, {"date": "2020-11-11", "close": 85.97, "volume": 17145.0}, {"date": "2020-11-12", "close": 85.4, "volume": 17263.0}, {"date": "2020-11-13", "close": 87.01, "volume": 13849.0}, {"date": "2020-11-16", "close": 89.45, "volume": 36805.0}, {"date": "2020-11-17", "close": 89.8, "volume": 23393.0}, {"date": "2020-11-18", "close": 87.05, "volume": 17593.0}, {"date": "2020-11-19", "close": 88.72, "volume": 14231.0}, {"date": "2020-11-20", "close": 88.4, "volume": 39281.0}, {"date": "2020-11-23", "close": 87.22, "volume": 24675.0}, {"date": "2020-11-24", "close": 89.43, "volume": 50607.0}, {"date": "2020-11-25", "close": 87.87, "volume": 14067.0}, {"date": "2020-11-27", "close": 89.5, "volume": 10243.0}, {"date": "2020-11-30", "close": 85.05, "volume": 35802.0}, {"date": "2020-12-01", "close": 85.67, "volume": 14925.0}, {"date": "2020-12-02", "close": 85.67, "volume": 12181.0}, {"date": "2020-12-03", "close": 87.43, "volume": 15975.0}, {"date": "2020-12-04", "close": 89.99, "volume": 16451.0}, {"date": "2020-12-07", "close": 89.68, "volume": 19304.0}, {"date": "2020-12-08", "close": 92.22, "volume": 27778.0}, {"date": "2020-12-09", "close": 91.44, "volume": 26533.0}, {"date": "2020-12-10", "close": 89.57, "volume": 35426.0}, {"date": "2020-12-11", "close": 90.3, "volume": 17729.0}, {"date": "2020-12-14", "close": 89.5, "volume": 14528.0}, {"date": "2020-12-15", "close": 91.01, "volume": 22608.0}, {"date": "2020-12-16", "close": 89.77, "volume": 10817.0}, {"date": "2020-12-17", "close": 89.66, "volume": 16744.0}, {"date": "2020-12-18", "close": 89.54, "volume": 54196.0}, {"date": "2020-12-21", "close": 87.82, "volume": 16189.0}, {"date": "2020-12-22", "close": 87.12, "volume": 12477.0}, {"date": "2020-12-23", "close": 87.86, "volume": 9863.0}, {"date": "2020-12-24", "close": 87.82, "volume": 6043.0}, {"date": "2020-12-28", "close": 89.29, "volume": 22918.0}, {"date": "2020-12-29", "close": 87.36, "volume": 15067.0}, {"date": "2020-12-30", "close": 87.55, "volume": 13411.0}, {"date": "2020-12-31", "close": 88.43, "volume": 15526.0}, {"date": "2021-01-04", "close": 87.35, "volume": 16397.0}, {"date": "2021-01-05", "close": 88.3, "volume": 15845.0}, {"date": "2021-01-06", "close": 94.76, "volume": 32224.0}, {"date": "2021-01-07", "close": 95.45, "volume": 18570.0}, {"date": "2021-01-08", "close": 91.14, "volume": 18715.0}, {"date": "2021-01-11", "close": 92.32, "volume": 11270.0}, {"date": "2021-01-12", "close": 94.65, "volume": 14659.0}, {"date": "2021-01-13", "close": 92.38, "volume": 14425.0}, {"date": "2021-01-14", "close": 94.08, "volume": 20500.0}, {"date": "2021-01-15", "close": 92.84, "volume": 16833.0}, {"date": "2021-01-19", "close": 92.46, "volume": 21910.0}, {"date": "2021-01-20", "close": 92.6, "volume": 13266.0}, {"date": "2021-01-21", "close": 92.94, "volume": 17502.0}, {"date": "2021-01-22", "close": 96.5, "volume": 21401.0}, {"date": "2021-01-25", "close": 96.3, "volume": 22178.0}, {"date": "2021-01-26", "close": 96.01, "volume": 30676.0}, {"date": "2021-01-27", "close": 92.9, "volume": 24644.0}, {"date": "2021-01-28", "close": 92.03, "volume": 30255.0}, {"date": "2021-01-29", "close": 89.41, "volume": 18359.0}, {"date": "2021-02-01", "close": 92.41, "volume": 22012.0}, {"date": "2021-02-02", "close": 93.93, "volume": 12212.0}, {"date": "2021-02-03", "close": 95.93, "volume": 21772.0}, {"date": "2021-02-04", "close": 95.91, "volume": 33314.0}, {"date": "2021-02-05", "close": 94.21, "volume": 22605.0}, {"date": "2021-02-08", "close": 98.74, "volume": 53179.0}, {"date": "2021-02-09", "close": 97.8, "volume": 25260.0}, {"date": "2021-02-10", "close": 97.66, "volume": 21208.0}, {"date": "2021-02-11", "close": 96.55, "volume": 17292.0}, {"date": "2021-02-12", "close": 96.97, "volume": 14912.0}, {"date": "2021-02-16", "close": 97.04, "volume": 17877.0}, {"date": "2021-02-17", "close": 96.14, "volume": 18354.0}, {"date": "2021-02-18", "close": 93.92, "volume": 22070.0}, {"date": "2021-02-19", "close": 97.78, "volume": 45639.0}, {"date": "2021-02-22", "close": 106.0, "volume": 68257.0}, {"date": "2021-02-23", "close": 108.42, "volume": 63874.0}, {"date": "2021-02-24", "close": 117.87, "volume": 103460.0}, {"date": "2021-02-25", "close": 113.22, "volume": 114534.0}, {"date": "2021-02-26", "close": 102.33, "volume": 95375.0}, {"date": "2021-03-01", "close": 101.55, "volume": 31516.0}, {"date": "2021-03-02", "close": 100.15, "volume": 35850.0}, {"date": "2021-03-03", "close": 102.03, "volume": 20266.0}, {"date": "2021-03-04", "close": 99.29, "volume": 37915.0}, {"date": "2021-03-05", "close": 102.6, "volume": 43118.0}, {"date": "2021-03-08", "close": 107.09, "volume": 28513.0}, {"date": "2021-03-09", "close": 102.19, "volume": 34809.0}, {"date": "2021-03-10", "close": 105.78, "volume": 31084.0}, {"date": "2021-03-11", "close": 103.78, "volume": 25862.0}, {"date": "2021-03-12", "close": 105.12, "volume": 22477.0}, {"date": "2021-03-15", "close": 104.77, "volume": 23135.0}, {"date": "2021-03-16", "close": 102.2, "volume": 25794.0}, {"date": "2021-03-17", "close": 102.1, "volume": 20349.0}, {"date": "2021-03-18", "close": 102.32, "volume": 20952.0}, {"date": "2021-03-19", "close": 102.09, "volume": 106917.0}, {"date": "2021-03-22", "close": 101.23, "volume": 19981.0}, {"date": "2021-03-23", "close": 98.17, "volume": 21448.0}, {"date": "2021-03-24", "close": 98.28, "volume": 17634.0}, {"date": "2021-03-25", "close": 97.46, "volume": 44706.0}, {"date": "2021-03-26", "close": 100.71, "volume": 31592.0}, {"date": "2021-03-29", "close": 100.89, "volume": 22196.0}, {"date": "2021-03-30", "close": 101.92, "volume": 29443.0}, {"date": "2021-03-31", "close": 102.07, "volume": 68006.0}, {"date": "2021-04-01", "close": 102.64, "volume": 11275.0}, {"date": "2021-04-05", "close": 102.88, "volume": 39176.0}, {"date": "2021-04-06", "close": 102.15, "volume": 22224.0}, {"date": "2021-04-07", "close": 101.82, "volume": 22786.0}, {"date": "2021-04-08", "close": 104.72, "volume": 27475.0}, {"date": "2021-04-09", "close": 105.69, "volume": 21469.0}, {"date": "2021-04-12", "close": 106.82, "volume": 26127.0}, {"date": "2021-04-13", "close": 107.33, "volume": 25822.0}, {"date": "2021-04-14", "close": 107.18, "volume": 15787.0}, {"date": "2021-04-15", "close": 107.25, "volume": 13299.0}, {"date": "2021-04-16", "close": 107.04, "volume": 14619.0}, {"date": "2021-04-19", "close": 106.59, "volume": 21754.0}, {"date": "2021-04-20", "close": 104.01, "volume": 20251.0}, {"date": "2021-04-21", "close": 104.94, "volume": 10823.0}, {"date": "2021-04-22", "close": 103.62, "volume": 20541.0}, {"date": "2021-04-23", "close": 105.1, "volume": 14170.0}, {"date": "2021-04-26", "close": 104.66, "volume": 13825.0}, {"date": "2021-04-27", "close": 104.55, "volume": 15550.0}, {"date": "2021-04-28", "close": 104.7, "volume": 10765.0}, {"date": "2021-04-29", "close": 105.31, "volume": 15139.0}, {"date": "2021-04-30", "close": 102.88, "volume": 15779.0}, {"date": "2021-05-03", "close": 104.4, "volume": 21858.0}, {"date": "2021-05-04", "close": 102.63, "volume": 28141.0}, {"date": "2021-05-05", "close": 102.52, "volume": 11585.0}, {"date": "2021-05-06", "close": 105.09, "volume": 13337.0}, {"date": "2021-05-07", "close": 104.0, "volume": 32838.0}, {"date": "2021-05-10", "close": 103.4, "volume": 26154.0}, {"date": "2021-05-11", "close": 105.01, "volume": 11777.0}, {"date": "2021-05-12", "close": 102.67, "volume": 16245.0}, {"date": "2021-05-13", "close": 106.5, "volume": 17765.0}, {"date": "2021-05-14", "close": 107.89, "volume": 13224.0}, {"date": "2021-05-17", "close": 107.11, "volume": 14398.0}, {"date": "2021-05-18", "close": 104.76, "volume": 11582.0}, {"date": "2021-05-19", "close": 103.48, "volume": 14442.0}, {"date": "2021-05-20", "close": 103.24, "volume": 9777.0}, {"date": "2021-05-21", "close": 104.41, "volume": 55796.0}, {"date": "2021-05-24", "close": 103.21, "volume": 18894.0}, {"date": "2021-05-25", "close": 101.02, "volume": 17925.0}, {"date": "2021-05-26", "close": 102.57, "volume": 13271.0}, {"date": "2021-05-27", "close": 101.87, "volume": 21177.0}, {"date": "2021-05-28", "close": 101.42, "volume": 14520.0}, {"date": "2021-06-01", "close": 101.55, "volume": 17589.0}, {"date": "2021-06-02", "close": 99.09, "volume": 13500.0}, {"date": "2021-06-03", "close": 99.7, "volume": 10857.0}, {"date": "2021-06-04", "close": 99.09, "volume": 11160.0}, {"date": "2021-06-07", "close": 98.07, "volume": 15699.0}, {"date": "2021-06-08", "close": 99.96, "volume": 13875.0}, {"date": "2021-06-09", "close": 100.04, "volume": 22448.0}, {"date": "2021-06-10", "close": 101.0, "volume": 20997.0}, {"date": "2021-06-11", "close": 101.57, "volume": 6610.0}, {"date": "2021-06-14", "close": 101.45, "volume": 14259.0}, {"date": "2021-06-15", "close": 102.59, "volume": 17389.0}, {"date": "2021-06-16", "close": 102.62, "volume": 13795.0}, {"date": "2021-06-17", "close": 101.0, "volume": 10540.0}, {"date": "2021-06-18", "close": 97.69, "volume": 57531.0}, {"date": "2021-06-21", "close": 100.23, "volume": 19889.0}, {"date": "2021-06-22", "close": 99.08, "volume": 10248.0}, {"date": "2021-06-23", "close": 100.58, "volume": 24199.0}, {"date": "2021-06-24", "close": 102.05, "volume": 9398.0}, {"date": "2021-06-25", "close": 103.25, "volume": 38913.0}, {"date": "2021-06-28", "close": 101.52, "volume": 11649.0}, {"date": "2021-06-29", "close": 101.35, "volume": 8568.0}, {"date": "2021-06-30", "close": 101.65, "volume": 11731.0}, {"date": "2021-07-01", "close": 102.95, "volume": 4404.0}, {"date": "2021-07-02", "close": 101.48, "volume": 6273.0}, {"date": "2021-07-06", "close": 100.45, "volume": 12822.0}, {"date": "2021-07-07", "close": 100.73, "volume": 10962.0}, {"date": "2021-07-08", "close": 97.66, "volume": 8659.0}, {"date": "2021-07-09", "close": 100.51, "volume": 7051.0}, {"date": "2021-07-12", "close": 99.49, "volume": 5139.0}, {"date": "2021-07-13", "close": 98.47, "volume": 8631.0}, {"date": "2021-07-14", "close": 97.59, "volume": 9816.0}, {"date": "2021-07-15", "close": 96.88, "volume": 7984.0}, {"date": "2021-07-16", "close": 96.28, "volume": 10030.0}, {"date": "2021-07-19", "close": 95.09, "volume": 14355.0}, {"date": "2021-07-20", "close": 97.66, "volume": 19363.0}, {"date": "2021-07-21", "close": 98.44, "volume": 10210.0}, {"date": "2021-07-22", "close": 96.7, "volume": 5191.0}, {"date": "2021-07-23", "close": 97.64, "volume": 7106.0}, {"date": "2021-07-26", "close": 95.01, "volume": 8790.0}, {"date": "2021-07-27", "close": 95.25, "volume": 9510.0}, {"date": "2021-07-28", "close": 94.76, "volume": 8814.0}, {"date": "2021-07-29", "close": 95.48, "volume": 8880.0}, {"date": "2021-07-30", "close": 96.48, "volume": 13048.0}, {"date": "2021-08-02", "close": 92.2, "volume": 16256.0}, {"date": "2021-08-03", "close": 93.7, "volume": 19300.0}, {"date": "2021-08-04", "close": 90.04, "volume": 11358.0}, {"date": "2021-08-05", "close": 90.19, "volume": 20863.0}, {"date": "2021-08-06", "close": 89.28, "volume": 17698.0}, {"date": "2021-08-09", "close": 91.12, "volume": 15538.0}, {"date": "2021-08-10", "close": 91.33, "volume": 9140.0}, {"date": "2021-08-11", "close": 92.17, "volume": 6775.0}, {"date": "2021-08-12", "close": 91.47, "volume": 10060.0}, {"date": "2021-08-13", "close": 90.37, "volume": 13607.0}, {"date": "2021-08-16", "close": 88.73, "volume": 10215.0}, {"date": "2021-08-17", "close": 88.76, "volume": 9197.0}, {"date": "2021-08-18", "close": 86.85, "volume": 12054.0}, {"date": "2021-08-19", "close": 83.93, "volume": 18563.0}, {"date": "2021-08-20", "close": 85.87, "volume": 26424.0}, {"date": "2021-08-23", "close": 87.63, "volume": 13705.0}, {"date": "2021-08-24", "close": 87.5, "volume": 12294.0}, {"date": "2021-08-25", "close": 85.15, "volume": 12201.0}, {"date": "2021-08-26", "close": 84.1, "volume": 12052.0}, {"date": "2021-08-27", "close": 85.62, "volume": 14688.0}, {"date": "2021-08-30", "close": 85.78, "volume": 10464.0}, {"date": "2021-08-31", "close": 83.54, "volume": 15496.0}, {"date": "2021-09-01", "close": 86.58, "volume": 12478.0}, {"date": "2021-09-02", "close": 86.58, "volume": 24831.0}, {"date": "2021-09-03", "close": 84.82, "volume": 16629.0}, {"date": "2021-09-07", "close": 84.64, "volume": 24418.0}, {"date": "2021-09-08", "close": 81.9, "volume": 17003.0}, {"date": "2021-09-09", "close": 82.16, "volume": 17562.0}, {"date": "2021-09-10", "close": 80.95, "volume": 19364.0}, {"date": "2021-09-13", "close": 82.34, "volume": 37680.0}, {"date": "2021-09-14", "close": 81.96, "volume": 25529.0}, {"date": "2021-09-15", "close": 82.61, "volume": 23187.0}, {"date": "2021-09-16", "close": 82.0, "volume": 26863.0}, {"date": "2021-09-17", "close": 82.66, "volume": 170613.0}, {"date": "2021-09-20", "close": 81.31, "volume": 24376.0}, {"date": "2021-09-21", "close": 81.24, "volume": 12463.0}, {"date": "2021-09-22", "close": 81.91, "volume": 15206.0}, {"date": "2021-09-23", "close": 82.13, "volume": 27283.0}, {"date": "2021-09-24", "close": 82.86, "volume": 19054.0}, {"date": "2021-09-27", "close": 83.23, "volume": 24553.0}, {"date": "2021-09-28", "close": 82.26, "volume": 21851.0}, {"date": "2021-09-29", "close": 82.9, "volume": 15468.0}, {"date": "2021-09-30", "close": 82.08, "volume": 17992.0}, {"date": "2021-10-01", "close": 83.41, "volume": 15944.0}, {"date": "2021-10-04", "close": 82.73, "volume": 12341.0}, {"date": "2021-10-05", "close": 83.19, "volume": 22108.0}, {"date": "2021-10-06", "close": 82.01, "volume": 19311.0}, {"date": "2021-10-07", "close": 82.69, "volume": 16015.0}, {"date": "2021-10-08", "close": 82.96, "volume": 8903.0}, {"date": "2021-10-11", "close": 82.81, "volume": 13511.0}, {"date": "2021-10-12", "close": 83.1, "volume": 14184.0}, {"date": "2021-10-13", "close": 82.35, "volume": 21835.0}, {"date": "2021-10-14", "close": 83.59, "volume": 18844.0}, {"date": "2021-10-15", "close": 83.0, "volume": 33175.0}, {"date": "2021-10-18", "close": 83.23, "volume": 26094.0}, {"date": "2021-10-19", "close": 83.41, "volume": 21447.0}, {"date": "2021-10-20", "close": 84.5, "volume": 25254.0}, {"date": "2021-10-21", "close": 83.47, "volume": 24287.0}, {"date": "2021-10-22", "close": 83.24, "volume": 16082.0}, {"date": "2021-10-25", "close": 83.54, "volume": 15705.0}, {"date": "2021-10-26", "close": 81.64, "volume": 26051.0}, {"date": "2021-10-27", "close": 82.3, "volume": 29307.0}, {"date": "2021-10-28", "close": 82.69, "volume": 17112.0}, {"date": "2021-10-29", "close": 83.15, "volume": 16845.0}, {"date": "2021-11-01", "close": 84.42, "volume": 35948.0}, {"date": "2021-11-02", "close": 85.35, "volume": 26213.0}, {"date": "2021-11-03", "close": 86.78, "volume": 23814.0}, {"date": "2021-11-04", "close": 86.46, "volume": 23615.0}, {"date": "2021-11-05", "close": 88.32, "volume": 33010.0}, {"date": "2021-11-08", "close": 88.25, "volume": 23707.0}, {"date": "2021-11-09", "close": 87.62, "volume": 43082.0}, {"date": "2021-11-10", "close": 86.3, "volume": 15488.0}, {"date": "2021-11-11", "close": 87.67, "volume": 15316.0}, {"date": "2021-11-12", "close": 89.45, "volume": 28754.0}, {"date": "2021-11-15", "close": 88.46, "volume": 26145.0}, {"date": "2021-11-16", "close": 88.51, "volume": 26761.0}, {"date": "2021-11-17", "close": 87.08, "volume": 22148.0}, {"date": "2021-11-18", "close": 86.93, "volume": 23679.0}, {"date": "2021-11-19", "close": 86.42, "volume": 134260.0}, {"date": "2021-11-22", "close": 87.05, "volume": 32698.0}, {"date": "2021-11-23", "close": 86.5, "volume": 19089.0}, {"date": "2021-11-24", "close": 84.86, "volume": 16424.0}, {"date": "2021-11-26", "close": 82.87, "volume": 21631.0}, {"date": "2021-11-29", "close": 82.63, "volume": 22980.0}, {"date": "2021-11-30", "close": 81.78, "volume": 43533.0}, {"date": "2021-12-01", "close": 81.27, "volume": 36033.0}, {"date": "2021-12-02", "close": 82.76, "volume": 28637.0}, {"date": "2021-12-03", "close": 82.16, "volume": 27965.0}, {"date": "2021-12-06", "close": 82.93, "volume": 36753.0}, {"date": "2021-12-07", "close": 82.22, "volume": 34130.0}, {"date": "2021-12-08", "close": 83.37, "volume": 20599.0}, {"date": "2021-12-09", "close": 82.7, "volume": 15211.0}, {"date": "2021-12-10", "close": 82.67, "volume": 12606.0}, {"date": "2021-12-13", "close": 82.87, "volume": 25039.0}, {"date": "2021-12-14", "close": 82.18, "volume": 101295.0}, {"date": "2021-12-15", "close": 82.84, "volume": 79742.0}, {"date": "2021-12-16", "close": 83.44, "volume": 57960.0}, {"date": "2021-12-17", "close": 81.1, "volume": 116744.0}, {"date": "2021-12-20", "close": 80.11, "volume": 39606.0}, {"date": "2021-12-21", "close": 81.59, "volume": 33780.0}, {"date": "2021-12-22", "close": 81.5, "volume": 13948.0}, {"date": "2021-12-23", "close": 82.22, "volume": 13786.0}, {"date": "2021-12-27", "close": 82.08, "volume": 18234.0}, {"date": "2021-12-28", "close": 81.67, "volume": 18141.0}, {"date": "2021-12-29", "close": 82.02, "volume": 22294.0}, {"date": "2021-12-30", "close": 81.87, "volume": 31276.0}, {"date": "2021-12-31", "close": 82.03, "volume": 18318.0}, {"date": "2022-01-03", "close": 82.77, "volume": 31613.0}, {"date": "2022-01-04", "close": 83.58, "volume": 53268.0}, {"date": "2022-01-05", "close": 83.8, "volume": 39607.0}, {"date": "2022-01-06", "close": 83.39, "volume": 25387.0}, {"date": "2022-01-07", "close": 83.52, "volume": 19675.0}, {"date": "2022-01-10", "close": 83.25, "volume": 30251.0}, {"date": "2022-01-11", "close": 82.55, "volume": 25297.0}, {"date": "2022-01-12", "close": 83.65, "volume": 41263.0}, {"date": "2022-01-13", "close": 85.32, "volume": 82197.0}, {"date": "2022-01-14", "close": 87.55, "volume": 59072.0}, {"date": "2022-01-18", "close": 87.06, "volume": 37040.0}, {"date": "2022-01-19", "close": 84.73, "volume": 24520.0}, {"date": "2022-01-20", "close": 82.72, "volume": 18251.0}, {"date": "2022-01-21", "close": 82.62, "volume": 22965.0}, {"date": "2022-01-24", "close": 83.53, "volume": 40008.0}, {"date": "2022-01-25", "close": 83.36, "volume": 31244.0}, {"date": "2022-01-26", "close": 82.02, "volume": 34532.0}, {"date": "2022-01-27", "close": 81.52, "volume": 21467.0}, {"date": "2022-01-28", "close": 82.09, "volume": 25571.0}, {"date": "2022-01-31", "close": 82.25, "volume": 40701.0}, {"date": "2022-02-01", "close": 82.71, "volume": 28425.0}, {"date": "2022-02-02", "close": 82.4, "volume": 30686.0}, {"date": "2022-02-03", "close": 82.03, "volume": 25387.0}, {"date": "2022-02-04", "close": 81.85, "volume": 21747.0}, {"date": "2022-02-07", "close": 81.88, "volume": 27393.0}, {"date": "2022-02-08", "close": 82.77, "volume": 47539.0}, {"date": "2022-02-09", "close": 81.38, "volume": 25743.0}, {"date": "2022-02-10", "close": 81.29, "volume": 51893.0}, {"date": "2022-02-11", "close": 82.74, "volume": 34928.0}, {"date": "2022-02-14", "close": 82.23, "volume": 65792.0}, {"date": "2022-02-15", "close": 82.01, "volume": 53252.0}, {"date": "2022-02-16", "close": 83.19, "volume": 43740.0}, {"date": "2022-02-17", "close": 82.12, "volume": 42738.0}, {"date": "2022-02-18", "close": 79.16, "volume": 84766.0}, {"date": "2022-02-22", "close": 77.29, "volume": 96113.0}, {"date": "2022-02-23", "close": 77.42, "volume": 95311.0}, {"date": "2022-02-24", "close": 80.35, "volume": 137120.0}, {"date": "2022-02-25", "close": 83.5, "volume": 206830.0}, {"date": "2022-02-28", "close": 79.5, "volume": 144267.0}, {"date": "2022-03-01", "close": 79.42, "volume": 63895.0}, {"date": "2022-03-02", "close": 78.97, "volume": 81134.0}, {"date": "2022-03-03", "close": 81.1, "volume": 82291.0}, {"date": "2022-03-04", "close": 81.35, "volume": 34487.0}, {"date": "2022-03-07", "close": 81.1, "volume": 65427.0}, {"date": "2022-03-08", "close": 79.05, "volume": 73007.0}, {"date": "2022-03-09", "close": 78.71, "volume": 33680.0}, {"date": "2022-03-10", "close": 79.51, "volume": 34655.0}, {"date": "2022-03-11", "close": 79.63, "volume": 40013.0}, {"date": "2022-03-14", "close": 80.04, "volume": 47090.0}, {"date": "2022-03-15", "close": 79.62, "volume": 59930.0}, {"date": "2022-03-16", "close": 77.64, "volume": 74015.0}, {"date": "2022-03-17", "close": 79.27, "volume": 72252.0}, {"date": "2022-03-18", "close": 77.08, "volume": 146719.0}, {"date": "2022-03-21", "close": 77.81, "volume": 49061.0}, {"date": "2022-03-22", "close": 77.93, "volume": 38384.0}, {"date": "2022-03-23", "close": 77.66, "volume": 27080.0}, {"date": "2022-03-24", "close": 79.6, "volume": 43487.0}, {"date": "2022-03-25", "close": 79.27, "volume": 39896.0}, {"date": "2022-03-28", "close": 77.2, "volume": 46141.0}, {"date": "2022-03-29", "close": 78.59, "volume": 59397.0}, {"date": "2022-03-30", "close": 78.16, "volume": 40097.0}, {"date": "2022-03-31", "close": 76.95, "volume": 34974.0}, {"date": "2022-04-01", "close": 78.2, "volume": 43445.0}, {"date": "2022-04-04", "close": 78.32, "volume": 36397.0}, {"date": "2022-04-05", "close": 78.32, "volume": 44257.0}, {"date": "2022-04-06", "close": 77.37, "volume": 46342.0}, {"date": "2022-04-07", "close": 78.91, "volume": 41150.0}, {"date": "2022-04-08", "close": 77.35, "volume": 39341.0}, {"date": "2022-04-11", "close": 76.47, "volume": 51174.0}, {"date": "2022-04-12", "close": 77.02, "volume": 44546.0}, {"date": "2022-04-13", "close": 77.64, "volume": 33493.0}, {"date": "2022-04-14", "close": 77.5, "volume": 33349.0}, {"date": "2022-04-18", "close": 77.58, "volume": 24902.0}, {"date": "2022-04-19", "close": 77.34, "volume": 24600.0}, {"date": "2022-04-20", "close": 78.48, "volume": 34947.0}, {"date": "2022-04-21", "close": 78.1, "volume": 27702.0}, {"date": "2022-04-22", "close": 76.59, "volume": 22109.0}, {"date": "2022-04-25", "close": 76.93, "volume": 67093.0}, {"date": "2022-04-26", "close": 75.78, "volume": 29017.0}, {"date": "2022-04-27", "close": 74.02, "volume": 37951.0}, {"date": "2022-04-28", "close": 74.03, "volume": 28870.0}, {"date": "2022-04-29", "close": 71.13, "volume": 36916.0}, {"date": "2022-05-02", "close": 72.14, "volume": 44032.0}, {"date": "2022-05-03", "close": 73.09, "volume": 41931.0}, {"date": "2022-05-04", "close": 74.6, "volume": 29220.0}, {"date": "2022-05-05", "close": 73.49, "volume": 38324.0}, {"date": "2022-05-06", "close": 72.9, "volume": 42607.0}, {"date": "2022-05-09", "close": 72.83, "volume": 33721.0}, {"date": "2022-05-10", "close": 71.32, "volume": 30348.0}, {"date": "2022-05-11", "close": 70.53, "volume": 32952.0}, {"date": "2022-05-12", "close": 70.06, "volume": 29344.0}, {"date": "2022-05-13", "close": 70.06, "volume": 36163.0}, {"date": "2022-05-16", "close": 71.08, "volume": 33888.0}, {"date": "2022-05-17", "close": 72.42, "volume": 37145.0}, {"date": "2022-05-18", "close": 71.12, "volume": 51157.0}, {"date": "2022-05-19", "close": 69.25, "volume": 62543.0}, {"date": "2022-05-20", "close": 66.11, "volume": 161058.0}, {"date": "2022-05-23", "close": 68.33, "volume": 38067.0}, {"date": "2022-05-24", "close": 69.16, "volume": 35933.0}, {"date": "2022-05-25", "close": 68.34, "volume": 39042.0}, {"date": "2022-05-26", "close": 68.01, "volume": 21631.0}, {"date": "2022-05-27", "close": 68.41, "volume": 23341.0}, {"date": "2022-05-31", "close": 67.59, "volume": 31218.0}, {"date": "2022-06-01", "close": 68.23, "volume": 28980.0}, {"date": "2022-06-02", "close": 68.96, "volume": 30035.0}, {"date": "2022-06-03", "close": 69.14, "volume": 31036.0}, {"date": "2022-06-06", "close": 69.17, "volume": 24530.0}, {"date": "2022-06-07", "close": 70.06, "volume": 20077.0}, {"date": "2022-06-08", "close": 69.06, "volume": 20843.0}, {"date": "2022-06-09", "close": 67.66, "volume": 23972.0}, {"date": "2022-06-10", "close": 66.87, "volume": 25822.0}, {"date": "2022-06-13", "close": 65.05, "volume": 32997.0}, {"date": "2022-06-14", "close": 62.8, "volume": 34172.0}, {"date": "2022-06-15", "close": 62.45, "volume": 25177.0}, {"date": "2022-06-16", "close": 61.34, "volume": 43060.0}, {"date": "2022-06-17", "close": 62.18, "volume": 72322.0}, {"date": "2022-06-21", "close": 63.8, "volume": 40507.0}, {"date": "2022-06-22", "close": 64.13, "volume": 21635.0}, {"date": "2022-06-23", "close": 64.36, "volume": 21596.0}, {"date": "2022-06-24", "close": 65.63, "volume": 31033.0}, {"date": "2022-06-27", "close": 66.05, "volume": 17171.0}, {"date": "2022-06-28", "close": 65.17, "volume": 25772.0}, {"date": "2022-06-29", "close": 64.32, "volume": 18413.0}, {"date": "2022-06-30", "close": 65.64, "volume": 26232.0}, {"date": "2022-07-01", "close": 66.12, "volume": 27817.0}, {"date": "2022-07-05", "close": 65.38, "volume": 31378.0}, {"date": "2022-07-06", "close": 66.05, "volume": 19364.0}, {"date": "2022-07-07", "close": 66.35, "volume": 27138.0}, {"date": "2022-07-08", "close": 66.09, "volume": 27799.0}, {"date": "2022-07-11", "close": 65.67, "volume": 19622.0}, {"date": "2022-07-12", "close": 65.88, "volume": 26085.0}, {"date": "2022-07-13", "close": 65.53, "volume": 23406.0}, {"date": "2022-07-14", "close": 64.93, "volume": 17449.0}, {"date": "2022-07-15", "close": 66.78, "volume": 32189.0}, {"date": "2022-07-18", "close": 65.99, "volume": 19175.0}, {"date": "2022-07-19", "close": 68.13, "volume": 41083.0}, {"date": "2022-07-20", "close": 69.24, "volume": 27775.0}, {"date": "2022-07-21", "close": 69.62, "volume": 18399.0}, {"date": "2022-07-22", "close": 69.17, "volume": 21248.0}, {"date": "2022-07-25", "close": 69.06, "volume": 17434.0}, {"date": "2022-07-26", "close": 69.07, "volume": 13112.0}, {"date": "2022-07-27", "close": 69.17, "volume": 18226.0}, {"date": "2022-07-28", "close": 70.32, "volume": 24334.0}, {"date": "2022-07-29", "close": 71.2, "volume": 39490.0}, {"date": "2022-08-01", "close": 71.24, "volume": 20577.0}, {"date": "2022-08-02", "close": 70.94, "volume": 13679.0}, {"date": "2022-08-03", "close": 72.44, "volume": 18356.0}, {"date": "2022-08-04", "close": 73.87, "volume": 37965.0}, {"date": "2022-08-05", "close": 73.95, "volume": 28059.0}, {"date": "2022-08-08", "close": 73.43, "volume": 18816.0}, {"date": "2022-08-09", "close": 74.27, "volume": 17498.0}, {"date": "2022-08-10", "close": 74.13, "volume": 23121.0}, {"date": "2022-08-11", "close": 73.99, "volume": 12521.0}, {"date": "2022-08-12", "close": 76.59, "volume": 17070.0}, {"date": "2022-08-15", "close": 77.11, "volume": 21187.0}, {"date": "2022-08-16", "close": 78.08, "volume": 15012.0}, {"date": "2022-08-17", "close": 77.12, "volume": 17109.0}, {"date": "2022-08-18", "close": 77.68, "volume": 16743.0}, {"date": "2022-08-19", "close": 75.86, "volume": 37368.0}, {"date": "2022-08-22", "close": 74.64, "volume": 32947.0}, {"date": "2022-08-23", "close": 73.12, "volume": 21970.0}, {"date": "2022-08-24", "close": 73.45, "volume": 12562.0}, {"date": "2022-08-25", "close": 74.51, "volume": 15350.0}, {"date": "2022-08-26", "close": 71.08, "volume": 28971.0}, {"date": "2022-08-29", "close": 70.56, "volume": 24411.0}, {"date": "2022-08-30", "close": 69.28, "volume": 31135.0}, {"date": "2022-08-31", "close": 68.22, "volume": 28605.0}, {"date": "2022-09-01", "close": 67.67, "volume": 36332.0}, {"date": "2022-09-02", "close": 67.07, "volume": 19713.0}, {"date": "2022-09-06", "close": 66.28, "volume": 19649.0}, {"date": "2022-09-07", "close": 66.39, "volume": 21041.0}, {"date": "2022-09-08", "close": 65.44, "volume": 19842.0}, {"date": "2022-09-09", "close": 66.48, "volume": 24878.0}, {"date": "2022-09-12", "close": 67.27, "volume": 30814.0}, {"date": "2022-09-13", "close": 63.51, "volume": 45779.0}, {"date": "2022-09-14", "close": 64.71, "volume": 36951.0}, {"date": "2022-09-15", "close": 65.3, "volume": 32985.0}, {"date": "2022-09-16", "close": 66.25, "volume": 122489.0}, {"date": "2022-09-19", "close": 66.54, "volume": 45026.0}, {"date": "2022-09-20", "close": 66.98, "volume": 26522.0}, {"date": "2022-09-21", "close": 66.42, "volume": 19394.0}, {"date": "2022-09-22", "close": 65.63, "volume": 19439.0}, {"date": "2022-09-23", "close": 65.49, "volume": 22606.0}, {"date": "2022-09-26", "close": 65.72, "volume": 23006.0}, {"date": "2022-09-27", "close": 64.42, "volume": 28848.0}, {"date": "2022-09-28", "close": 65.86, "volume": 25814.0}, {"date": "2022-09-29", "close": 64.46, "volume": 36402.0}, {"date": "2022-09-30", "close": 65.05, "volume": 32481.0}, {"date": "2022-10-03", "close": 66.49, "volume": 30590.0}, {"date": "2022-10-04", "close": 67.01, "volume": 29117.0}, {"date": "2022-10-05", "close": 65.44, "volume": 14144.0}, {"date": "2022-10-06", "close": 65.1, "volume": 15564.0}, {"date": "2022-10-07", "close": 64.27, "volume": 19050.0}, {"date": "2022-10-10", "close": 64.91, "volume": 17423.0}, {"date": "2022-10-11", "close": 65.78, "volume": 20452.0}, {"date": "2022-10-12", "close": 65.79, "volume": 15950.0}, {"date": "2022-10-13", "close": 66.46, "volume": 37512.0}, {"date": "2022-10-14", "close": 64.33, "volume": 19225.0}, {"date": "2022-10-17", "close": 65.89, "volume": 42631.0}, {"date": "2022-10-18", "close": 66.84, "volume": 17544.0}, {"date": "2022-10-19", "close": 66.64, "volume": 13819.0}, {"date": "2022-10-20", "close": 66.75, "volume": 14270.0}, {"date": "2022-10-21", "close": 68.83, "volume": 16676.0}, {"date": "2022-10-24", "close": 69.23, "volume": 10800.0}, {"date": "2022-10-25", "close": 69.43, "volume": 16863.0}, {"date": "2022-10-26", "close": 68.43, "volume": 15454.0}, {"date": "2022-10-27", "close": 69.52, "volume": 16922.0}, {"date": "2022-10-28", "close": 70.33, "volume": 24222.0}, {"date": "2022-10-31", "close": 70.49, "volume": 20035.0}, {"date": "2022-11-01", "close": 70.49, "volume": 11765.0}, {"date": "2022-11-02", "close": 69.34, "volume": 20205.0}, {"date": "2022-11-03", "close": 68.57, "volume": 16979.0}, {"date": "2022-11-04", "close": 69.81, "volume": 13897.0}, {"date": "2022-11-07", "close": 70.38, "volume": 19782.0}, {"date": "2022-11-08", "close": 69.83, "volume": 15603.0}, {"date": "2022-11-09", "close": 68.28, "volume": 13108.0}, {"date": "2022-11-10", "close": 70.78, "volume": 14169.0}, {"date": "2022-11-11", "close": 69.41, "volume": 15215.0}, {"date": "2022-11-14", "close": 68.04, "volume": 12659.0}, {"date": "2022-11-15", "close": 68.36, "volume": 23475.0}, {"date": "2022-11-16", "close": 68.0, "volume": 8017.0}, {"date": "2022-11-17", "close": 68.1, "volume": 16489.0}, {"date": "2022-11-18", "close": 68.79, "volume": 30365.0}, {"date": "2022-11-21", "close": 70.05, "volume": 13673.0}, {"date": "2022-11-22", "close": 70.7, "volume": 28769.0}, {"date": "2022-11-23", "close": 69.82, "volume": 11745.0}, {"date": "2022-11-25", "close": 70.16, "volume": 5032.0}, {"date": "2022-11-28", "close": 69.37, "volume": 21376.0}, {"date": "2022-11-29", "close": 67.73, "volume": 17289.0}, {"date": "2022-11-30", "close": 69.12, "volume": 23285.0}, {"date": "2022-12-01", "close": 69.4, "volume": 22607.0}, {"date": "2022-12-02", "close": 70.52, "volume": 19273.0}, {"date": "2022-12-05", "close": 70.32, "volume": 19703.0}, {"date": "2022-12-06", "close": 69.97, "volume": 37421.0}, {"date": "2022-12-07", "close": 68.6, "volume": 19337.0}, {"date": "2022-12-08", "close": 69.3, "volume": 16381.0}, {"date": "2022-12-09", "close": 69.53, "volume": 21022.0}, {"date": "2022-12-12", "close": 69.31, "volume": 27151.0}, {"date": "2022-12-13", "close": 69.05, "volume": 79023.0}, {"date": "2022-12-14", "close": 69.79, "volume": 23390.0}, {"date": "2022-12-15", "close": 68.25, "volume": 21004.0}, {"date": "2022-12-16", "close": 66.9, "volume": 89428.0}, {"date": "2022-12-19", "close": 67.23, "volume": 29312.0}, {"date": "2022-12-20", "close": 67.24, "volume": 45061.0}, {"date": "2022-12-21", "close": 68.68, "volume": 25029.0}, {"date": "2022-12-22", "close": 68.45, "volume": 17450.0}, {"date": "2022-12-23", "close": 69.11, "volume": 9498.0}, {"date": "2022-12-27", "close": 68.13, "volume": 10236.0}, {"date": "2022-12-28", "close": 67.23, "volume": 15729.0}, {"date": "2022-12-29", "close": 68.61, "volume": 20163.0}, {"date": "2022-12-30", "close": 68.46, "volume": 33810.0}, {"date": "2023-01-03", "close": 69.1, "volume": 27966.0}, {"date": "2023-01-04", "close": 68.85, "volume": 22316.0}, {"date": "2023-01-05", "close": 69.08, "volume": 22594.0}, {"date": "2023-01-06", "close": 70.68, "volume": 14546.0}, {"date": "2023-01-09", "close": 69.51, "volume": 11298.0}, {"date": "2023-01-10", "close": 71.05, "volume": 16563.0}, {"date": "2023-01-11", "close": 71.32, "volume": 10238.0}, {"date": "2023-01-12", "close": 71.2, "volume": 27375.0}, {"date": "2023-01-13", "close": 71.85, "volume": 10383.0}, {"date": "2023-01-17", "close": 73.06, "volume": 17345.0}, {"date": "2023-01-18", "close": 71.06, "volume": 18937.0}, {"date": "2023-01-19", "close": 70.06, "volume": 16703.0}, {"date": "2023-01-20", "close": 71.05, "volume": 25612.0}, {"date": "2023-01-23", "close": 71.02, "volume": 19060.0}, {"date": "2023-01-24", "close": 71.66, "volume": 20331.0}, {"date": "2023-01-25", "close": 71.71, "volume": 13379.0}, {"date": "2023-01-26", "close": 72.67, "volume": 10512.0}, {"date": "2023-01-27", "close": 73.03, "volume": 15326.0}, {"date": "2023-01-30", "close": 74.15, "volume": 20181.0}, {"date": "2023-01-31", "close": 76.61, "volume": 29091.0}, {"date": "2023-02-01", "close": 75.29, "volume": 37686.0}, {"date": "2023-02-02", "close": 76.59, "volume": 23350.0}, {"date": "2023-02-03", "close": 76.1, "volume": 32382.0}, {"date": "2023-02-06", "close": 73.95, "volume": 29161.0}, {"date": "2023-02-07", "close": 75.22, "volume": 16293.0}, {"date": "2023-02-08", "close": 74.18, "volume": 16645.0}, {"date": "2023-02-09", "close": 72.29, "volume": 15798.0}, {"date": "2023-02-10", "close": 73.44, "volume": 11384.0}, {"date": "2023-02-13", "close": 74.05, "volume": 12458.0}, {"date": "2023-02-14", "close": 74.04, "volume": 21685.0}, {"date": "2023-02-15", "close": 75.4, "volume": 33594.0}, {"date": "2023-02-16", "close": 75.08, "volume": 25258.0}, {"date": "2023-02-17", "close": 76.68, "volume": 31509.0}, {"date": "2023-02-21", "close": 76.13, "volume": 37600.0}, {"date": "2023-02-22", "close": 76.56, "volume": 50530.0}, {"date": "2023-02-23", "close": 79.96, "volume": 126962.0}, {"date": "2023-02-24", "close": 76.57, "volume": 54651.0}, {"date": "2023-02-27", "close": 75.71, "volume": 68662.0}, {"date": "2023-02-28", "close": 68.63, "volume": 170832.0}, {"date": "2023-03-01", "close": 69.94, "volume": 38917.0}, {"date": "2023-03-02", "close": 71.91, "volume": 50779.0}, {"date": "2023-03-03", "close": 73.28, "volume": 32212.0}, {"date": "2023-03-06", "close": 73.12, "volume": 72590.0}, {"date": "2023-03-07", "close": 73.11, "volume": 43610.0}, {"date": "2023-03-08", "close": 73.62, "volume": 36495.0}, {"date": "2023-03-09", "close": 73.94, "volume": 35653.0}, {"date": "2023-03-10", "close": 73.69, "volume": 51903.0}, {"date": "2023-03-13", "close": 73.75, "volume": 58184.0}, {"date": "2023-03-14", "close": 75.62, "volume": 58912.0}, {"date": "2023-03-15", "close": 74.48, "volume": 54783.0}, {"date": "2023-03-16", "close": 74.91, "volume": 35495.0}, {"date": "2023-03-17", "close": 74.53, "volume": 162820.0}, {"date": "2023-03-20", "close": 72.66, "volume": 37553.0}, {"date": "2023-03-21", "close": 73.95, "volume": 44174.0}, {"date": "2023-03-22", "close": 71.58, "volume": 70001.0}, {"date": "2023-03-23", "close": 70.24, "volume": 37467.0}, {"date": "2023-03-24", "close": 70.79, "volume": 22336.0}, {"date": "2023-03-27", "close": 71.1, "volume": 15266.0}, {"date": "2023-03-28", "close": 70.26, "volume": 41546.0}, {"date": "2023-03-29", "close": 70.36, "volume": 31201.0}, {"date": "2023-03-30", "close": 70.31, "volume": 32519.0}, {"date": "2023-03-31", "close": 72.09, "volume": 67513.0}, {"date": "2023-04-03", "close": 72.95, "volume": 44717.0}, {"date": "2023-04-04", "close": 72.07, "volume": 24749.0}, {"date": "2023-04-05", "close": 70.66, "volume": 44860.0}, {"date": "2023-04-06", "close": 70.19, "volume": 27295.0}, {"date": "2023-04-10", "close": 70.91, "volume": 56642.0}, {"date": "2023-04-11", "close": 70.75, "volume": 32812.0}, {"date": "2023-04-12", "close": 71.11, "volume": 28060.0}, {"date": "2023-04-13", "close": 70.93, "volume": 32784.0}, {"date": "2023-04-14", "close": 71.21, "volume": 29749.0}, {"date": "2023-04-17", "close": 71.52, "volume": 21595.0}, {"date": "2023-04-18", "close": 70.97, "volume": 27941.0}, {"date": "2023-04-19", "close": 71.06, "volume": 16969.0}, {"date": "2023-04-20", "close": 71.36, "volume": 17315.0}, {"date": "2023-04-21", "close": 70.79, "volume": 12572.0}, {"date": "2023-04-24", "close": 70.63, "volume": 25339.0}, {"date": "2023-04-25", "close": 69.37, "volume": 20442.0}, {"date": "2023-04-26", "close": 68.74, "volume": 25804.0}, {"date": "2023-04-27", "close": 68.72, "volume": 15406.0}, {"date": "2023-04-28", "close": 68.02, "volume": 21637.0}, {"date": "2023-05-01", "close": 68.55, "volume": 21054.0}, {"date": "2023-05-02", "close": 68.0, "volume": 20876.0}, {"date": "2023-05-03", "close": 68.18, "volume": 21236.0}, {"date": "2023-05-04", "close": 68.15, "volume": 19617.0}, {"date": "2023-05-05", "close": 68.62, "volume": 18036.0}, {"date": "2023-05-08", "close": 69.28, "volume": 22442.0}, {"date": "2023-05-09", "close": 70.92, "volume": 21190.0}, {"date": "2023-05-10", "close": 71.5, "volume": 36970.0}, {"date": "2023-05-11", "close": 72.06, "volume": 22995.0}, {"date": "2023-05-12", "close": 72.28, "volume": 12325.0}, {"date": "2023-05-15", "close": 73.33, "volume": 21003.0}, {"date": "2023-05-16", "close": 73.38, "volume": 13983.0}, {"date": "2023-05-17", "close": 74.92, "volume": 30076.0}, {"date": "2023-05-18", "close": 75.18, "volume": 25959.0}, {"date": "2023-05-19", "close": 74.78, "volume": 30248.0}, {"date": "2023-05-22", "close": 75.55, "volume": 22345.0}, {"date": "2023-05-23", "close": 75.21, "volume": 28310.0}, {"date": "2023-05-24", "close": 74.81, "volume": 17792.0}, {"date": "2023-05-25", "close": 75.8, "volume": 19360.0}, {"date": "2023-05-26", "close": 76.15, "volume": 18923.0}, {"date": "2023-05-30", "close": 75.92, "volume": 13431.0}, {"date": "2023-05-31", "close": 74.54, "volume": 22123.0}, {"date": "2023-06-01", "close": 76.28, "volume": 17751.0}, {"date": "2023-06-02", "close": 78.14, "volume": 21407.0}, {"date": "2023-06-05", "close": 77.83, "volume": 23021.0}, {"date": "2023-06-06", "close": 80.3, "volume": 27925.0}, {"date": "2023-06-07", "close": 81.73, "volume": 27513.0}, {"date": "2023-06-08", "close": 82.16, "volume": 14558.0}, {"date": "2023-06-09", "close": 80.13, "volume": 20372.0}, {"date": "2023-06-12", "close": 81.03, "volume": 22828.0}, {"date": "2023-06-13", "close": 80.37, "volume": 16506.0}, {"date": "2023-06-14", "close": 78.86, "volume": 17512.0}, {"date": "2023-06-15", "close": 79.42, "volume": 16155.0}, {"date": "2023-06-16", "close": 77.67, "volume": 74508.0}, {"date": "2023-06-20", "close": 77.25, "volume": 16470.0}, {"date": "2023-06-21", "close": 76.84, "volume": 13389.0}, {"date": "2023-06-22", "close": 74.51, "volume": 20388.0}, {"date": "2023-06-23", "close": 72.72, "volume": 34940.0}, {"date": "2023-06-26", "close": 73.2, "volume": 12620.0}, {"date": "2023-06-27", "close": 73.19, "volume": 10691.0}, {"date": "2023-06-28", "close": 72.51, "volume": 10322.0}, {"date": "2023-06-29", "close": 72.98, "volume": 11847.0}, {"date": "2023-06-30", "close": 73.2, "volume": 26158.0}, {"date": "2023-07-03", "close": 74.43, "volume": 7236.0}, {"date": "2023-07-05", "close": 74.35, "volume": 16445.0}, {"date": "2023-07-06", "close": 75.28, "volume": 21168.0}, {"date": "2023-07-07", "close": 75.77, "volume": 14489.0}, {"date": "2023-07-10", "close": 76.87, "volume": 14976.0}, {"date": "2023-07-11", "close": 77.17, "volume": 9668.0}, {"date": "2023-07-12", "close": 76.14, "volume": 13605.0}, {"date": "2023-07-13", "close": 76.81, "volume": 12531.0}, {"date": "2023-07-14", "close": 77.42, "volume": 15023.0}, {"date": "2023-07-17", "close": 76.14, "volume": 11364.0}, {"date": "2023-07-18", "close": 77.05, "volume": 11637.0}, {"date": "2023-07-19", "close": 76.29, "volume": 13060.0}, {"date": "2023-07-20", "close": 77.0, "volume": 11120.0}, {"date": "2023-07-21", "close": 77.01, "volume": 16925.0}, {"date": "2023-07-24", "close": 77.73, "volume": 7890.0}, {"date": "2023-07-25", "close": 77.47, "volume": 8898.0}, {"date": "2023-07-26", "close": 77.63, "volume": 8051.0}, {"date": "2023-07-27", "close": 76.25, "volume": 11881.0}, {"date": "2023-07-28", "close": 77.94, "volume": 25689.0}, {"date": "2023-07-31", "close": 78.31, "volume": 23066.0}, {"date": "2023-08-01", "close": 78.1, "volume": 12941.0}, {"date": "2023-08-02", "close": 78.94, "volume": 15868.0}, {"date": "2023-08-03", "close": 79.63, "volume": 12465.0}, {"date": "2023-08-04", "close": 79.99, "volume": 18112.0}, {"date": "2023-08-07", "close": 80.08, "volume": 16329.0}, {"date": "2023-08-08", "close": 81.03, "volume": 9735.0}, {"date": "2023-08-09", "close": 79.79, "volume": 10166.0}, {"date": "2023-08-10", "close": 79.47, "volume": 13971.0}, {"date": "2023-08-11", "close": 78.82, "volume": 15930.0}, {"date": "2023-08-14", "close": 77.24, "volume": 17225.0}, {"date": "2023-08-15", "close": 77.31, "volume": 25503.0}, {"date": "2023-08-16", "close": 76.37, "volume": 14022.0}, {"date": "2023-08-17", "close": 75.4, "volume": 16165.0}, {"date": "2023-08-18", "close": 75.49, "volume": 13644.0}, {"date": "2023-08-21", "close": 74.16, "volume": 18700.0}, {"date": "2023-08-22", "close": 73.68, "volume": 15293.0}, {"date": "2023-08-23", "close": 73.12, "volume": 14611.0}, {"date": "2023-08-24", "close": 72.93, "volume": 18762.0}, {"date": "2023-08-25", "close": 72.82, "volume": 10623.0}, {"date": "2023-08-28", "close": 73.15, "volume": 10646.0}, {"date": "2023-08-29", "close": 72.44, "volume": 15550.0}, {"date": "2023-08-30", "close": 75.21, "volume": 21960.0}, {"date": "2023-08-31", "close": 74.85, "volume": 16227.0}, {"date": "2023-09-01", "close": 74.02, "volume": 16901.0}, {"date": "2023-09-05", "close": 71.22, "volume": 14814.0}, {"date": "2023-09-06", "close": 70.81, "volume": 11245.0}, {"date": "2023-09-07", "close": 71.58, "volume": 44192.0}, {"date": "2023-09-08", "close": 71.83, "volume": 26228.0}, {"date": "2023-09-11", "close": 72.97, "volume": 22267.0}, {"date": "2023-09-12", "close": 73.8, "volume": 29259.0}, {"date": "2023-09-13", "close": 75.49, "volume": 31131.0}, {"date": "2023-09-14", "close": 76.46, "volume": 28613.0}, {"date": "2023-09-15", "close": 75.26, "volume": 267375.0}, {"date": "2023-09-18", "close": 75.08, "volume": 26127.0}, {"date": "2023-09-19", "close": 72.96, "volume": 15892.0}, {"date": "2023-09-20", "close": 72.96, "volume": 20367.0}, {"date": "2023-09-21", "close": 74.2, "volume": 31797.0}, {"date": "2023-09-22", "close": 72.26, "volume": 14415.0}, {"date": "2023-09-25", "close": 72.89, "volume": 36584.0}, {"date": "2023-09-26", "close": 71.88, "volume": 13754.0}, {"date": "2023-09-27", "close": 72.82, "volume": 18024.0}, {"date": "2023-09-28", "close": 72.42, "volume": 27164.0}, {"date": "2023-09-29", "close": 72.46, "volume": 26453.0}, {"date": "2023-10-02", "close": 73.64, "volume": 29002.0}, {"date": "2023-10-03", "close": 71.91, "volume": 16105.0}, {"date": "2023-10-04", "close": 71.6, "volume": 20331.0}, {"date": "2023-10-05", "close": 72.36, "volume": 16070.0}, {"date": "2023-10-06", "close": 73.04, "volume": 17115.0}, {"date": "2023-10-09", "close": 74.77, "volume": 15327.0}, {"date": "2023-10-10", "close": 74.42, "volume": 18515.0}, {"date": "2023-10-11", "close": 75.25, "volume": 10199.0}, {"date": "2023-10-12", "close": 74.15, "volume": 11859.0}, {"date": "2023-10-13", "close": 74.04, "volume": 25874.0}, {"date": "2023-10-16", "close": 74.48, "volume": 13093.0}, {"date": "2023-10-17", "close": 75.21, "volume": 20696.0}, {"date": "2023-10-18", "close": 74.86, "volume": 9414.0}, {"date": "2023-10-19", "close": 73.85, "volume": 20272.0}, {"date": "2023-10-20", "close": 73.09, "volume": 19560.0}, {"date": "2023-10-23", "close": 72.78, "volume": 11172.0}, {"date": "2023-10-24", "close": 72.54, "volume": 7089.0}, {"date": "2023-10-25", "close": 73.85, "volume": 19940.0}, {"date": "2023-10-26", "close": 73.0, "volume": 18184.0}, {"date": "2023-10-27", "close": 73.33, "volume": 19485.0}, {"date": "2023-10-30", "close": 73.98, "volume": 24917.0}, {"date": "2023-10-31", "close": 74.75, "volume": 14699.0}, {"date": "2023-11-01", "close": 76.4, "volume": 15409.0}, {"date": "2023-11-02", "close": 76.58, "volume": 14833.0}, {"date": "2023-11-03", "close": 77.67, "volume": 16061.0}, {"date": "2023-11-06", "close": 76.9, "volume": 13681.0}, {"date": "2023-11-07", "close": 75.86, "volume": 11142.0}, {"date": "2023-11-08", "close": 79.08, "volume": 34854.0}, {"date": "2023-11-09", "close": 78.75, "volume": 9306.0}, {"date": "2023-11-10", "close": 78.32, "volume": 15521.0}, {"date": "2023-11-13", "close": 78.01, "volume": 8832.0}, {"date": "2023-11-14", "close": 79.91, "volume": 21517.0}, {"date": "2023-11-15", "close": 79.88, "volume": 21372.0}, {"date": "2023-11-16", "close": 79.31, "volume": 10977.0}, {"date": "2023-11-17", "close": 78.31, "volume": 28276.0}, {"date": "2023-11-20", "close": 77.26, "volume": 11947.0}, {"date": "2023-11-21", "close": 77.91, "volume": 14892.0}, {"date": "2023-11-22", "close": 77.54, "volume": 9800.0}, {"date": "2023-11-24", "close": 77.2, "volume": 4622.0}, {"date": "2023-11-27", "close": 76.34, "volume": 13019.0}, {"date": "2023-11-28", "close": 74.74, "volume": 16155.0}, {"date": "2023-11-29", "close": 74.2, "volume": 22651.0}, {"date": "2023-11-30", "close": 74.72, "volume": 27585.0}, {"date": "2023-12-01", "close": 76.39, "volume": 18311.0}, {"date": "2023-12-04", "close": 79.08, "volume": 18702.0}, {"date": "2023-12-05", "close": 78.24, "volume": 15665.0}, {"date": "2023-12-06", "close": 78.37, "volume": 13644.0}, {"date": "2023-12-07", "close": 78.29, "volume": 22659.0}, {"date": "2023-12-08", "close": 78.85, "volume": 10873.0}, {"date": "2023-12-11", "close": 78.06, "volume": 16836.0}, {"date": "2023-12-12", "close": 79.21, "volume": 18247.0}, {"date": "2023-12-13", "close": 81.02, "volume": 50075.0}, {"date": "2023-12-14", "close": 81.53, "volume": 26245.0}, {"date": "2023-12-15", "close": 80.17, "volume": 145500.0}, {"date": "2023-12-18", "close": 79.19, "volume": 20474.0}, {"date": "2023-12-19", "close": 79.81, "volume": 24796.0}, {"date": "2023-12-20", "close": 79.56, "volume": 25944.0}, {"date": "2023-12-21", "close": 80.29, "volume": 14113.0}, {"date": "2023-12-22", "close": 81.54, "volume": 14373.0}, {"date": "2023-12-26", "close": 81.72, "volume": 10192.0}, {"date": "2023-12-27", "close": 82.68, "volume": 17489.0}, {"date": "2023-12-28", "close": 81.4, "volume": 13623.0}, {"date": "2023-12-29", "close": 80.28, "volume": 17019.0}, {"date": "2024-01-02", "close": 80.65, "volume": 11484.0}, {"date": "2024-01-03", "close": 79.98, "volume": 15272.0}, {"date": "2024-01-04", "close": 80.12, "volume": 22787.0}, {"date": "2024-01-05", "close": 80.05, "volume": 28317.0}, {"date": "2024-01-08", "close": 79.53, "volume": 12899.0}, {"date": "2024-01-09", "close": 79.82, "volume": 12559.0}, {"date": "2024-01-10", "close": 80.6, "volume": 10218.0}, {"date": "2024-01-11", "close": 80.77, "volume": 20294.0}, {"date": "2024-01-12", "close": 81.56, "volume": 12947.0}, {"date": "2024-01-16", "close": 81.24, "volume": 12735.0}, {"date": "2024-01-17", "close": 83.19, "volume": 22172.0}, {"date": "2024-01-18", "close": 82.84, "volume": 15185.0}, {"date": "2024-01-19", "close": 83.55, "volume": 10752.0}, {"date": "2024-01-22", "close": 82.99, "volume": 16388.0}, {"date": "2024-01-23", "close": 82.4, "volume": 16087.0}, {"date": "2024-01-24", "close": 82.6, "volume": 10708.0}, {"date": "2024-01-25", "close": 83.46, "volume": 19837.0}, {"date": "2024-01-26", "close": 82.69, "volume": 40319.0}, {"date": "2024-01-29", "close": 82.48, "volume": 15711.0}, {"date": "2024-01-30", "close": 81.19, "volume": 19762.0}, {"date": "2024-01-31", "close": 79.17, "volume": 25420.0}, {"date": "2024-02-01", "close": 79.04, "volume": 17549.0}, {"date": "2024-02-02", "close": 77.13, "volume": 22344.0}, {"date": "2024-02-05", "close": 77.91, "volume": 26410.0}, {"date": "2024-02-06", "close": 78.14, "volume": 17080.0}, {"date": "2024-02-07", "close": 76.88, "volume": 17628.0}, {"date": "2024-02-08", "close": 76.5, "volume": 41716.0}, {"date": "2024-02-09", "close": 76.5, "volume": 23666.0}, {"date": "2024-02-12", "close": 78.03, "volume": 44473.0}, {"date": "2024-02-13", "close": 75.2, "volume": 28227.0}, {"date": "2024-02-14", "close": 76.37, "volume": 16564.0}, {"date": "2024-02-15", "close": 78.41, "volume": 26766.0}, {"date": "2024-02-16", "close": 78.24, "volume": 33863.0}, {"date": "2024-02-20", "close": 80.28, "volume": 91936.0}, {"date": "2024-02-21", "close": 80.07, "volume": 38935.0}, {"date": "2024-02-22", "close": 78.83, "volume": 49073.0}, {"date": "2024-02-23", "close": 78.79, "volume": 52532.0}, {"date": "2024-02-26", "close": 79.12, "volume": 54161.0}, {"date": "2024-02-27", "close": 79.03, "volume": 112214.0}, {"date": "2024-02-28", "close": 79.53, "volume": 135618.0}, {"date": "2024-02-29", "close": 77.33, "volume": 168788.0}, {"date": "2024-03-01", "close": 74.91, "volume": 44117.0}, {"date": "2024-03-04", "close": 75.81, "volume": 56273.0}, {"date": "2024-03-05", "close": 74.66, "volume": 34115.0}, {"date": "2024-03-06", "close": 75.68, "volume": 55784.0}, {"date": "2024-03-07", "close": 75.77, "volume": 27899.0}, {"date": "2024-03-08", "close": 75.7, "volume": 25765.0}, {"date": "2024-03-11", "close": 75.99, "volume": 35565.0}, {"date": "2024-03-12", "close": 75.95, "volume": 25783.0}, {"date": "2024-03-13", "close": 76.5, "volume": 31039.0}, {"date": "2024-03-14", "close": 75.06, "volume": 25738.0}, {"date": "2024-03-15", "close": 76.06, "volume": 169419.0}, {"date": "2024-03-18", "close": 75.93, "volume": 42543.0}, {"date": "2024-03-19", "close": 76.93, "volume": 41207.0}, {"date": "2024-03-20", "close": 79.01, "volume": 64919.0}, {"date": "2024-03-21", "close": 80.26, "volume": 57620.0}, {"date": "2024-03-22", "close": 79.46, "volume": 38143.0}, {"date": "2024-03-25", "close": 80.48, "volume": 29138.0}, {"date": "2024-03-26", "close": 81.41, "volume": 38461.0}, {"date": "2024-03-27", "close": 81.86, "volume": 30190.0}, {"date": "2024-03-28", "close": 83.8, "volume": 60166.0}, {"date": "2024-04-01", "close": 82.92, "volume": 38057.0}, {"date": "2024-04-02", "close": 81.97, "volume": 39413.0}, {"date": "2024-04-03", "close": 81.84, "volume": 35747.0}, {"date": "2024-04-04", "close": 82.63, "volume": 40642.0}, {"date": "2024-04-05", "close": 83.02, "volume": 26041.0}, {"date": "2024-04-08", "close": 82.37, "volume": 28423.0}, {"date": "2024-04-09", "close": 81.01, "volume": 15655.0}, {"date": "2024-04-10", "close": 79.68, "volume": 29789.0}, {"date": "2024-04-11", "close": 79.75, "volume": 34237.0}, {"date": "2024-04-12", "close": 79.59, "volume": 17982.0}, {"date": "2024-04-15", "close": 79.34, "volume": 19774.0}, {"date": "2024-04-16", "close": 79.14, "volume": 15576.0}, {"date": "2024-04-17", "close": 79.37, "volume": 23025.0}, {"date": "2024-04-18", "close": 79.99, "volume": 32555.0}, {"date": "2024-04-19", "close": 81.6, "volume": 29431.0}, {"date": "2024-04-22", "close": 82.29, "volume": 48049.0}, {"date": "2024-04-23", "close": 83.44, "volume": 25792.0}, {"date": "2024-04-24", "close": 83.39, "volume": 19701.0}, {"date": "2024-04-25", "close": 82.95, "volume": 20151.0}, {"date": "2024-04-26", "close": 82.98, "volume": 16978.0}, {"date": "2024-04-29", "close": 82.02, "volume": 22824.0}, {"date": "2024-04-30", "close": 81.99, "volume": 28758.0}, {"date": "2024-05-01", "close": 83.13, "volume": 38023.0}, {"date": "2024-05-02", "close": 83.76, "volume": 23513.0}, {"date": "2024-05-03", "close": 84.08, "volume": 18381.0}, {"date": "2024-05-06", "close": 84.18, "volume": 18733.0}, {"date": "2024-05-07", "close": 84.84, "volume": 18138.0}, {"date": "2024-05-08", "close": 85.76, "volume": 16522.0}, {"date": "2024-05-09", "close": 85.85, "volume": 16175.0}, {"date": "2024-05-10", "close": 84.31, "volume": 31728.0}, {"date": "2024-05-13", "close": 81.52, "volume": 46935.0}, {"date": "2024-05-14", "close": 79.89, "volume": 46492.0}, {"date": "2024-05-15", "close": 81.31, "volume": 75914.0}, {"date": "2024-05-16", "close": 81.78, "volume": 51101.0}, {"date": "2024-05-17", "close": 80.38, "volume": 68595.0}, {"date": "2024-05-20", "close": 80.08, "volume": 41362.0}, {"date": "2024-05-21", "close": 77.98, "volume": 54473.0}, {"date": "2024-05-22", "close": 75.05, "volume": 48702.0}, {"date": "2024-05-23", "close": 74.95, "volume": 50649.0}, {"date": "2024-05-24", "close": 75.09, "volume": 37777.0}, {"date": "2024-05-28", "close": 74.55, "volume": 30461.0}, {"date": "2024-05-29", "close": 73.76, "volume": 37675.0}, {"date": "2024-05-30", "close": 74.62, "volume": 32216.0}, {"date": "2024-05-31", "close": 74.48, "volume": 47212.0}, {"date": "2024-06-03", "close": 73.76, "volume": 27822.0}, {"date": "2024-06-04", "close": 73.88, "volume": 32350.0}, {"date": "2024-06-05", "close": 73.9, "volume": 24939.0}, {"date": "2024-06-06", "close": 74.27, "volume": 23899.0}, {"date": "2024-06-07", "close": 74.14, "volume": 33581.0}, {"date": "2024-06-10", "close": 74.4, "volume": 37395.0}, {"date": "2024-06-11", "close": 73.8, "volume": 51184.0}, {"date": "2024-06-12", "close": 74.06, "volume": 49330.0}, {"date": "2024-06-13", "close": 75.59, "volume": 33170.0}, {"date": "2024-06-14", "close": 74.23, "volume": 56883.0}, {"date": "2024-06-17", "close": 73.52, "volume": 74389.0}, {"date": "2024-06-18", "close": 72.91, "volume": 91267.0}, {"date": "2024-06-20", "close": 73.63, "volume": 82200.0}, {"date": "2024-06-21", "close": 73.46, "volume": 583365.0}, {"date": "2024-06-24", "close": 74.01, "volume": 82255.0}, {"date": "2024-06-25", "close": 73.57, "volume": 65132.0}, {"date": "2024-06-26", "close": 74.63, "volume": 38235.0}, {"date": "2024-06-27", "close": 74.28, "volume": 40693.0}, {"date": "2024-06-28", "close": 75.13, "volume": 87310.0}, {"date": "2024-07-01", "close": 71.44, "volume": 52776.0}, {"date": "2024-07-02", "close": 71.95, "volume": 38609.0}, {"date": "2024-07-03", "close": 71.32, "volume": 15744.0}, {"date": "2024-07-05", "close": 70.4, "volume": 36654.0}, {"date": "2024-07-08", "close": 70.81, "volume": 36511.0}, {"date": "2024-07-09", "close": 71.45, "volume": 36377.0}, {"date": "2024-07-10", "close": 71.99, "volume": 22013.0}, {"date": "2024-07-11", "close": 73.8, "volume": 33625.0}, {"date": "2024-07-12", "close": 74.31, "volume": 27456.0}, {"date": "2024-07-15", "close": 74.54, "volume": 33814.0}, {"date": "2024-07-16", "close": 77.6, "volume": 32605.0}, {"date": "2024-07-17", "close": 77.68, "volume": 53411.0}, {"date": "2024-07-18", "close": 76.34, "volume": 35221.0}, {"date": "2024-07-19", "close": 75.09, "volume": 33760.0}, {"date": "2024-07-22", "close": 76.65, "volume": 29393.0}, {"date": "2024-07-23", "close": 78.43, "volume": 29973.0}, {"date": "2024-07-24", "close": 77.07, "volume": 42182.0}, {"date": "2024-07-25", "close": 78.1, "volume": 31591.0}, {"date": "2024-07-26", "close": 77.91, "volume": 34171.0}, {"date": "2024-07-29", "close": 77.17, "volume": 24494.0}, {"date": "2024-07-30", "close": 77.22, "volume": 18560.0}, {"date": "2024-07-31", "close": 76.47, "volume": 32334.0}, {"date": "2024-08-01", "close": 75.46, "volume": 24159.0}, {"date": "2024-08-02", "close": 74.41, "volume": 31100.0}, {"date": "2024-08-05", "close": 72.83, "volume": 32059.0}, {"date": "2024-08-06", "close": 72.88, "volume": 25459.0}, {"date": "2024-08-07", "close": 72.45, "volume": 16818.0}, {"date": "2024-08-08", "close": 73.01, "volume": 23978.0}, {"date": "2024-08-09", "close": 72.85, "volume": 27295.0}, {"date": "2024-08-12", "close": 71.11, "volume": 25325.0}, {"date": "2024-08-13", "close": 72.43, "volume": 27191.0}, {"date": "2024-08-14", "close": 71.86, "volume": 20847.0}, {"date": "2024-08-15", "close": 72.87, "volume": 28939.0}, {"date": "2024-08-16", "close": 73.21, "volume": 37035.0}, {"date": "2024-08-19", "close": 73.5, "volume": 25150.0}, {"date": "2024-08-20", "close": 73.21, "volume": 21444.0}, {"date": "2024-08-21", "close": 74.12, "volume": 31219.0}, {"date": "2024-08-22", "close": 73.74, "volume": 21544.0}, {"date": "2024-08-23", "close": 74.35, "volume": 28498.0}, {"date": "2024-08-26", "close": 74.87, "volume": 24241.0}, {"date": "2024-08-27", "close": 75.36, "volume": 23036.0}, {"date": "2024-08-28", "close": 76.22, "volume": 25163.0}, {"date": "2024-08-29", "close": 77.08, "volume": 19404.0}, {"date": "2024-08-30", "close": 78.29, "volume": 37729.0}, {"date": "2024-09-03", "close": 76.67, "volume": 49014.0}, {"date": "2024-09-04", "close": 75.3, "volume": 20598.0}, {"date": "2024-09-05", "close": 74.56, "volume": 21629.0}, {"date": "2024-09-06", "close": 73.96, "volume": 22491.0}, {"date": "2024-09-09", "close": 73.96, "volume": 26216.0}, {"date": "2024-09-10", "close": 74.26, "volume": 24742.0}, {"date": "2024-09-11", "close": 74.05, "volume": 23876.0}, {"date": "2024-09-12", "close": 75.4, "volume": 20054.0}, {"date": "2024-09-13", "close": 76.69, "volume": 16349.0}, {"date": "2024-09-16", "close": 76.17, "volume": 29878.0}, {"date": "2024-09-17", "close": 75.39, "volume": 33525.0}, {"date": "2024-09-18", "close": 75.72, "volume": 53780.0}, {"date": "2024-09-19", "close": 76.42, "volume": 49926.0}, {"date": "2024-09-20", "close": 74.25, "volume": 284799.0}, {"date": "2024-09-23", "close": 74.63, "volume": 64190.0}, {"date": "2024-09-24", "close": 74.86, "volume": 57964.0}, {"date": "2024-09-25", "close": 74.25, "volume": 32334.0}, {"date": "2024-09-26", "close": 74.3, "volume": 28031.0}, {"date": "2024-09-27", "close": 74.43, "volume": 26752.0}, {"date": "2024-09-30", "close": 75.14, "volume": 40767.0}, {"date": "2024-10-01", "close": 74.36, "volume": 24321.0}, {"date": "2024-10-02", "close": 73.59, "volume": 21283.0}, {"date": "2024-10-03", "close": 71.97, "volume": 23828.0}, {"date": "2024-10-04", "close": 71.9, "volume": 25061.0}, {"date": "2024-10-07", "close": 71.78, "volume": 32222.0}, {"date": "2024-10-08", "close": 70.54, "volume": 30269.0}, {"date": "2024-10-09", "close": 70.89, "volume": 28064.0}, {"date": "2024-10-10", "close": 69.91, "volume": 25324.0}, {"date": "2024-10-11", "close": 71.1, "volume": 34455.0}, {"date": "2024-10-14", "close": 71.71, "volume": 23620.0}, {"date": "2024-10-15", "close": 73.33, "volume": 54290.0}, {"date": "2024-10-16", "close": 75.69, "volume": 37726.0}, {"date": "2024-10-17", "close": 75.75, "volume": 33899.0}, {"date": "2024-10-18", "close": 74.33, "volume": 19349.0}, {"date": "2024-10-21", "close": 75.09, "volume": 27563.0}, {"date": "2024-10-22", "close": 74.36, "volume": 24113.0}, {"date": "2024-10-23", "close": 74.18, "volume": 23568.0}, {"date": "2024-10-24", "close": 74.17, "volume": 23946.0}, {"date": "2024-10-25", "close": 74.69, "volume": 25293.0}, {"date": "2024-10-28", "close": 74.58, "volume": 33269.0}, {"date": "2024-10-29", "close": 75.09, "volume": 28179.0}, {"date": "2024-10-30", "close": 74.5, "volume": 29025.0}, {"date": "2024-10-31", "close": 71.93, "volume": 31115.0}, {"date": "2024-11-01", "close": 72.64, "volume": 40569.0}, {"date": "2024-11-04", "close": 72.03, "volume": 22158.0}, {"date": "2024-11-05", "close": 73.53, "volume": 15880.0}, {"date": "2024-11-06", "close": 77.2, "volume": 38312.0}, {"date": "2024-11-07", "close": 75.32, "volume": 31381.0}, {"date": "2024-11-08", "close": 76.39, "volume": 36060.0}, {"date": "2024-11-11", "close": 78.25, "volume": 49760.0}, {"date": "2024-11-12", "close": 75.87, "volume": 57615.0}, {"date": "2024-11-13", "close": 77.07, "volume": 57642.0}, {"date": "2024-11-14", "close": 76.58, "volume": 38315.0}, {"date": "2024-11-15", "close": 76.05, "volume": 37619.0}, {"date": "2024-11-18", "close": 75.65, "volume": 30211.0}, {"date": "2024-11-19", "close": 75.45, "volume": 29863.0}, {"date": "2024-11-20", "close": 75.55, "volume": 26729.0}, {"date": "2024-11-21", "close": 76.52, "volume": 35959.0}, {"date": "2024-11-22", "close": 78.67, "volume": 60892.0}, {"date": "2024-11-25", "close": 79.27, "volume": 47201.0}, {"date": "2024-11-26", "close": 78.52, "volume": 35424.0}, {"date": "2024-11-27", "close": 78.58, "volume": 37537.0}, {"date": "2024-11-29", "close": 79.72, "volume": 24639.0}, {"date": "2024-12-02", "close": 83.78, "volume": 88081.0}, {"date": "2024-12-03", "close": 83.14, "volume": 50926.0}, {"date": "2024-12-04", "close": 85.39, "volume": 39458.0}, {"date": "2024-12-05", "close": 85.6, "volume": 38155.0}, {"date": "2024-12-06", "close": 88.54, "volume": 47852.0}, {"date": "2024-12-09", "close": 90.5, "volume": 68030.0}, {"date": "2024-12-10", "close": 91.25, "volume": 47151.0}, {"date": "2024-12-11", "close": 92.5, "volume": 54216.0}, {"date": "2024-12-12", "close": 92.12, "volume": 34635.0}, {"date": "2024-12-13", "close": 92.98, "volume": 32417.0}, {"date": "2024-12-16", "close": 93.58, "volume": 27668.0}, {"date": "2024-12-17", "close": 93.0, "volume": 39437.0}, {"date": "2024-12-18", "close": 91.56, "volume": 61188.0}, {"date": "2024-12-19", "close": 92.75, "volume": 58360.0}, {"date": "2024-12-20", "close": 93.45, "volume": 173489.0}, {"date": "2024-12-23", "close": 94.0, "volume": 42815.0}, {"date": "2024-12-24", "close": 95.69, "volume": 31296.0}, {"date": "2024-12-26", "close": 97.19, "volume": 22215.0}, {"date": "2024-12-27", "close": 97.2, "volume": 30371.0}, {"date": "2024-12-30", "close": 97.38, "volume": 32748.0}, {"date": "2024-12-31", "close": 98.42, "volume": 42396.0}, {"date": "2025-01-02", "close": 96.62, "volume": 61101.0}, {"date": "2025-01-03", "close": 96.11, "volume": 44551.0}, {"date": "2025-01-06", "close": 96.01, "volume": 42691.0}, {"date": "2025-01-07", "close": 95.08, "volume": 52426.0}, {"date": "2025-01-08", "close": 96.59, "volume": 45640.0}, {"date": "2025-01-10", "close": 95.27, "volume": 44642.0}, {"date": "2025-01-13", "close": 96.51, "volume": 30610.0}, {"date": "2025-01-14", "close": 97.1, "volume": 33280.0}, {"date": "2025-01-15", "close": 97.27, "volume": 49156.0}, {"date": "2025-01-16", "close": 96.88, "volume": 22336.0}, {"date": "2025-01-17", "close": 97.47, "volume": 30292.0}, {"date": "2025-01-21", "close": 99.21, "volume": 29591.0}, {"date": "2025-01-22", "close": 98.16, "volume": 26062.0}, {"date": "2025-01-23", "close": 98.58, "volume": 26224.0}, {"date": "2025-01-24", "close": 97.99, "volume": 25714.0}, {"date": "2025-01-27", "close": 98.54, "volume": 39081.0}, {"date": "2025-01-28", "close": 96.94, "volume": 27424.0}, {"date": "2025-01-29", "close": 95.87, "volume": 26299.0}, {"date": "2025-01-30", "close": 97.3, "volume": 22852.0}, {"date": "2025-01-31", "close": 96.17, "volume": 21505.0}, {"date": "2025-02-03", "close": 97.2, "volume": 33897.0}, {"date": "2025-02-04", "close": 96.67, "volume": 17578.0}, {"date": "2025-02-05", "close": 97.73, "volume": 15382.0}, {"date": "2025-02-06", "close": 98.57, "volume": 13945.0}, {"date": "2025-02-07", "close": 98.04, "volume": 30647.0}, {"date": "2025-02-10", "close": 95.64, "volume": 48509.0}, {"date": "2025-02-11", "close": 96.38, "volume": 30470.0}, {"date": "2025-02-12", "close": 94.59, "volume": 26579.0}, {"date": "2025-02-13", "close": 99.75, "volume": 79428.0}, {"date": "2025-02-14", "close": 99.38, "volume": 33761.0}, {"date": "2025-02-18", "close": 100.68, "volume": 38305.0}, {"date": "2025-02-19", "close": 101.99, "volume": 38923.0}, {"date": "2025-02-20", "close": 100.31, "volume": 30214.0}, {"date": "2025-02-21", "close": 99.02, "volume": 55467.0}, {"date": "2025-02-24", "close": 98.62, "volume": 63739.0}, {"date": "2025-02-25", "close": 103.04, "volume": 51392.0}, {"date": "2025-02-26", "close": 103.12, "volume": 21012.0}, {"date": "2025-02-27", "close": 101.55, "volume": 20391.0}, {"date": "2025-02-28", "close": 101.74, "volume": 32184.0}, {"date": "2025-03-03", "close": 99.29, "volume": 38711.0}, {"date": "2025-03-04", "close": 94.94, "volume": 55668.0}, {"date": "2025-03-05", "close": 94.66, "volume": 65656.0}, {"date": "2025-03-06", "close": 92.42, "volume": 66825.0}, {"date": "2025-03-07", "close": 88.94, "volume": 72126.0}, {"date": "2025-03-10", "close": 87.95, "volume": 75546.0}, {"date": "2025-03-11", "close": 88.02, "volume": 53369.0}, {"date": "2025-03-12", "close": 88.67, "volume": 40233.0}, {"date": "2025-03-13", "close": 88.28, "volume": 33284.0}, {"date": "2025-03-14", "close": 89.01, "volume": 30599.0}, {"date": "2025-03-17", "close": 88.75, "volume": 49977.0}, {"date": "2025-03-18", "close": 89.82, "volume": 42999.0}, {"date": "2025-03-19", "close": 90.59, "volume": 42128.0}, {"date": "2025-03-20", "close": 89.36, "volume": 20012.0}, {"date": "2025-03-21", "close": 89.38, "volume": 154938.0}, {"date": "2025-03-24", "close": 90.2, "volume": 33687.0}, {"date": "2025-03-25", "close": 89.27, "volume": 26235.0}, {"date": "2025-03-26", "close": 89.42, "volume": 19715.0}, {"date": "2025-03-27", "close": 89.0, "volume": 19695.0}, {"date": "2025-03-28", "close": 87.85, "volume": 24634.0}, {"date": "2025-03-31", "close": 87.91, "volume": 38535.0}, {"date": "2025-04-01", "close": 88.46, "volume": 29272.0}, {"date": "2025-04-02", "close": 88.88, "volume": 32240.0}, {"date": "2025-04-03", "close": 84.66, "volume": 48784.0}, {"date": "2025-04-04", "close": 82.42, "volume": 73040.0}, {"date": "2025-04-07", "close": 82.0, "volume": 59405.0}, {"date": "2025-04-08", "close": 82.48, "volume": 43839.0}, {"date": "2025-04-09", "close": 85.39, "volume": 52843.0}, {"date": "2025-04-10", "close": 83.12, "volume": 39305.0}, {"date": "2025-04-11", "close": 84.04, "volume": 26463.0}, {"date": "2025-04-14", "close": 84.89, "volume": 35116.0}, {"date": "2025-04-15", "close": 85.08, "volume": 45232.0}, {"date": "2025-04-16", "close": 83.81, "volume": 32984.0}, {"date": "2025-04-17", "close": 83.24, "volume": 22750.0}, {"date": "2025-04-21", "close": 81.79, "volume": 39007.0}, {"date": "2025-04-22", "close": 83.85, "volume": 46224.0}, {"date": "2025-04-23", "close": 83.79, "volume": 26579.0}, {"date": "2025-04-24", "close": 83.97, "volume": 26902.0}, {"date": "2025-04-25", "close": 84.28, "volume": 23133.0}, {"date": "2025-04-28", "close": 84.42, "volume": 22627.0}, {"date": "2025-04-29", "close": 85.35, "volume": 19567.0}, {"date": "2025-04-30", "close": 84.35, "volume": 22754.0}, {"date": "2025-05-01", "close": 85.16, "volume": 24783.0}, {"date": "2025-05-02", "close": 85.89, "volume": 30411.0}, {"date": "2025-05-05", "close": 81.87, "volume": 41281.0}, {"date": "2025-05-06", "close": 81.46, "volume": 38127.0}, {"date": "2025-05-07", "close": 81.27, "volume": 21891.0}, {"date": "2025-05-08", "close": 83.19, "volume": 31399.0}, {"date": "2025-05-09", "close": 81.06, "volume": 28723.0}, {"date": "2025-05-12", "close": 84.39, "volume": 41247.0}, {"date": "2025-05-13", "close": 85.64, "volume": 22453.0}, {"date": "2025-05-14", "close": 85.35, "volume": 32837.0}, {"date": "2025-05-15", "close": 87.06, "volume": 23457.0}, {"date": "2025-05-16", "close": 87.17, "volume": 26779.0}, {"date": "2025-05-19", "close": 86.75, "volume": 18474.0}, {"date": "2025-05-20", "close": 85.54, "volume": 25876.0}, {"date": "2025-05-21", "close": 83.82, "volume": 23832.0}, {"date": "2025-05-22", "close": 83.78, "volume": 30522.0}, {"date": "2025-05-23", "close": 84.95, "volume": 27706.0}, {"date": "2025-05-27", "close": 86.34, "volume": 16716.0}, {"date": "2025-05-28", "close": 85.25, "volume": 16127.0}, {"date": "2025-05-29", "close": 86.13, "volume": 16924.0}, {"date": "2025-05-30", "close": 85.65, "volume": 37258.0}, {"date": "2025-06-02", "close": 85.84, "volume": 26848.0}, {"date": "2025-06-03", "close": 86.05, "volume": 19076.0}, {"date": "2025-06-04", "close": 86.03, "volume": 12482.0}, {"date": "2025-06-05", "close": 86.52, "volume": 47025.0}, {"date": "2025-06-06", "close": 87.96, "volume": 73643.0}, {"date": "2025-06-09", "close": 94.94, "volume": 158865.0}, {"date": "2025-06-10", "close": 99.62, "volume": 201564.0}, {"date": "2025-06-11", "close": 96.57, "volume": 60846.0}, {"date": "2025-06-12", "close": 95.59, "volume": 33624.0}, {"date": "2025-06-13", "close": 95.27, "volume": 60836.0}, {"date": "2025-06-16", "close": 93.38, "volume": 113631.0}, {"date": "2025-06-17", "close": 91.64, "volume": 54661.0}, {"date": "2025-06-18", "close": 92.93, "volume": 69219.0}, {"date": "2025-06-20", "close": 94.81, "volume": 142493.0}, {"date": "2025-06-23", "close": 96.8, "volume": 59131.0}, {"date": "2025-06-24", "close": 96.96, "volume": 118628.0}, {"date": "2025-06-25", "close": 95.56, "volume": 201108.0}, {"date": "2025-06-26", "close": 97.31, "volume": 233491.0}, {"date": "2025-06-27", "close": 97.92, "volume": 223379.0}, {"date": "2025-06-30", "close": 97.96, "volume": 131954.0}, {"date": "2025-07-01", "close": 100.44, "volume": 190429.0}, {"date": "2025-07-02", "close": 104.23, "volume": 301010.0}, {"date": "2025-07-03", "close": 108.3, "volume": 164505.0}, {"date": "2025-07-07", "close": 105.85, "volume": 340115.0}, {"date": "2025-07-08", "close": 106.29, "volume": 402942.0}, {"date": "2025-07-09", "close": 105.73, "volume": 307114.0}, {"date": "2025-07-10", "close": 104.86, "volume": 231433.0}, {"date": "2025-07-11", "close": 103.03, "volume": 249534.0}, {"date": "2025-07-14", "close": 105.7, "volume": 160105.0}, {"date": "2025-07-15", "close": 104.9, "volume": 113803.0}, {"date": "2025-07-16", "close": 107.9, "volume": 89856.0}, {"date": "2025-07-17", "close": 110.24, "volume": 64411.0}, {"date": "2025-07-18", "close": 108.63, "volume": 50976.0}, {"date": "2025-07-21", "close": 105.25, "volume": 47106.0}, {"date": "2025-07-22", "close": 105.71, "volume": 85379.0}, {"date": "2025-07-23", "close": 105.87, "volume": 43770.0}, {"date": "2025-07-24", "close": 104.76, "volume": 48037.0}, {"date": "2025-07-25", "close": 105.02, "volume": 59472.0}, {"date": "2025-07-28", "close": 96.73, "volume": 91275.0}, {"date": "2025-07-29", "close": 96.74, "volume": 85756.0}, {"date": "2025-07-30", "close": 97.37, "volume": 64302.0}, {"date": "2025-07-31", "close": 96.45, "volume": 59105.0}, {"date": "2025-08-01", "close": 95.36, "volume": 62995.0}, {"date": "2025-08-04", "close": 97.03, "volume": 36606.0}, {"date": "2025-08-05", "close": 99.09, "volume": 49799.0}, {"date": "2025-08-06", "close": 100.0, "volume": 47320.0}, {"date": "2025-08-07", "close": 99.7, "volume": 44185.0}, {"date": "2025-08-08", "close": 99.64, "volume": 64911.0}, {"date": "2025-08-11", "close": 99.64, "volume": 56526.0}, {"date": "2025-08-12", "close": 102.78, "volume": 49494.0}, {"date": "2025-08-13", "close": 105.09, "volume": 55376.0}, {"date": "2025-08-14", "close": 103.78, "volume": 38187.0}, {"date": "2025-08-15", "close": 101.68, "volume": 75451.0}, {"date": "2025-08-18", "close": 103.37, "volume": 33065.0}, {"date": "2025-08-19", "close": 104.27, "volume": 35872.0}, {"date": "2025-08-20", "close": 103.73, "volume": 31670.0}, {"date": "2025-08-21", "close": 105.09, "volume": 31289.0}, {"date": "2025-08-22", "close": 109.89, "volume": 51207.0}, {"date": "2025-08-25", "close": 107.34, "volume": 44258.0}, {"date": "2025-08-26", "close": 106.76, "volume": 49254.0}, {"date": "2025-08-27", "close": 107.21, "volume": 53942.0}, {"date": "2025-08-28", "close": 106.54, "volume": 43146.0}, {"date": "2025-08-29", "close": 104.82, "volume": 44449.0}, {"date": "2025-09-02", "close": 105.01, "volume": 40610.0}, {"date": "2025-09-03", "close": 106.11, "volume": 64509.0}, {"date": "2025-09-04", "close": 108.77, "volume": 26087.0}, {"date": "2025-09-05", "close": 109.39, "volume": 35313.0}, {"date": "2025-09-08", "close": 109.24, "volume": 58352.0}, {"date": "2025-09-09", "close": 108.82, "volume": 24350.0}, {"date": "2025-09-10", "close": 109.69, "volume": 49435.0}, {"date": "2025-09-11", "close": 113.26, "volume": 64681.0}, {"date": "2025-09-12", "close": 112.12, "volume": 32230.0}, {"date": "2025-09-15", "close": 114.44, "volume": 40994.0}, {"date": "2025-09-16", "close": 116.43, "volume": 40731.0}, {"date": "2025-09-17", "close": 114.43, "volume": 41477.0}, {"date": "2025-09-18", "close": 115.44, "volume": 43375.0}, {"date": "2025-09-19", "close": 112.9, "volume": 132775.0}, {"date": "2025-09-22", "close": 113.92, "volume": 29804.0}, {"date": "2025-09-23", "close": 115.1, "volume": 37290.0}, {"date": "2025-09-24", "close": 111.61, "volume": 40811.0}, {"date": "2025-09-25", "close": 111.24, "volume": 46938.0}, {"date": "2025-09-26", "close": 112.63, "volume": 60641.0}, {"date": "2025-09-29", "close": 109.74, "volume": 60421.0}, {"date": "2025-09-30", "close": 112.15, "volume": 71525.0}, {"date": "2025-10-01", "close": 113.99, "volume": 119705.0}, {"date": "2025-10-02", "close": 115.36, "volume": 69107.0}, {"date": "2025-10-03", "close": 117.5, "volume": 41115.0}, {"date": "2025-10-06", "close": 119.44, "volume": 47492.0}, {"date": "2025-10-07", "close": 116.0, "volume": 61248.0}, {"date": "2025-10-08", "close": 115.07, "volume": 38864.0}, {"date": "2025-10-09", "close": 112.38, "volume": 37071.0}, {"date": "2025-10-10", "close": 111.43, "volume": 127918.0}, {"date": "2025-10-13", "close": 109.86, "volume": 81815.0}, {"date": "2025-10-14", "close": 110.75, "volume": 87186.0}, {"date": "2025-10-15", "close": 110.87, "volume": 93247.0}, {"date": "2025-10-16", "close": 109.75, "volume": 69511.0}, {"date": "2025-10-17", "close": 107.99, "volume": 56958.0}, {"date": "2025-10-20", "close": 110.64, "volume": 50813.0}, {"date": "2025-10-21", "close": 111.28, "volume": 29278.0}, {"date": "2025-10-22", "close": 110.72, "volume": 52699.0}, {"date": "2025-10-23", "close": 113.02, "volume": 73987.0}, {"date": "2025-10-24", "close": 114.16, "volume": 60495.0}, {"date": "2025-10-27", "close": 108.88, "volume": 211451.0}, {"date": "2025-10-28", "close": 109.95, "volume": 65442.0}, {"date": "2025-10-29", "close": 106.97, "volume": 181542.0}, {"date": "2025-10-30", "close": 105.53, "volume": 101247.0}, {"date": "2025-10-31", "close": 106.97, "volume": 53112.0}, {"date": "2025-11-03", "close": 109.58, "volume": 48630.0}, {"date": "2025-11-04", "close": 108.93, "volume": 72855.0}, {"date": "2025-11-05", "close": 107.86, "volume": 78347.0}, {"date": "2025-11-06", "close": 107.04, "volume": 87270.0}, {"date": "2025-11-07", "close": 107.67, "volume": 55251.0}, {"date": "2025-11-10", "close": 99.16, "volume": 89191.0}, {"date": "2025-11-11", "close": 99.1, "volume": 64772.0}, {"date": "2025-11-12", "close": 95.88, "volume": 41841.0}, {"date": "2025-11-13", "close": 94.1, "volume": 46383.0}, {"date": "2025-11-14", "close": 94.84, "volume": 42513.0}, {"date": "2025-11-17", "close": 94.16, "volume": 62432.0}, {"date": "2025-11-18", "close": 93.41, "volume": 64445.0}, {"date": "2025-11-19", "close": 94.32, "volume": 75612.0}, {"date": "2025-11-20", "close": 93.4, "volume": 91912.0}, {"date": "2025-11-21", "close": 94.9, "volume": 51537.0}, {"date": "2025-11-24", "close": 94.06, "volume": 87587.0}, {"date": "2025-11-25", "close": 94.46, "volume": 58359.0}, {"date": "2025-11-26", "close": 93.73, "volume": 95778.0}, {"date": "2025-11-28", "close": 93.85, "volume": 30514.0}, {"date": "2025-12-01", "close": 91.59, "volume": 46289.0}, {"date": "2025-12-02", "close": 92.33, "volume": 30435.0}, {"date": "2025-12-03", "close": 94.55, "volume": 36295.0}, {"date": "2025-12-04", "close": 95.26, "volume": 27623.0}, {"date": "2025-12-05", "close": 100.94, "volume": 87612.0}, {"date": "2025-12-08", "close": 98.97, "volume": 67026.0}, {"date": "2025-12-09", "close": 101.0, "volume": 47320.0}, {"date": "2025-12-10", "close": 103.08, "volume": 65354.0}, {"date": "2025-12-11", "close": 105.41, "volume": 43956.0}, {"date": "2025-12-12", "close": 103.09, "volume": 86473.0}, {"date": "2025-12-15", "close": 104.93, "volume": 71762.0}, {"date": "2025-12-16", "close": 104.88, "volume": 75245.0}, {"date": "2025-12-17", "close": 104.55, "volume": 52628.0}, {"date": "2025-12-18", "close": 105.43, "volume": 102865.0}, {"date": "2025-12-19", "close": 105.41, "volume": 215861.0}, {"date": "2025-12-22", "close": 108.05, "volume": 32699.0}, {"date": "2025-12-23", "close": 108.74, "volume": 41104.0}, {"date": "2025-12-24", "close": 109.76, "volume": 31650.0}, {"date": "2025-12-26", "close": 108.45, "volume": 22444.0}, {"date": "2025-12-29", "close": 107.94, "volume": 53342.0}, {"date": "2025-12-30", "close": 106.8, "volume": 58539.0}, {"date": "2025-12-31", "close": 106.76, "volume": 63997.0}, {"date": "2026-01-02", "close": 107.0, "volume": 92987.0}, {"date": "2026-01-05", "close": 110.24, "volume": 70236.0}, {"date": "2026-01-06", "close": 110.74, "volume": 56038.0}, {"date": "2026-01-07", "close": 113.7, "volume": 82154.0}, {"date": "2026-01-08", "close": 117.17, "volume": 66393.0}, {"date": "2026-01-09", "close": 117.62, "volume": 58768.0}, {"date": "2026-01-12", "close": 118.26, "volume": 55252.0}, {"date": "2026-01-13", "close": 117.63, "volume": 85802.0}, {"date": "2026-01-14", "close": 119.19, "volume": 87972.0}, {"date": "2026-01-15", "close": 119.18, "volume": 175806.0}, {"date": "2026-01-16", "close": 119.62, "volume": 90629.0}, {"date": "2026-01-20", "close": 118.3, "volume": 38219.0}, {"date": "2026-01-21", "close": 121.61, "volume": 66751.0}, {"date": "2026-01-22", "close": 122.31, "volume": 104030.0}, {"date": "2026-01-23", "close": 120.41, "volume": 74888.0}, {"date": "2026-01-26", "close": 121.69, "volume": 35314.0}, {"date": "2026-01-27", "close": 124.74, "volume": 66011.0}, {"date": "2026-01-28", "close": 122.11, "volume": 88671.0}, {"date": "2026-01-29", "close": 125.35, "volume": 91654.0}, {"date": "2026-01-30", "close": 127.4, "volume": 87788.0}, {"date": "2026-02-02", "close": 131.95, "volume": 111253.0}, {"date": "2026-02-03", "close": 135.37, "volume": 79864.0}, {"date": "2026-02-04", "close": 134.94, "volume": 112607.0}, {"date": "2026-02-05", "close": 133.83, "volume": 91770.0}, {"date": "2026-02-06", "close": 130.58, "volume": 87654.0}, {"date": "2026-02-09", "close": 129.18, "volume": 73787.0}, {"date": "2026-02-10", "close": 126.18, "volume": 87382.0}, {"date": "2026-02-11", "close": 121.31, "volume": 73014.0}, {"date": "2026-02-12", "close": 121.38, "volume": 28365.0}, {"date": "2026-02-13", "close": 124.47, "volume": 82570.0}, {"date": "2026-02-17", "close": 125.93, "volume": 56230.0}, {"date": "2026-02-18", "close": 126.06, "volume": 95745.0}, {"date": "2026-02-19", "close": 127.05, "volume": 112403.0}, {"date": "2026-02-20", "close": 127.0, "volume": 165041.0}, {"date": "2026-02-23", "close": 127.36, "volume": 70663.0}, {"date": "2026-02-24", "close": 128.87, "volume": 56916.0}, {"date": "2026-02-25", "close": 129.93, "volume": 52629.0}, {"date": "2026-02-26", "close": 133.53, "volume": 52086.0}, {"date": "2026-02-27", "close": 131.94, "volume": 58250.0}, {"date": "2026-03-02", "close": 134.5, "volume": 127485.0}, {"date": "2026-03-03", "close": 136.9, "volume": 118586.0}, {"date": "2026-03-04", "close": 141.75, "volume": 76870.0}, {"date": "2026-03-05", "close": 135.49, "volume": 107651.0}, {"date": "2026-03-06", "close": 137.46, "volume": 96847.0}, {"date": "2026-03-09", "close": 141.48, "volume": 149813.0}, {"date": "2026-03-10", "close": 143.97, "volume": 124107.0}, {"date": "2026-03-11", "close": 140.25, "volume": 58000.0}, {"date": "2026-03-12", "close": 132.56, "volume": 124608.0}, {"date": "2026-03-13", "close": 131.58, "volume": 58518.0}, {"date": "2026-03-16", "close": 139.38, "volume": 79009.0}, {"date": "2026-03-17", "close": 134.76, "volume": 118527.0}, {"date": "2026-03-18", "close": 133.35, "volume": 82455.0}, {"date": "2026-03-19", "close": 133.7, "volume": 110649.0}, {"date": "2026-03-20", "close": 129.65, "volume": 166683.0}, {"date": "2026-03-23", "close": 133.76, "volume": 78044.0}, {"date": "2026-03-24", "close": 133.04, "volume": 58994.0}, {"date": "2026-03-25", "close": 136.73, "volume": 86865.0}, {"date": "2026-03-26", "close": 136.42, "volume": 92864.0}, {"date": "2026-03-27", "close": 137.95, "volume": 199187.0}, {"date": "2026-03-30", "close": 132.48, "volume": 177007.0}, {"date": "2026-03-31", "close": 137.06, "volume": 136096.0}, {"date": "2026-04-01", "close": 141.89, "volume": 112460.0}, {"date": "2026-04-02", "close": 141.65, "volume": 53224.0}, {"date": "2026-04-06", "close": 140.01, "volume": 75280.0}, {"date": "2026-04-07", "close": 137.52, "volume": 97670.0}, {"date": "2026-04-08", "close": 143.55, "volume": 98000.0}, {"date": "2026-04-09", "close": 142.97, "volume": 74575.0}, {"date": "2026-04-10", "close": 140.84, "volume": 90834.0}, {"date": "2026-04-13", "close": 143.95, "volume": 55645.0}, {"date": "2026-04-14", "close": 144.44, "volume": 48435.0}, {"date": "2026-04-15", "close": 142.68, "volume": 34659.0}, {"date": "2026-04-16", "close": 140.73, "volume": 62366.0}, {"date": "2026-04-17", "close": 143.72, "volume": 72916.0}, {"date": "2026-04-20", "close": 140.23, "volume": 57125.0}, {"date": "2026-04-21", "close": 136.25, "volume": 77543.0}, {"date": "2026-04-22", "close": 138.13, "volume": 93602.0}, {"date": "2026-04-23", "close": 139.91, "volume": 74220.0}, {"date": "2026-04-24", "close": 143.16, "volume": 81826.0}, {"date": "2026-04-27", "close": 145.57, "volume": 72619.0}, {"date": "2026-04-28", "close": 146.54, "volume": 133776.0}, {"date": "2026-04-29", "close": 140.25, "volume": 122307.0}, {"date": "2026-04-30", "close": 139.84, "volume": 93317.0}, {"date": "2026-05-01", "close": 141.68, "volume": 47114.0}, {"date": "2026-05-04", "close": 132.56, "volume": 175798.0}, {"date": "2026-05-05", "close": 140.59, "volume": 78046.0}, {"date": "2026-05-06", "close": 139.15, "volume": 48167.0}, {"date": "2026-05-07", "close": 137.45, "volume": 41939.0}, {"date": "2026-05-08", "close": 142.48, "volume": 98502.0}, {"date": "2026-05-11", "close": 140.79, "volume": 119535.0}, {"date": "2026-05-12", "close": 135.83, "volume": 84218.0}, {"date": "2026-05-13", "close": 138.29, "volume": 72664.0}, {"date": "2026-05-14", "close": 139.27, "volume": 47446.0}, {"date": "2026-05-15", "close": 137.98, "volume": 107189.0}, {"date": "2026-05-18", "close": 143.84, "volume": 140545.0}, {"date": "2026-05-19", "close": 142.35, "volume": 103235.0}, {"date": "2026-05-20", "close": 143.4, "volume": 144732.0}, {"date": "2026-05-21", "close": 128.77, "volume": 136946.0}, {"date": "2026-05-22", "close": 131.62, "volume": 86674.0}, {"date": "2026-05-26", "close": 134.41, "volume": 110791.0}, {"date": "2026-05-27", "close": 130.65, "volume": 140945.0}, {"date": "2026-05-28", "close": 132.0, "volume": 148336.0}, {"date": "2026-05-29", "close": 126.57, "volume": 240890.0}, {"date": "2026-06-01", "close": 127.84, "volume": 149699.0}, {"date": "2026-06-02", "close": 128.35, "volume": 167669.0}, {"date": "2026-06-03", "close": 128.34, "volume": 195031.0}, {"date": "2026-06-04", "close": 131.04, "volume": 142941.0}, {"date": "2026-06-05", "close": 132.61, "volume": 291285.0}, {"date": "2026-06-08", "close": 130.06, "volume": 218386.0}, {"date": "2026-06-09", "close": 131.02, "volume": 122455.0}, {"date": "2026-06-10", "close": 129.04, "volume": 156070.0}, {"date": "2026-06-11", "close": 129.99, "volume": 165084.0}, {"date": "2026-06-12", "close": 129.84, "volume": 124876.0}, {"date": "2026-06-15", "close": 128.11, "volume": 97530.0}, {"date": "2026-06-16", "close": 128.08, "volume": 136037.0}, {"date": "2026-06-17", "close": 129.47, "volume": 91626.0}, {"date": "2026-06-18", "close": 131.84, "volume": 240336.0}, {"date": "2026-06-22", "close": 128.09, "volume": 98874.0}, {"date": "2026-06-23", "close": 126.88, "volume": 120203.0}, {"date": "2026-06-24", "close": 125.99, "volume": 81232.0}, {"date": "2026-06-25", "close": 123.72, "volume": 89726.0}, {"date": "2026-06-26", "close": 125.0, "volume": 238866.0}, {"date": "2026-06-29", "close": 124.14, "volume": 124151.0}, {"date": "2026-06-30", "close": 124.99, "volume": 92137.0}, {"date": "2026-07-01", "close": 123.36, "volume": 93232.0}, {"date": "2026-07-02", "close": 123.21, "volume": 93232.0}, {"date": "2026-07-06", "close": 124.5, "volume": 45668.0}, {"date": "2026-07-07", "close": 124.23, "volume": 55547.0}, {"date": "2026-07-08", "close": 123.28, "volume": 118790.0}, {"date": "2026-07-09", "close": 124.98, "volume": 72579.0}, {"date": "2026-07-10", "close": 124.69, "volume": 121955.0}, {"date": "2026-07-13", "close": 123.0, "volume": 56024.0}, {"date": "2026-07-14", "close": 122.75, "volume": 91935.0}, {"date": "2026-07-15", "close": 123.24, "volume": 90634.0}, {"date": "2026-07-16", "close": 122.08, "volume": 125091.0}, {"date": "2026-07-17", "close": 121.45, "volume": 93035.0}, {"date": "2026-07-20", "close": 120.83, "volume": 53970.0}, {"date": "2026-07-21", "close": 122.17, "volume": 69528.0}, {"date": "2026-07-22", "close": 122.63, "volume": 48319.0}, {"date": "2026-07-23", "close": 121.98, "volume": 63652.0}, {"date": "2026-07-24", "close": 124.4, "volume": 51672.0}, {"date": "2026-07-27", "close": 125.0, "volume": 91974.0}, {"date": "2026-07-28", "close": 123.35, "volume": 156494.0}, {"date": "2026-07-29", "close": 121.46, "volume": 91116.0}, {"date": "2026-07-30", "close": 121.5, "volume": 78240.0}, {"date": "2026-07-31", "close": 121.42, "volume": 62957.0}, {"date": "2026-08-03", "close": 134.91, "volume": 224113.0}, {"date": "2026-08-04", "close": 136.06, "volume": 109354.0}, {"date": "2026-08-05", "close": 139.57, "volume": 92158.0}, {"date": "2026-08-06", "close": 137.74, "volume": 81401.0}, {"date": "2026-08-07", "close": 137.99, "volume": 81344.0}], "refreshing": true}