{"ticker": "NVEC", "overview": {"cik": "724910", "ticker": "NVEC", "name": "NVE CORP /NEW/", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001167691-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001167691-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000724910-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001167691-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000724910-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000724910-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000724910-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000724910-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "NVE CORP - FORM 8-K SEC FILING", "accession": "0001376474-26-000547", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000511", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001167691-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000724910-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000799", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "NVE CORP - FORM 10-Q SEC FILING", "accession": "0001376474-26-000514", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "NVE CORP - FORM 8-K SEC FILING", "accession": "0001376474-26-000513", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-22", "title": "NOTICE OF AVAILABILITY", "accession": "0000724910-26-000003", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-22", "title": "NOTICE OF 2026 ANNUAL MEETING OF SHAREHOLDERS", "accession": "0000724910-26-000002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-22", "title": "SHAREHOLDER LETTER", "accession": "0000724910-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "NVE CORP - FORM 8-K SEC FILING", "accession": "0001376474-26-000456", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-22", "title": "NVE CORPORATION - FORM DEF 14A SEC FILING", "accession": "0001376474-26-000455", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001167691-26-000003", "price_sensitive": false}, {"form": "SD", "date": "2026-05-18", "title": "FORM SD FOR THE REPORTING PERIOD FROM JANUARY 1 TO DECEMBER 31, 2025", "accession": "0001167691-26-000002", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-06", "title": "NVE CORP - FORM 10-K SEC FILING", "accession": "0001376474-26-000348", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "NVE CORP - FORM 8-K SEC FILING", "accession": "0001376474-26-000347", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000958", "price_sensitive": false}]}, "description": "NVE CORP /NEW/ trades as NVEC on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 222 insider filings for the company, from July 2003 to September 2026. Across those, 13 insiders disclosed 6 open-market purchases totalling $66.14K against 83 sales totalling $66.36M. The most recent filing on record is dated 8 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 66143.79000000001, "sell_n": 83, "sell_sum": 66360219.74, "net": -66294075.95, "insiders": 13, "first_date": "2003-07-28", "last_date": "2026-09-08"}, "metrics": {"ticker": "NVEC", "has_prices": true, "as_of": "2026-08-07", "last": 125.94, "prev_close": 129.43, "change": -3.490000000000009, "change_pct": -0.026964382291586254, "session_volume": 154130.0, "vwap_5": 126.38534981069013, "vwap_20": 109.58461064694573, "vwap_60": 103.93822389186684, "vwap_250": 90.66625011753695, "high_52w": 134.21, "low_52w": 57.42, "avg_volume_20": 274794.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001167691-26-000011", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Daniel A. Baker", "who_key": "BAKER DANIEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2145475.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $2.1M of NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167691/000116769126000011/0001167691-26-000011-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "0001167691-26-000010", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Daniel A. Baker", "who_key": "BAKER DANIEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 623217.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $623K of NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167691/000116769126000010/0001167691-26-000010-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001167691-26-000009", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Daniel A. Baker", "who_key": "BAKER DANIEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 182250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Boardroom sells $182K of NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167691/000116769126000009/0001167691-26-000009-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0000724910-26-000009", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Xuan Kelly Wei", "who_key": "Wei Xuan Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 66174.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027035/000072491026000009/0000724910-26-000009-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0000724910-26-000008", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Carolyn Walker Valentine", "who_key": "Valentine Carolyn Walker", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150722/000072491026000008/0000724910-26-000008-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127665}, {"id": "0000724910-26-000007", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Xuan Kelly Wei", "who_key": "Wei Xuan Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027035/000072491026000007/0000724910-26-000007-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127665}, {"id": "0000724910-26-000006", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Patricia M. Hollister", "who_key": "HOLLISTER PATRICIA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1195590/000072491026000006/0000724910-26-000006-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127665}, {"id": "0000724910-26-000005", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "James W. Bracke", "who_key": "BRACKE JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265843/000072491026000005/0000724910-26-000005-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127665}, {"id": "0001167691-26-000004", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Daniel A. Baker", "who_key": "BAKER DANIEL A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2298260.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO offloads $2.3M of NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769126000004/0001167691-26-000004-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139185}, {"id": "0000724910-26-000004", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Xuan Kelly Wei", "who_key": "Wei Xuan Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 63150.439999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491026000004/0000724910-26-000004-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142065}, {"id": "13DG-0000093751-26-000511", "src": "13DG", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "NVE Corp /NEW/", "who_key": "NVE CORP /NEW/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "NVE CORP /NEW/ takes a 7.8% passive stake in NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/0000093751-26-000511-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001167691-26-000003", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Daniel A. Baker", "who_key": "BAKER DANIEL A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769126000003/0001167691-26-000003-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0002100119-26-000958", "src": "13DG", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "NVE Corp /NEW/", "who_key": "NVE CORP /NEW/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "NVE CORP /NEW/ takes a 5.02% passive stake in NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/0002100119-26-000958-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000906304-26-000085", "src": "13DG", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "NVE Corp /NEW/", "who_key": "NVE CORP /NEW/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "NVE CORP /NEW/ adjusts its stake in NVEC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/0000906304-26-000085-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273105}, {"id": "13DG-0000102909-26-001941", "src": "13DG", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "NVE Corp /NEW/", "who_key": "NVE CORP /NEW/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "NVE CORP /NEW/ adjusts its stake in NVEC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/0000102909-26-001941-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "0001167691-26-000001", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Daniel A. Baker", "who_key": "BAKER DANIEL A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 92957.95000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "NVEC's CEO lightens up \u2014 $93K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769126000001/0001167691-26-000001-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399825}, {"id": "0000724910-25-000008", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Xuan Kelly Wei", "who_key": "Wei Xuan Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491025000008/0000724910-25-000008-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0000724910-25-000009", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Patricia M. Hollister", "who_key": "HOLLISTER PATRICIA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491025000009/0000724910-25-000009-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0000724910-25-000010", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "James W. Bracke", "who_key": "BRACKE JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491025000010/0000724910-25-000010-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651825}, {"id": "0001167691-25-000004", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Daniel A. Baker", "who_key": "BAKER DANIEL A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769125000004/0001167691-25-000004-index.htm", "trade_date": "2025-05-09", "timestamp": "2025-05-09", "mins": 781425}, {"id": "0000724910-25-000003", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "James W. Bracke", "who_key": "BRACKE JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5797.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The boardroom is buying: $6K of NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491025000003/0000724910-25-000003-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831825}, {"id": "0000724910-24-000013", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Patricia M. Hollister", "who_key": "HOLLISTER PATRICIA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 264078.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491024000013/0000724910-24-000013-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004625}, {"id": "0000724910-24-000012", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Terrence Glarner", "who_key": "GLARNER TERRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 36730.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $37K of NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491024000012/0000724910-24-000012-index.htm", "trade_date": "2024-11-05", "timestamp": "2024-11-05", "mins": 1047825}, {"id": "0000724910-24-000011", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Terrence Glarner", "who_key": "GLARNER TERRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 27076.239999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $27K of NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491024000011/0000724910-24-000011-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165905}, {"id": "0000724910-24-000007", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Terrence Glarner", "who_key": "GLARNER TERRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491024000007/0000724910-24-000007-index.htm", "trade_date": "2024-08-01", "timestamp": "2024-08-01", "mins": 1186065}, {"id": "0000724910-24-000008", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "James W. Bracke", "who_key": "BRACKE JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491024000008/0000724910-24-000008-index.htm", "trade_date": "2024-08-01", "timestamp": "2024-08-01", "mins": 1186065}, {"id": "0000724910-24-000009", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Xuan Kelly Wei", "who_key": "Wei Xuan Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491024000009/0000724910-24-000009-index.htm", "trade_date": "2024-08-01", "timestamp": "2024-08-01", "mins": 1186065}, {"id": "0000724910-24-000010", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Patricia M. Hollister", "who_key": "HOLLISTER PATRICIA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491024000010/0000724910-24-000010-index.htm", "trade_date": "2024-08-01", "timestamp": "2024-08-01", "mins": 1186065}, {"id": "0000724910-24-000002", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Terrence Glarner", "who_key": "GLARNER TERRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15150.380000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $15K of NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491024000002/0000724910-24-000002-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259505}, {"id": "0001167691-24-000001", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Daniel A. Baker", "who_key": "BAKER DANIEL A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on NVEC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769124000001/0001167691-24-000001-index.htm", "trade_date": "2024-04-29", "timestamp": "2024-04-29", "mins": 1321425}], "recent_buys": [{"id": "0000724910-25-000003", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "James W. Bracke", "who_key": "BRACKE JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5797.0, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The boardroom is buying: $6K of NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491025000003/0000724910-25-000003-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831825}, {"id": "0000724910-22-000010", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "James W. Bracke", "who_key": "BRACKE JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4630.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The boardroom is buying: $5K of NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491022000010/0000724910-22-000010-index.htm", "trade_date": "2022-05-09", "timestamp": "2022-05-09", "mins": 2359665}, {"id": "0000724910-22-000007", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "James W. Bracke", "who_key": "BRACKE JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5800.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The boardroom is buying: $6K of NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491022000007/0000724910-22-000007-index.htm", "trade_date": "2022-02-04", "timestamp": "2022-02-04", "mins": 2495025}, {"id": "0000724910-22-000005", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "James W. Bracke", "who_key": "BRACKE JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18270.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board insider adds $18K of NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491022000005/0000724910-22-000005-index.htm", "trade_date": "2022-01-25", "timestamp": "2022-01-25", "mins": 2509425}, {"id": "0001167691-05-000001", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Daniel A. Baker", "who_key": "BAKER DANIEL A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22533.84, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The corner office is buying \u2014 $23K of NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769105000001/0001167691-05-000001-index.htm", "trade_date": "2005-01-03", "timestamp": "2005-01-03", "mins": 11482065}, {"id": "0001169239-05-000001", "src": "INSIDERS", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "Richard George", "who_key": "GEORGE RICHARD", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9112.95, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The whole bench is buying NVEC \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116923905000001/0001169239-05-000001-index.htm", "trade_date": "2005-01-03", "timestamp": "2005-01-03", "mins": 11482065}], "institutional": [{"id": "13DG-0000093751-26-000511", "src": "13DG", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "NVE Corp /NEW/", "who_key": "NVE CORP /NEW/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "NVE CORP /NEW/ takes a 7.8% passive stake in NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/0000093751-26-000511-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-000958", "src": "13DG", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "NVE Corp /NEW/", "who_key": "NVE CORP /NEW/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "NVE CORP /NEW/ takes a 5.02% passive stake in NVEC", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/0002100119-26-000958-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000906304-26-000085", "src": "13DG", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "NVE Corp /NEW/", "who_key": "NVE CORP /NEW/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "NVE CORP /NEW/ adjusts its stake in NVEC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/0000906304-26-000085-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273105}, {"id": "13DG-0000102909-26-001941", "src": "13DG", "ticker": "NVEC", "cik": "724910", "company": "NVE CORP /NEW/", "company_raw": "NVE CORP /NEW/", "who": "NVE Corp /NEW/", "who_key": "NVE CORP /NEW/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "NVE CORP /NEW/ adjusts its stake in NVEC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/724910/0000102909-26-001941-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NVE Corporation - Common Stock", "new_value": "NVE CORP /NEW/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000724910", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000724910", "applied": 1, "detected_at": "2026-10-26T09:58:38.289721"}]}, "key_people": [{"who": "Cypress Semiconductor Corp /DE/", "who_key": "CYPRESS SEMICONDUCTOR CORP /DE/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 23381268.03, "net": -23381268.03, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23381268.03, "date": "2003-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000119072503000004/0001190725-03-000004-index.htm"}], "latest": {"action": "SELL", "amount": 23381268.03, "date": "2003-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000119072503000004/0001190725-03-000004-index.htm"}}, {"who": "Wells Fargo & co/mn", "who_key": "WELLS FARGO & CO/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 17441557.759999998, "net": -17441557.759999998, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2840430.0, "date": "2003-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000007297103000032/0000072971-03-000032-index.htm"}, {"action": "SELL", "amount": 2230635.0, "date": "2003-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000007297103000033/0000072971-03-000033-index.htm"}, {"action": "SELL", "amount": 1120207.0, "date": "2003-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000007297103000028/0000072971-03-000028-index.htm"}, {"action": "SELL", "amount": 64191.0, "date": "2003-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000007297103000029/0000072971-03-000029-index.htm"}, {"action": "SELL", "amount": 2050185.03, "date": "2003-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000007297103000027/0000072971-03-000027-index.htm"}, {"action": "SELL", "amount": 3730765.5, "date": "2003-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000007297103000025/0000072971-03-000025-index.htm"}, {"action": "SELL", "amount": 5405144.2299999995, "date": "2003-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000007297103000026/0000072971-03-000026-index.htm"}], "latest": {"action": "SELL", "amount": 2840430.0, "date": "2003-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000007297103000032/0000072971-03-000032-index.htm"}}, {"who": "Daniel A. Baker", "who_key": "BAKER DANIEL A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 22533.84, "sold": 13202137.91, "net": -13179604.07, "trades": 12, "top_score": 43.3, "lean": "selling", "history": [{"action": "SELL", "amount": 2145475.6, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1167691/000116769126000011/0001167691-26-000011-index.htm"}, {"action": "SELL", "amount": 623217.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1167691/000116769126000010/0001167691-26-000010-index.htm"}, {"action": "SELL", "amount": 182250.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1167691/000116769126000009/0001167691-26-000009-index.htm"}, {"action": "SELL", "amount": 2298260.04, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769126000004/0001167691-26-000004-index.htm"}, {"action": "SELL", "amount": 92957.95000000001, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769126000001/0001167691-26-000001-index.htm"}, {"action": "SELL", "amount": 1743400.0, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491023000003/0000724910-23-000003-index.htm"}, {"action": "SELL", "amount": 1065452.56, "date": "2013-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769113000002/0001167691-13-000002-index.htm"}, {"action": "SELL", "amount": 125693.59999999999, "date": "2012-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769112000001/0001167691-12-000001-index.htm"}, {"action": "SELL", "amount": 2186300.0, "date": "2011-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769111000001/0001167691-11-000001-index.htm"}, {"action": "SELL", "amount": 464261.16000000003, "date": "2010-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769110000001/0001167691-10-000001-index.htm"}, {"action": "BUY", "amount": 22533.84, "date": "2005-01-03", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769105000001/0001167691-05-000001-index.htm"}, {"action": "SELL", "amount": 2274870.0, "date": "2004-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116769104000001/0001167691-04-000001-index.htm"}], "latest": {"action": "SELL", "amount": 2145475.6, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1167691/000116769126000011/0001167691-26-000011-index.htm"}}, {"who": "Daughton James Dr", "who_key": "DR DAUGHTON JAMES", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5476278.0, "net": -5476278.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 402410.0, "date": "2005-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000112924005000003/0001129240-05-000003-index.htm"}, {"action": "SELL", "amount": 177845.0, "date": "2005-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000112924005000002/0001129240-05-000002-index.htm"}, {"action": "SELL", "amount": 273300.0, "date": "2004-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000112924004000001/0001129240-04-000001-index.htm"}, {"action": "SELL", "amount": 3000880.0, "date": "2003-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000112924003000011/0001129240-03-000011-index.htm"}, {"action": "SELL", "amount": 284695.0, "date": "2003-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000112924003000010/0001129240-03-000010-index.htm"}, {"action": "SELL", "amount": 157050.0, "date": "2003-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000112924003000009/0001129240-03-000009-index.htm"}, {"action": "SELL", "amount": 29133.0, "date": "2003-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000112924003000007/0001129240-03-000007-index.htm"}, {"action": "SELL", "amount": 782784.0, "date": "2003-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000112924003000006/0001129240-03-000006-index.htm"}, {"action": "SELL", "amount": 368181.0, "date": "2003-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000112924003000005/0001129240-03-000005-index.htm"}], "latest": {"action": "SELL", "amount": 402410.0, "date": "2005-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000112924005000003/0001129240-05-000003-index.htm"}}, {"who": "Terrence Glarner", "who_key": "GLARNER TERRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1782260.47, "net": -1782260.47, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36730.0, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491024000012/0000724910-24-000012-index.htm"}, {"action": "SELL", "amount": 27076.239999999998, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491024000011/0000724910-24-000011-index.htm"}, {"action": "SELL", "amount": 15150.380000000001, "date": "2024-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491024000002/0000724910-24-000002-index.htm"}, {"action": "SELL", "amount": 21634.25, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000117166324000002/0001171663-24-000002-index.htm"}, {"action": "SELL", "amount": 78160.0, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491023000001/0000724910-23-000001-index.htm"}, {"action": "SELL", "amount": 69240.0, "date": "2019-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000117166319000001/0001171663-19-000001-index.htm"}, {"action": "SELL", "amount": 230000.0, "date": "2018-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491018000029/0000724910-18-000029-index.htm"}, {"action": "SELL", "amount": 85890.0, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491017000040/0000724910-17-000040-index.htm"}, {"action": "SELL", "amount": 79040.0, "date": "2017-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491017000015/0000724910-17-000015-index.htm"}, {"action": "SELL", "amount": 79570.0, "date": "2017-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491017000006/0000724910-17-000006-index.htm"}, {"action": "SELL", "amount": 66120.0, "date": "2016-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491016000078/0000724910-16-000078-index.htm"}, {"action": "SELL", "amount": 57860.0, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491016000073/0000724910-16-000073-index.htm"}, {"action": "SELL", "amount": 53390.0, "date": "2013-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491013000037/0000724910-13-000037-index.htm"}, {"action": "SELL", "amount": 59510.0, "date": "2011-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491011000029/0000724910-11-000029-index.htm"}, {"action": "SELL", "amount": 233400.0, "date": "2011-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491011000005/0000724910-11-000005-index.htm"}, {"action": "SELL", "amount": 47570.0, "date": "2010-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491010000025/0000724910-10-000025-index.htm"}, {"action": "SELL", "amount": 47800.0, "date": "2010-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000117166310000001/0001171663-10-000001-index.htm"}, {"action": "SELL", "amount": 317700.0, "date": "2009-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000117166309000002/0001171663-09-000002-index.htm"}, {"action": "SELL", "amount": 128007.59999999999, "date": "2009-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000117166309000001/0001171663-09-000001-index.htm"}, {"action": "SELL", "amount": 48412.0, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000117166308000001/0001171663-08-000001-index.htm"}], "latest": {"action": "SELL", "amount": 36730.0, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491024000012/0000724910-24-000012-index.htm"}}, {"who": "Curt A. Reynders", "who_key": "Reynders Curt A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1392763.1300000001, "net": -1392763.1300000001, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33258.420000000006, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491021000029/0000724910-21-000029-index.htm"}, {"action": "SELL", "amount": 169696.80000000002, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491021000024/0000724910-21-000024-index.htm"}, {"action": "SELL", "amount": 108132.43000000001, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491020000009/0000724910-20-000009-index.htm"}, {"action": "SELL", "amount": 89412.0, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491020000005/0000724910-20-000005-index.htm"}, {"action": "SELL", "amount": 197436.25, "date": "2018-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491018000039/0000724910-18-000039-index.htm"}, {"action": "SELL", "amount": 136991.34, "date": "2018-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491018000031/0000724910-18-000031-index.htm"}, {"action": "SELL", "amount": 32419.73, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491018000030/0000724910-18-000030-index.htm"}, {"action": "SELL", "amount": 108641.16, "date": "2017-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000134997917000001/0001349979-17-000001-index.htm"}, {"action": "SELL", "amount": 132745.0, "date": "2014-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491014000042/0000724910-14-000042-index.htm"}, {"action": "SELL", "amount": 321750.0, "date": "2013-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491013000038/0000724910-13-000038-index.htm"}, {"action": "SELL", "amount": 62280.0, "date": "2009-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000134997909000001/0001349979-09-000001-index.htm"}], "latest": {"action": "SELL", "amount": 33258.420000000006, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491021000029/0000724910-21-000029-index.htm"}}, {"who": "Robert Irish", "who_key": "IRISH ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1139344.4, "net": -1139344.4, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65770.0, "date": "2014-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491014000033/0000724910-14-000033-index.htm"}, {"action": "SELL", "amount": 173760.0, "date": "2014-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491014000007/0000724910-14-000007-index.htm"}, {"action": "SELL", "amount": 53630.0, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491013000039/0000724910-13-000039-index.htm"}, {"action": "SELL", "amount": 111500.0, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491013000005/0000724910-13-000005-index.htm"}, {"action": "SELL", "amount": 116700.0, "date": "2011-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491011000008/0000724910-11-000008-index.htm"}, {"action": "SELL", "amount": 49720.0, "date": "2010-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491010000027/0000724910-10-000027-index.htm"}, {"action": "SELL", "amount": 215974.0, "date": "2009-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116924009000001/0001169240-09-000001-index.htm"}, {"action": "SELL", "amount": 143620.0, "date": "2008-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116924008000001/0001169240-08-000001-index.htm"}, {"action": "SELL", "amount": 208670.4, "date": "2006-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000116924006000001/0001169240-06-000001-index.htm"}], "latest": {"action": "SELL", "amount": 65770.0, "date": "2014-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491014000033/0000724910-14-000033-index.htm"}}, {"who": "Patricia M. Hollister", "who_key": "HOLLISTER PATRICIA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1019537.0, "net": -1019537.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 172397.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491023000004/0000724910-23-000004-index.htm"}, {"action": "SELL", "amount": 168040.0, "date": "2018-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491018000038/0000724910-18-000038-index.htm"}, {"action": "SELL", "amount": 234959.99999999997, "date": "2017-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491017000005/0000724910-17-000005-index.htm"}, {"action": "SELL", "amount": 119480.0, "date": "2011-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491011000004/0000724910-11-000004-index.htm"}, {"action": "SELL", "amount": 324660.0, "date": "2009-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491009000017/0000724910-09-000017-index.htm"}], "latest": {"action": "SELL", "amount": 172397.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/724910/000072491023000004/0000724910-23-000004-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -182250.0}, {"date": "2026-08-27", "net": -623217.0}, {"date": "2026-09-08", "net": -2145475.6}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001167691-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0001167691-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0000724910-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001167691-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000724910-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000724910-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000724910-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0000724910-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "NVE CORP - FORM 8-K SEC FILING", "accession": "0001376474-26-000547", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000511", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0001167691-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000724910-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000799", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "NVE CORP - FORM 10-Q SEC FILING", "accession": "0001376474-26-000514", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "NVE CORP - FORM 8-K SEC FILING", "accession": "0001376474-26-000513", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-22", "title": "NOTICE OF AVAILABILITY", "accession": "0000724910-26-000003", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-22", "title": "NOTICE OF 2026 ANNUAL MEETING OF SHAREHOLDERS", "accession": "0000724910-26-000002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-22", "title": "SHAREHOLDER LETTER", "accession": "0000724910-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "NVE CORP - FORM 8-K SEC FILING", "accession": "0001376474-26-000456", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-22", "title": "NVE CORPORATION - FORM DEF 14A SEC FILING", "accession": "0001376474-26-000455", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001167691-26-000003", "price_sensitive": false}, {"form": "SD", "date": "2026-05-18", "title": "FORM SD FOR THE REPORTING PERIOD FROM JANUARY 1 TO DECEMBER 31, 2025", "accession": "0001167691-26-000002", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-06", "title": "NVE CORP - FORM 10-K SEC FILING", "accession": "0001376474-26-000348", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "NVE CORP - FORM 8-K SEC FILING", "accession": "0001376474-26-000347", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000958", "price_sensitive": false}], "performance": {"ticker": "NVEC", "has_prices": true, "summary": {"n": 6, "avg": 1.2605075191400454, "win_rate": 1.0, "best": 1.7497816593886464, "worst": 1.0816528925619835, "as_of": "2026-08-07"}, "buys": [{"who": "BRACKE JAMES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5797.0, "date": "2025-04-04", "score": 28.0, "ref_price": 57.77, "return": 1.180024234031504}, {"who": "BRACKE JAMES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4630.0, "date": "2022-05-09", "score": 27.8, "ref_price": 45.8, "return": 1.7497816593886464}, {"who": "BRACKE JAMES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5800.0, "date": "2022-02-04", "score": 30.0, "ref_price": 58.09, "return": 1.1680151489068684}, {"who": "BRACKE JAMES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18270.0, "date": "2022-01-25", "score": 30.4, "ref_price": 60.5, "return": 1.0816528925619835}, {"who": "BAKER DANIEL A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 22533.84, "date": "2005-01-03", "score": 43.3, "ref_price": 57.46, "return": 1.191785589975635}, {"who": "GEORGE RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9112.95, "date": "2005-01-03", "score": 34.6, "ref_price": 57.46, "return": 1.191785589975635}]}, "price_series": [{"date": "2016-08-04", "close": 57.46, "volume": 4632.0}, {"date": "2016-08-05", "close": 58.0, "volume": 16278.0}, {"date": "2016-08-08", "close": 58.47, "volume": 12520.0}, {"date": "2016-08-09", "close": 58.43, "volume": 6459.0}, {"date": "2016-08-10", "close": 57.8, "volume": 3595.0}, {"date": "2016-08-11", "close": 58.35, "volume": 8867.0}, {"date": "2016-08-12", "close": 58.21, "volume": 6524.0}, {"date": "2016-08-15", "close": 56.88, "volume": 18865.0}, {"date": "2016-08-16", "close": 56.76, "volume": 5314.0}, {"date": "2016-08-17", "close": 57.36, "volume": 4622.0}, {"date": "2016-08-18", "close": 57.79, "volume": 5263.0}, {"date": "2016-08-19", "close": 58.28, "volume": 13906.0}, {"date": "2016-08-22", "close": 58.23, "volume": 12402.0}, {"date": "2016-08-23", "close": 58.15, "volume": 5312.0}, {"date": "2016-08-24", "close": 57.91, "volume": 9584.0}, {"date": "2016-08-25", "close": 57.85, "volume": 7774.0}, {"date": "2016-08-26", "close": 57.79, "volume": 11435.0}, {"date": "2016-08-29", "close": 57.88, "volume": 16417.0}, {"date": "2016-08-30", "close": 57.97, "volume": 11073.0}, {"date": "2016-08-31", "close": 58.05, "volume": 20343.0}, {"date": "2016-09-01", "close": 58.26, "volume": 14578.0}, {"date": "2016-09-02", "close": 59.7, "volume": 19796.0}, {"date": "2016-09-06", "close": 59.87, "volume": 14015.0}, {"date": "2016-09-07", "close": 59.62, "volume": 8000.0}, {"date": "2016-09-08", "close": 59.13, "volume": 5749.0}, {"date": "2016-09-09", "close": 59.02, "volume": 15861.0}, {"date": "2016-09-12", "close": 58.96, "volume": 8619.0}, {"date": "2016-09-13", "close": 58.39, "volume": 8196.0}, {"date": "2016-09-14", "close": 58.35, "volume": 9032.0}, {"date": "2016-09-15", "close": 58.61, "volume": 6815.0}, {"date": "2016-09-16", "close": 59.25, "volume": 19294.0}, {"date": "2016-09-19", "close": 59.17, "volume": 8540.0}, {"date": "2016-09-20", "close": 58.82, "volume": 26608.0}, {"date": "2016-09-21", "close": 58.32, "volume": 6118.0}, {"date": "2016-09-22", "close": 59.14, "volume": 5788.0}, {"date": "2016-09-23", "close": 58.54, "volume": 5208.0}, {"date": "2016-09-26", "close": 57.37, "volume": 8239.0}, {"date": "2016-09-27", "close": 58.3, "volume": 5026.0}, {"date": "2016-09-28", "close": 58.3, "volume": 6265.0}, {"date": "2016-09-29", "close": 58.66, "volume": 4297.0}, {"date": "2016-09-30", "close": 58.94, "volume": 12337.0}, {"date": "2016-10-03", "close": 58.82, "volume": 12446.0}, {"date": "2016-10-04", "close": 58.27, "volume": 6401.0}, {"date": "2016-10-05", "close": 58.63, "volume": 5317.0}, {"date": "2016-10-06", "close": 58.75, "volume": 4683.0}, {"date": "2016-10-07", "close": 58.63, "volume": 8560.0}, {"date": "2016-10-10", "close": 58.79, "volume": 8320.0}, {"date": "2016-10-11", "close": 58.32, "volume": 6199.0}, {"date": "2016-10-12", "close": 58.44, "volume": 3961.0}, {"date": "2016-10-13", "close": 57.6, "volume": 5797.0}, {"date": "2016-10-14", "close": 56.46, "volume": 9568.0}, {"date": "2016-10-17", "close": 55.41, "volume": 7639.0}, {"date": "2016-10-18", "close": 55.89, "volume": 6669.0}, {"date": "2016-10-19", "close": 57.1, "volume": 5494.0}, {"date": "2016-10-20", "close": 56.5, "volume": 14186.0}, {"date": "2016-10-21", "close": 56.65, "volume": 9633.0}, {"date": "2016-10-24", "close": 57.16, "volume": 8683.0}, {"date": "2016-10-25", "close": 57.26, "volume": 40367.0}, {"date": "2016-10-26", "close": 57.54, "volume": 7286.0}, {"date": "2016-10-27", "close": 56.36, "volume": 9192.0}, {"date": "2016-10-28", "close": 56.56, "volume": 10345.0}, {"date": "2016-10-31", "close": 56.27, "volume": 9163.0}, {"date": "2016-11-01", "close": 55.21, "volume": 6199.0}, {"date": "2016-11-02", "close": 56.82, "volume": 10952.0}, {"date": "2016-11-03", "close": 57.26, "volume": 10078.0}, {"date": "2016-11-04", "close": 57.56, "volume": 12985.0}, {"date": "2016-11-07", "close": 58.41, "volume": 8470.0}, {"date": "2016-11-08", "close": 58.43, "volume": 5770.0}, {"date": "2016-11-09", "close": 59.05, "volume": 11766.0}, {"date": "2016-11-10", "close": 60.01, "volume": 24565.0}, {"date": "2016-11-11", "close": 61.41, "volume": 30850.0}, {"date": "2016-11-14", "close": 62.2, "volume": 10814.0}, {"date": "2016-11-15", "close": 62.44, "volume": 12931.0}, {"date": "2016-11-16", "close": 62.75, "volume": 9692.0}, {"date": "2016-11-17", "close": 64.52, "volume": 69902.0}, {"date": "2016-11-18", "close": 65.15, "volume": 23214.0}, {"date": "2016-11-21", "close": 65.62, "volume": 14847.0}, {"date": "2016-11-22", "close": 66.05, "volume": 13151.0}, {"date": "2016-11-23", "close": 66.46, "volume": 11072.0}, {"date": "2016-11-25", "close": 66.87, "volume": 4013.0}, {"date": "2016-11-28", "close": 67.06, "volume": 10892.0}, {"date": "2016-11-29", "close": 66.99, "volume": 6091.0}, {"date": "2016-11-30", "close": 66.77, "volume": 10184.0}, {"date": "2016-12-01", "close": 67.29, "volume": 15610.0}, {"date": "2016-12-02", "close": 64.74, "volume": 10404.0}, {"date": "2016-12-05", "close": 66.42, "volume": 8280.0}, {"date": "2016-12-06", "close": 67.68, "volume": 13125.0}, {"date": "2016-12-07", "close": 67.55, "volume": 9876.0}, {"date": "2016-12-08", "close": 69.02, "volume": 21329.0}, {"date": "2016-12-09", "close": 70.0, "volume": 16477.0}, {"date": "2016-12-12", "close": 70.1, "volume": 11905.0}, {"date": "2016-12-13", "close": 69.87, "volume": 19597.0}, {"date": "2016-12-14", "close": 69.89, "volume": 12721.0}, {"date": "2016-12-15", "close": 70.32, "volume": 18842.0}, {"date": "2016-12-16", "close": 70.59, "volume": 23658.0}, {"date": "2016-12-19", "close": 70.72, "volume": 14351.0}, {"date": "2016-12-20", "close": 70.89, "volume": 26389.0}, {"date": "2016-12-21", "close": 71.05, "volume": 8759.0}, {"date": "2016-12-22", "close": 69.3, "volume": 9998.0}, {"date": "2016-12-23", "close": 70.47, "volume": 6981.0}, {"date": "2016-12-27", "close": 70.92, "volume": 8359.0}, {"date": "2016-12-28", "close": 70.86, "volume": 14319.0}, {"date": "2016-12-29", "close": 71.07, "volume": 10984.0}, {"date": "2016-12-30", "close": 71.43, "volume": 9849.0}, {"date": "2017-01-03", "close": 70.43, "volume": 16241.0}, {"date": "2017-01-04", "close": 71.47, "volume": 16661.0}, {"date": "2017-01-05", "close": 71.36, "volume": 13311.0}, {"date": "2017-01-06", "close": 71.73, "volume": 10654.0}, {"date": "2017-01-09", "close": 71.68, "volume": 11533.0}, {"date": "2017-01-10", "close": 71.79, "volume": 14555.0}, {"date": "2017-01-11", "close": 71.35, "volume": 14130.0}, {"date": "2017-01-12", "close": 71.32, "volume": 9306.0}, {"date": "2017-01-13", "close": 71.89, "volume": 7098.0}, {"date": "2017-01-17", "close": 71.5, "volume": 10795.0}, {"date": "2017-01-18", "close": 71.44, "volume": 14153.0}, {"date": "2017-01-19", "close": 72.8, "volume": 59532.0}, {"date": "2017-01-20", "close": 73.41, "volume": 52957.0}, {"date": "2017-01-23", "close": 74.09, "volume": 61933.0}, {"date": "2017-01-24", "close": 75.36, "volume": 78647.0}, {"date": "2017-01-25", "close": 80.39, "volume": 69486.0}, {"date": "2017-01-26", "close": 78.59, "volume": 33756.0}, {"date": "2017-01-27", "close": 79.1, "volume": 26063.0}, {"date": "2017-01-30", "close": 78.33, "volume": 30761.0}, {"date": "2017-01-31", "close": 77.59, "volume": 17341.0}, {"date": "2017-02-01", "close": 78.63, "volume": 14107.0}, {"date": "2017-02-02", "close": 76.51, "volume": 19569.0}, {"date": "2017-02-03", "close": 76.31, "volume": 24277.0}, {"date": "2017-02-06", "close": 77.01, "volume": 14698.0}, {"date": "2017-02-07", "close": 76.57, "volume": 15671.0}, {"date": "2017-02-08", "close": 75.89, "volume": 15267.0}, {"date": "2017-02-09", "close": 74.8, "volume": 17492.0}, {"date": "2017-02-10", "close": 74.92, "volume": 9944.0}, {"date": "2017-02-13", "close": 75.27, "volume": 16471.0}, {"date": "2017-02-14", "close": 74.65, "volume": 19312.0}, {"date": "2017-02-15", "close": 75.2, "volume": 8508.0}, {"date": "2017-02-16", "close": 74.65, "volume": 9194.0}, {"date": "2017-02-17", "close": 74.95, "volume": 12088.0}, {"date": "2017-02-21", "close": 76.55, "volume": 18197.0}, {"date": "2017-02-22", "close": 79.22, "volume": 20563.0}, {"date": "2017-02-23", "close": 79.64, "volume": 26840.0}, {"date": "2017-02-24", "close": 79.29, "volume": 11324.0}, {"date": "2017-02-27", "close": 79.63, "volume": 16966.0}, {"date": "2017-02-28", "close": 78.36, "volume": 28600.0}, {"date": "2017-03-01", "close": 78.89, "volume": 18214.0}, {"date": "2017-03-02", "close": 78.21, "volume": 16823.0}, {"date": "2017-03-03", "close": 78.7, "volume": 19977.0}, {"date": "2017-03-06", "close": 83.12, "volume": 41576.0}, {"date": "2017-03-07", "close": 84.83, "volume": 60308.0}, {"date": "2017-03-08", "close": 85.34, "volume": 21457.0}, {"date": "2017-03-09", "close": 83.76, "volume": 19050.0}, {"date": "2017-03-10", "close": 81.79, "volume": 22869.0}, {"date": "2017-03-13", "close": 82.98, "volume": 16950.0}, {"date": "2017-03-14", "close": 81.51, "volume": 16906.0}, {"date": "2017-03-15", "close": 81.96, "volume": 18433.0}, {"date": "2017-03-16", "close": 80.76, "volume": 26667.0}, {"date": "2017-03-17", "close": 80.62, "volume": 32472.0}, {"date": "2017-03-20", "close": 82.25, "volume": 62501.0}, {"date": "2017-03-21", "close": 80.5, "volume": 26069.0}, {"date": "2017-03-22", "close": 80.15, "volume": 19687.0}, {"date": "2017-03-23", "close": 81.35, "volume": 15812.0}, {"date": "2017-03-24", "close": 80.99, "volume": 40729.0}, {"date": "2017-03-27", "close": 80.47, "volume": 19408.0}, {"date": "2017-03-28", "close": 80.88, "volume": 39672.0}, {"date": "2017-03-29", "close": 80.09, "volume": 27426.0}, {"date": "2017-03-30", "close": 81.99, "volume": 21410.0}, {"date": "2017-03-31", "close": 82.79, "volume": 18257.0}, {"date": "2017-04-03", "close": 81.57, "volume": 26016.0}, {"date": "2017-04-04", "close": 82.99, "volume": 30121.0}, {"date": "2017-04-05", "close": 80.53, "volume": 28650.0}, {"date": "2017-04-06", "close": 79.3, "volume": 35444.0}, {"date": "2017-04-07", "close": 81.52, "volume": 29020.0}, {"date": "2017-04-10", "close": 80.98, "volume": 15472.0}, {"date": "2017-04-11", "close": 80.37, "volume": 8171.0}, {"date": "2017-04-12", "close": 79.15, "volume": 10658.0}, {"date": "2017-04-13", "close": 79.74, "volume": 14631.0}, {"date": "2017-04-17", "close": 80.6, "volume": 14630.0}, {"date": "2017-04-18", "close": 81.6, "volume": 12988.0}, {"date": "2017-04-19", "close": 80.74, "volume": 15021.0}, {"date": "2017-04-20", "close": 81.1, "volume": 17692.0}, {"date": "2017-04-21", "close": 81.8, "volume": 14236.0}, {"date": "2017-04-24", "close": 82.28, "volume": 15705.0}, {"date": "2017-04-25", "close": 84.26, "volume": 24703.0}, {"date": "2017-04-26", "close": 83.15, "volume": 16896.0}, {"date": "2017-04-27", "close": 82.61, "volume": 12787.0}, {"date": "2017-04-28", "close": 81.41, "volume": 11963.0}, {"date": "2017-05-01", "close": 82.88, "volume": 9457.0}, {"date": "2017-05-02", "close": 81.92, "volume": 10857.0}, {"date": "2017-05-03", "close": 82.04, "volume": 17729.0}, {"date": "2017-05-04", "close": 75.25, "volume": 42336.0}, {"date": "2017-05-05", "close": 78.0, "volume": 21226.0}, {"date": "2017-05-08", "close": 78.6, "volume": 27214.0}, {"date": "2017-05-09", "close": 78.22, "volume": 17998.0}, {"date": "2017-05-10", "close": 78.01, "volume": 22059.0}, {"date": "2017-05-11", "close": 78.8, "volume": 14404.0}, {"date": "2017-05-12", "close": 78.0, "volume": 19557.0}, {"date": "2017-05-15", "close": 78.62, "volume": 11770.0}, {"date": "2017-05-16", "close": 79.4, "volume": 8233.0}, {"date": "2017-05-17", "close": 78.99, "volume": 43910.0}, {"date": "2017-05-18", "close": 79.06, "volume": 15440.0}, {"date": "2017-05-19", "close": 79.03, "volume": 16545.0}, {"date": "2017-05-22", "close": 79.73, "volume": 12106.0}, {"date": "2017-05-23", "close": 79.29, "volume": 10946.0}, {"date": "2017-05-24", "close": 80.9, "volume": 17014.0}, {"date": "2017-05-25", "close": 80.0, "volume": 12309.0}, {"date": "2017-05-26", "close": 80.11, "volume": 44479.0}, {"date": "2017-05-30", "close": 79.66, "volume": 5553.0}, {"date": "2017-05-31", "close": 78.94, "volume": 8907.0}, {"date": "2017-06-01", "close": 80.87, "volume": 20609.0}, {"date": "2017-06-02", "close": 81.5, "volume": 11904.0}, {"date": "2017-06-05", "close": 79.89, "volume": 11144.0}, {"date": "2017-06-06", "close": 79.6, "volume": 6503.0}, {"date": "2017-06-07", "close": 79.22, "volume": 8454.0}, {"date": "2017-06-08", "close": 81.38, "volume": 13729.0}, {"date": "2017-06-09", "close": 82.14, "volume": 32058.0}, {"date": "2017-06-12", "close": 80.89, "volume": 15304.0}, {"date": "2017-06-13", "close": 78.77, "volume": 24382.0}, {"date": "2017-06-14", "close": 76.69, "volume": 20946.0}, {"date": "2017-06-15", "close": 78.01, "volume": 16854.0}, {"date": "2017-06-16", "close": 78.06, "volume": 23734.0}, {"date": "2017-06-19", "close": 78.62, "volume": 22551.0}, {"date": "2017-06-20", "close": 77.44, "volume": 10649.0}, {"date": "2017-06-21", "close": 76.7, "volume": 12052.0}, {"date": "2017-06-22", "close": 77.18, "volume": 14843.0}, {"date": "2017-06-23", "close": 79.48, "volume": 87013.0}, {"date": "2017-06-26", "close": 79.66, "volume": 14835.0}, {"date": "2017-06-27", "close": 77.58, "volume": 17108.0}, {"date": "2017-06-28", "close": 79.58, "volume": 9055.0}, {"date": "2017-06-29", "close": 77.24, "volume": 14136.0}, {"date": "2017-06-30", "close": 77.0, "volume": 16253.0}, {"date": "2017-07-03", "close": 78.17, "volume": 10462.0}, {"date": "2017-07-05", "close": 79.08, "volume": 15395.0}, {"date": "2017-07-06", "close": 79.5, "volume": 18355.0}, {"date": "2017-07-07", "close": 79.5, "volume": 27060.0}, {"date": "2017-07-10", "close": 77.57, "volume": 19921.0}, {"date": "2017-07-11", "close": 79.06, "volume": 10766.0}, {"date": "2017-07-12", "close": 79.56, "volume": 10710.0}, {"date": "2017-07-13", "close": 78.14, "volume": 10283.0}, {"date": "2017-07-14", "close": 81.38, "volume": 17388.0}, {"date": "2017-07-17", "close": 83.08, "volume": 20604.0}, {"date": "2017-07-18", "close": 82.24, "volume": 18763.0}, {"date": "2017-07-19", "close": 83.81, "volume": 13447.0}, {"date": "2017-07-20", "close": 79.7, "volume": 46483.0}, {"date": "2017-07-21", "close": 77.1, "volume": 28717.0}, {"date": "2017-07-24", "close": 75.74, "volume": 21916.0}, {"date": "2017-07-25", "close": 75.87, "volume": 13396.0}, {"date": "2017-07-26", "close": 78.42, "volume": 21417.0}, {"date": "2017-07-27", "close": 78.03, "volume": 22377.0}, {"date": "2017-07-28", "close": 78.29, "volume": 16650.0}, {"date": "2017-07-31", "close": 78.88, "volume": 23352.0}, {"date": "2017-08-01", "close": 76.48, "volume": 15963.0}, {"date": "2017-08-02", "close": 76.04, "volume": 30322.0}, {"date": "2017-08-03", "close": 76.13, "volume": 19367.0}, {"date": "2017-08-04", "close": 75.5, "volume": 16986.0}, {"date": "2017-08-07", "close": 75.27, "volume": 14348.0}, {"date": "2017-08-08", "close": 74.21, "volume": 19194.0}, {"date": "2017-08-09", "close": 74.7, "volume": 17605.0}, {"date": "2017-08-10", "close": 72.41, "volume": 16666.0}, {"date": "2017-08-11", "close": 72.66, "volume": 25090.0}, {"date": "2017-08-14", "close": 75.19, "volume": 14921.0}, {"date": "2017-08-15", "close": 72.25, "volume": 14698.0}, {"date": "2017-08-16", "close": 75.6, "volume": 30525.0}, {"date": "2017-08-17", "close": 73.5, "volume": 20166.0}, {"date": "2017-08-18", "close": 72.82, "volume": 17495.0}, {"date": "2017-08-21", "close": 72.03, "volume": 17843.0}, {"date": "2017-08-22", "close": 73.09, "volume": 14582.0}, {"date": "2017-08-23", "close": 72.9, "volume": 8103.0}, {"date": "2017-08-24", "close": 72.15, "volume": 16080.0}, {"date": "2017-08-25", "close": 72.9, "volume": 12284.0}, {"date": "2017-08-28", "close": 75.32, "volume": 26371.0}, {"date": "2017-08-29", "close": 76.44, "volume": 20208.0}, {"date": "2017-08-30", "close": 75.69, "volume": 12666.0}, {"date": "2017-08-31", "close": 75.84, "volume": 10385.0}, {"date": "2017-09-01", "close": 77.36, "volume": 14619.0}, {"date": "2017-09-05", "close": 75.64, "volume": 11665.0}, {"date": "2017-09-06", "close": 75.48, "volume": 5147.0}, {"date": "2017-09-07", "close": 73.6, "volume": 11080.0}, {"date": "2017-09-08", "close": 72.57, "volume": 21242.0}, {"date": "2017-09-11", "close": 74.33, "volume": 10848.0}, {"date": "2017-09-12", "close": 74.08, "volume": 8068.0}, {"date": "2017-09-13", "close": 74.3, "volume": 9756.0}, {"date": "2017-09-14", "close": 74.41, "volume": 10846.0}, {"date": "2017-09-15", "close": 73.52, "volume": 28997.0}, {"date": "2017-09-18", "close": 74.74, "volume": 13568.0}, {"date": "2017-09-19", "close": 74.68, "volume": 19705.0}, {"date": "2017-09-20", "close": 75.46, "volume": 17818.0}, {"date": "2017-09-21", "close": 74.41, "volume": 14372.0}, {"date": "2017-09-22", "close": 75.47, "volume": 11282.0}, {"date": "2017-09-25", "close": 75.45, "volume": 7999.0}, {"date": "2017-09-26", "close": 76.88, "volume": 12771.0}, {"date": "2017-09-27", "close": 80.91, "volume": 18749.0}, {"date": "2017-09-28", "close": 80.2, "volume": 10412.0}, {"date": "2017-09-29", "close": 78.97, "volume": 11360.0}, {"date": "2017-10-02", "close": 80.4, "volume": 6369.0}, {"date": "2017-10-03", "close": 81.8, "volume": 11989.0}, {"date": "2017-10-04", "close": 81.55, "volume": 10147.0}, {"date": "2017-10-05", "close": 80.95, "volume": 6718.0}, {"date": "2017-10-06", "close": 81.29, "volume": 9232.0}, {"date": "2017-10-09", "close": 81.1, "volume": 4923.0}, {"date": "2017-10-10", "close": 81.05, "volume": 10979.0}, {"date": "2017-10-11", "close": 81.6, "volume": 20485.0}, {"date": "2017-10-12", "close": 80.15, "volume": 13847.0}, {"date": "2017-10-13", "close": 80.11, "volume": 11429.0}, {"date": "2017-10-16", "close": 80.87, "volume": 6138.0}, {"date": "2017-10-17", "close": 79.54, "volume": 9853.0}, {"date": "2017-10-18", "close": 80.0, "volume": 34480.0}, {"date": "2017-10-19", "close": 86.11, "volume": 35389.0}, {"date": "2017-10-20", "close": 84.3, "volume": 35508.0}, {"date": "2017-10-23", "close": 85.58, "volume": 16122.0}, {"date": "2017-10-24", "close": 84.78, "volume": 11121.0}, {"date": "2017-10-25", "close": 84.46, "volume": 16246.0}, {"date": "2017-10-26", "close": 84.03, "volume": 12717.0}, {"date": "2017-10-27", "close": 83.77, "volume": 23543.0}, {"date": "2017-10-30", "close": 82.75, "volume": 15313.0}, {"date": "2017-10-31", "close": 85.08, "volume": 37862.0}, {"date": "2017-11-01", "close": 83.9, "volume": 22047.0}, {"date": "2017-11-02", "close": 86.03, "volume": 39052.0}, {"date": "2017-11-03", "close": 85.77, "volume": 25628.0}, {"date": "2017-11-06", "close": 88.03, "volume": 30918.0}, {"date": "2017-11-07", "close": 87.02, "volume": 38216.0}, {"date": "2017-11-08", "close": 86.71, "volume": 34502.0}, {"date": "2017-11-09", "close": 87.06, "volume": 25214.0}, {"date": "2017-11-10", "close": 87.27, "volume": 9892.0}, {"date": "2017-11-13", "close": 86.57, "volume": 11698.0}, {"date": "2017-11-14", "close": 86.99, "volume": 28648.0}, {"date": "2017-11-15", "close": 86.36, "volume": 25258.0}, {"date": "2017-11-16", "close": 88.15, "volume": 17720.0}, {"date": "2017-11-17", "close": 84.6, "volume": 19802.0}, {"date": "2017-11-20", "close": 87.1, "volume": 23727.0}, {"date": "2017-11-21", "close": 90.94, "volume": 23358.0}, {"date": "2017-11-22", "close": 89.03, "volume": 16963.0}, {"date": "2017-11-24", "close": 88.82, "volume": 5208.0}, {"date": "2017-11-27", "close": 86.99, "volume": 39627.0}, {"date": "2017-11-28", "close": 86.15, "volume": 14805.0}, {"date": "2017-11-29", "close": 84.43, "volume": 20761.0}, {"date": "2017-11-30", "close": 83.62, "volume": 16899.0}, {"date": "2017-12-01", "close": 83.5, "volume": 18267.0}, {"date": "2017-12-04", "close": 78.08, "volume": 41393.0}, {"date": "2017-12-05", "close": 78.46, "volume": 15727.0}, {"date": "2017-12-06", "close": 77.72, "volume": 23852.0}, {"date": "2017-12-07", "close": 82.78, "volume": 21322.0}, {"date": "2017-12-08", "close": 77.95, "volume": 17498.0}, {"date": "2017-12-11", "close": 79.06, "volume": 14899.0}, {"date": "2017-12-12", "close": 80.03, "volume": 19097.0}, {"date": "2017-12-13", "close": 82.01, "volume": 32592.0}, {"date": "2017-12-14", "close": 82.22, "volume": 16560.0}, {"date": "2017-12-15", "close": 82.61, "volume": 74414.0}, {"date": "2017-12-18", "close": 85.46, "volume": 29477.0}, {"date": "2017-12-19", "close": 86.64, "volume": 10128.0}, {"date": "2017-12-20", "close": 87.04, "volume": 20538.0}, {"date": "2017-12-21", "close": 87.5, "volume": 19381.0}, {"date": "2017-12-22", "close": 86.45, "volume": 9457.0}, {"date": "2017-12-26", "close": 84.5, "volume": 6059.0}, {"date": "2017-12-27", "close": 85.99, "volume": 12993.0}, {"date": "2017-12-28", "close": 86.1, "volume": 9415.0}, {"date": "2017-12-29", "close": 86.0, "volume": 10287.0}, {"date": "2018-01-02", "close": 87.82, "volume": 13909.0}, {"date": "2018-01-03", "close": 89.92, "volume": 19675.0}, {"date": "2018-01-04", "close": 88.08, "volume": 9070.0}, {"date": "2018-01-05", "close": 88.62, "volume": 7562.0}, {"date": "2018-01-08", "close": 88.1, "volume": 8025.0}, {"date": "2018-01-09", "close": 87.01, "volume": 4878.0}, {"date": "2018-01-10", "close": 89.51, "volume": 15349.0}, {"date": "2018-01-11", "close": 93.74, "volume": 20354.0}, {"date": "2018-01-12", "close": 91.45, "volume": 25165.0}, {"date": "2018-01-16", "close": 90.23, "volume": 11983.0}, {"date": "2018-01-17", "close": 89.06, "volume": 25316.0}, {"date": "2018-01-18", "close": 88.6, "volume": 10765.0}, {"date": "2018-01-19", "close": 88.87, "volume": 20935.0}, {"date": "2018-01-22", "close": 89.5, "volume": 10674.0}, {"date": "2018-01-23", "close": 88.6, "volume": 8244.0}, {"date": "2018-01-24", "close": 87.79, "volume": 20943.0}, {"date": "2018-01-25", "close": 86.8, "volume": 12651.0}, {"date": "2018-01-26", "close": 85.31, "volume": 15510.0}, {"date": "2018-01-29", "close": 85.71, "volume": 6774.0}, {"date": "2018-01-30", "close": 84.71, "volume": 8084.0}, {"date": "2018-01-31", "close": 83.82, "volume": 16749.0}, {"date": "2018-02-01", "close": 84.83, "volume": 4265.0}, {"date": "2018-02-02", "close": 84.91, "volume": 16972.0}, {"date": "2018-02-05", "close": 82.01, "volume": 13538.0}, {"date": "2018-02-06", "close": 80.03, "volume": 24307.0}, {"date": "2018-02-07", "close": 79.69, "volume": 9335.0}, {"date": "2018-02-08", "close": 74.15, "volume": 11933.0}, {"date": "2018-02-09", "close": 76.7, "volume": 17529.0}, {"date": "2018-02-12", "close": 76.47, "volume": 9933.0}, {"date": "2018-02-13", "close": 73.2, "volume": 9232.0}, {"date": "2018-02-14", "close": 73.99, "volume": 12288.0}, {"date": "2018-02-15", "close": 74.55, "volume": 4184.0}, {"date": "2018-02-16", "close": 76.31, "volume": 6984.0}, {"date": "2018-02-20", "close": 72.48, "volume": 10422.0}, {"date": "2018-02-21", "close": 72.18, "volume": 14928.0}, {"date": "2018-02-22", "close": 70.6, "volume": 21710.0}, {"date": "2018-02-23", "close": 72.0, "volume": 32537.0}, {"date": "2018-02-26", "close": 70.9, "volume": 21884.0}, {"date": "2018-02-27", "close": 70.5, "volume": 15772.0}, {"date": "2018-02-28", "close": 69.51, "volume": 30185.0}, {"date": "2018-03-01", "close": 73.8, "volume": 16569.0}, {"date": "2018-03-02", "close": 75.63, "volume": 40596.0}, {"date": "2018-03-05", "close": 74.48, "volume": 12929.0}, {"date": "2018-03-06", "close": 77.12, "volume": 14474.0}, {"date": "2018-03-07", "close": 76.33, "volume": 8199.0}, {"date": "2018-03-08", "close": 73.52, "volume": 12873.0}, {"date": "2018-03-09", "close": 75.26, "volume": 25519.0}, {"date": "2018-03-12", "close": 83.2, "volume": 39258.0}, {"date": "2018-03-13", "close": 82.86, "volume": 21356.0}, {"date": "2018-03-14", "close": 82.5, "volume": 15332.0}, {"date": "2018-03-15", "close": 81.82, "volume": 9567.0}, {"date": "2018-03-16", "close": 83.02, "volume": 34245.0}, {"date": "2018-03-19", "close": 81.21, "volume": 13301.0}, {"date": "2018-03-20", "close": 80.62, "volume": 9087.0}, {"date": "2018-03-21", "close": 81.15, "volume": 7393.0}, {"date": "2018-03-22", "close": 77.83, "volume": 11041.0}, {"date": "2018-03-23", "close": 78.73, "volume": 13527.0}, {"date": "2018-03-26", "close": 78.75, "volume": 10334.0}, {"date": "2018-03-27", "close": 78.82, "volume": 13058.0}, {"date": "2018-03-28", "close": 77.8, "volume": 7375.0}, {"date": "2018-03-29", "close": 83.11, "volume": 27270.0}, {"date": "2018-04-02", "close": 78.91, "volume": 12172.0}, {"date": "2018-04-03", "close": 77.82, "volume": 7098.0}, {"date": "2018-04-04", "close": 80.3, "volume": 13838.0}, {"date": "2018-04-05", "close": 79.3, "volume": 10097.0}, {"date": "2018-04-06", "close": 78.02, "volume": 14493.0}, {"date": "2018-04-09", "close": 79.54, "volume": 14855.0}, {"date": "2018-04-10", "close": 80.07, "volume": 8562.0}, {"date": "2018-04-11", "close": 82.3, "volume": 11027.0}, {"date": "2018-04-12", "close": 86.25, "volume": 17985.0}, {"date": "2018-04-13", "close": 81.72, "volume": 10812.0}, {"date": "2018-04-16", "close": 79.89, "volume": 10750.0}, {"date": "2018-04-17", "close": 85.19, "volume": 11195.0}, {"date": "2018-04-18", "close": 85.3, "volume": 9432.0}, {"date": "2018-04-19", "close": 86.8, "volume": 7984.0}, {"date": "2018-04-20", "close": 81.02, "volume": 34065.0}, {"date": "2018-04-23", "close": 85.31, "volume": 16227.0}, {"date": "2018-04-24", "close": 83.88, "volume": 20294.0}, {"date": "2018-04-25", "close": 84.7, "volume": 17547.0}, {"date": "2018-04-26", "close": 86.24, "volume": 9960.0}, {"date": "2018-04-27", "close": 84.49, "volume": 13122.0}, {"date": "2018-04-30", "close": 84.57, "volume": 34515.0}, {"date": "2018-05-01", "close": 87.0, "volume": 28886.0}, {"date": "2018-05-02", "close": 89.79, "volume": 14465.0}, {"date": "2018-05-03", "close": 91.16, "volume": 14860.0}, {"date": "2018-05-04", "close": 91.36, "volume": 24132.0}, {"date": "2018-05-07", "close": 93.48, "volume": 16771.0}, {"date": "2018-05-08", "close": 96.2, "volume": 19612.0}, {"date": "2018-05-09", "close": 97.48, "volume": 10502.0}, {"date": "2018-05-10", "close": 100.52, "volume": 16535.0}, {"date": "2018-05-11", "close": 100.07, "volume": 16290.0}, {"date": "2018-05-14", "close": 101.8, "volume": 17759.0}, {"date": "2018-05-15", "close": 100.35, "volume": 21133.0}, {"date": "2018-05-16", "close": 101.98, "volume": 12250.0}, {"date": "2018-05-17", "close": 102.65, "volume": 15205.0}, {"date": "2018-05-18", "close": 102.61, "volume": 14550.0}, {"date": "2018-05-21", "close": 102.69, "volume": 5670.0}, {"date": "2018-05-22", "close": 102.25, "volume": 12074.0}, {"date": "2018-05-23", "close": 104.51, "volume": 11710.0}, {"date": "2018-05-24", "close": 102.1, "volume": 20542.0}, {"date": "2018-05-25", "close": 104.75, "volume": 8067.0}, {"date": "2018-05-29", "close": 106.0, "volume": 21496.0}, {"date": "2018-05-30", "close": 108.31, "volume": 25665.0}, {"date": "2018-05-31", "close": 110.55, "volume": 14822.0}, {"date": "2018-06-01", "close": 110.49, "volume": 21483.0}, {"date": "2018-06-04", "close": 109.32, "volume": 12625.0}, {"date": "2018-06-05", "close": 111.64, "volume": 18207.0}, {"date": "2018-06-06", "close": 111.26, "volume": 20170.0}, {"date": "2018-06-07", "close": 111.45, "volume": 18958.0}, {"date": "2018-06-08", "close": 109.6, "volume": 16823.0}, {"date": "2018-06-11", "close": 111.25, "volume": 9495.0}, {"date": "2018-06-12", "close": 115.4, "volume": 21405.0}, {"date": "2018-06-13", "close": 116.53, "volume": 15075.0}, {"date": "2018-06-14", "close": 116.3, "volume": 12541.0}, {"date": "2018-06-15", "close": 116.0, "volume": 23188.0}, {"date": "2018-06-18", "close": 116.65, "volume": 14132.0}, {"date": "2018-06-19", "close": 117.95, "volume": 32150.0}, {"date": "2018-06-20", "close": 122.51, "volume": 25449.0}, {"date": "2018-06-21", "close": 121.03, "volume": 13317.0}, {"date": "2018-06-22", "close": 122.77, "volume": 30357.0}, {"date": "2018-06-25", "close": 125.56, "volume": 37729.0}, {"date": "2018-06-26", "close": 129.61, "volume": 50780.0}, {"date": "2018-06-27", "close": 123.0, "volume": 27169.0}, {"date": "2018-06-28", "close": 122.51, "volume": 22700.0}, {"date": "2018-06-29", "close": 121.78, "volume": 32331.0}, {"date": "2018-07-02", "close": 122.41, "volume": 23967.0}, {"date": "2018-07-03", "close": 124.0, "volume": 5738.0}, {"date": "2018-07-05", "close": 127.5, "volume": 21997.0}, {"date": "2018-07-06", "close": 131.35, "volume": 17288.0}, {"date": "2018-07-09", "close": 129.68, "volume": 15928.0}, {"date": "2018-07-10", "close": 133.66, "volume": 14944.0}, {"date": "2018-07-11", "close": 129.8, "volume": 10786.0}, {"date": "2018-07-12", "close": 130.6, "volume": 29875.0}, {"date": "2018-07-13", "close": 129.0, "volume": 9059.0}, {"date": "2018-07-16", "close": 123.24, "volume": 23494.0}, {"date": "2018-07-17", "close": 123.28, "volume": 42565.0}, {"date": "2018-07-18", "close": 124.0, "volume": 34344.0}, {"date": "2018-07-19", "close": 112.65, "volume": 31127.0}, {"date": "2018-07-20", "close": 115.16, "volume": 29547.0}, {"date": "2018-07-23", "close": 117.44, "volume": 17487.0}, {"date": "2018-07-24", "close": 112.52, "volume": 21367.0}, {"date": "2018-07-25", "close": 113.4, "volume": 15275.0}, {"date": "2018-07-26", "close": 111.28, "volume": 19542.0}, {"date": "2018-07-27", "close": 106.61, "volume": 20852.0}, {"date": "2018-07-30", "close": 107.55, "volume": 24892.0}, {"date": "2018-07-31", "close": 106.82, "volume": 28263.0}, {"date": "2018-08-01", "close": 109.8, "volume": 14825.0}, {"date": "2018-08-02", "close": 107.86, "volume": 32084.0}, {"date": "2018-08-03", "close": 108.9, "volume": 19871.0}, {"date": "2018-08-06", "close": 111.01, "volume": 34091.0}, {"date": "2018-08-07", "close": 113.54, "volume": 9375.0}, {"date": "2018-08-08", "close": 114.16, "volume": 26143.0}, {"date": "2018-08-09", "close": 115.57, "volume": 12664.0}, {"date": "2018-08-10", "close": 116.71, "volume": 10979.0}, {"date": "2018-08-13", "close": 116.45, "volume": 17878.0}, {"date": "2018-08-14", "close": 116.9, "volume": 13429.0}, {"date": "2018-08-15", "close": 115.59, "volume": 21382.0}, {"date": "2018-08-16", "close": 114.82, "volume": 12708.0}, {"date": "2018-08-17", "close": 116.67, "volume": 13099.0}, {"date": "2018-08-20", "close": 114.3, "volume": 7660.0}, {"date": "2018-08-21", "close": 117.7, "volume": 12405.0}, {"date": "2018-08-22", "close": 118.84, "volume": 14214.0}, {"date": "2018-08-23", "close": 115.12, "volume": 9618.0}, {"date": "2018-08-24", "close": 117.18, "volume": 15154.0}, {"date": "2018-08-27", "close": 118.01, "volume": 10619.0}, {"date": "2018-08-28", "close": 117.63, "volume": 18840.0}, {"date": "2018-08-29", "close": 117.7, "volume": 7809.0}, {"date": "2018-08-30", "close": 117.33, "volume": 15082.0}, {"date": "2018-08-31", "close": 113.68, "volume": 8969.0}, {"date": "2018-09-04", "close": 117.3, "volume": 10660.0}, {"date": "2018-09-05", "close": 114.22, "volume": 13754.0}, {"date": "2018-09-06", "close": 116.04, "volume": 15566.0}, {"date": "2018-09-07", "close": 116.1, "volume": 6561.0}, {"date": "2018-09-10", "close": 112.48, "volume": 9881.0}, {"date": "2018-09-11", "close": 110.25, "volume": 16446.0}, {"date": "2018-09-12", "close": 110.44, "volume": 19595.0}, {"date": "2018-09-13", "close": 108.73, "volume": 7302.0}, {"date": "2018-09-14", "close": 111.3, "volume": 9721.0}, {"date": "2018-09-17", "close": 110.67, "volume": 17727.0}, {"date": "2018-09-18", "close": 111.65, "volume": 16425.0}, {"date": "2018-09-19", "close": 107.46, "volume": 7504.0}, {"date": "2018-09-20", "close": 106.06, "volume": 11220.0}, {"date": "2018-09-21", "close": 104.78, "volume": 34497.0}, {"date": "2018-09-24", "close": 105.7, "volume": 15756.0}, {"date": "2018-09-25", "close": 104.59, "volume": 7951.0}, {"date": "2018-09-26", "close": 103.75, "volume": 10324.0}, {"date": "2018-09-27", "close": 103.62, "volume": 38122.0}, {"date": "2018-09-28", "close": 105.88, "volume": 21482.0}, {"date": "2018-10-01", "close": 104.21, "volume": 12204.0}, {"date": "2018-10-02", "close": 102.7, "volume": 11028.0}, {"date": "2018-10-03", "close": 100.95, "volume": 9800.0}, {"date": "2018-10-04", "close": 100.01, "volume": 8989.0}, {"date": "2018-10-05", "close": 98.57, "volume": 20763.0}, {"date": "2018-10-08", "close": 94.86, "volume": 21307.0}, {"date": "2018-10-09", "close": 94.12, "volume": 20196.0}, {"date": "2018-10-10", "close": 88.63, "volume": 19149.0}, {"date": "2018-10-11", "close": 88.0, "volume": 34100.0}, {"date": "2018-10-12", "close": 87.75, "volume": 31055.0}, {"date": "2018-10-15", "close": 88.17, "volume": 25205.0}, {"date": "2018-10-16", "close": 95.23, "volume": 30731.0}, {"date": "2018-10-17", "close": 97.65, "volume": 31409.0}, {"date": "2018-10-18", "close": 95.6, "volume": 25184.0}, {"date": "2018-10-19", "close": 91.81, "volume": 20057.0}, {"date": "2018-10-22", "close": 91.62, "volume": 17425.0}, {"date": "2018-10-23", "close": 90.83, "volume": 22005.0}, {"date": "2018-10-24", "close": 89.3, "volume": 28615.0}, {"date": "2018-10-25", "close": 87.44, "volume": 29166.0}, {"date": "2018-10-26", "close": 85.1, "volume": 15048.0}, {"date": "2018-10-29", "close": 84.94, "volume": 17645.0}, {"date": "2018-10-30", "close": 85.05, "volume": 17317.0}, {"date": "2018-10-31", "close": 84.7, "volume": 23669.0}, {"date": "2018-11-01", "close": 87.6, "volume": 13167.0}, {"date": "2018-11-02", "close": 87.4, "volume": 13919.0}, {"date": "2018-11-05", "close": 86.9, "volume": 16530.0}, {"date": "2018-11-06", "close": 87.07, "volume": 21977.0}, {"date": "2018-11-07", "close": 87.51, "volume": 13759.0}, {"date": "2018-11-08", "close": 87.25, "volume": 7972.0}, {"date": "2018-11-09", "close": 84.72, "volume": 13973.0}, {"date": "2018-11-12", "close": 83.47, "volume": 10801.0}, {"date": "2018-11-13", "close": 82.93, "volume": 19165.0}, {"date": "2018-11-14", "close": 83.49, "volume": 16035.0}, {"date": "2018-11-15", "close": 83.46, "volume": 6083.0}, {"date": "2018-11-16", "close": 84.68, "volume": 31836.0}, {"date": "2018-11-19", "close": 84.5, "volume": 26638.0}, {"date": "2018-11-20", "close": 85.9, "volume": 38271.0}, {"date": "2018-11-21", "close": 88.21, "volume": 27038.0}, {"date": "2018-11-23", "close": 88.97, "volume": 7696.0}, {"date": "2018-11-26", "close": 89.1, "volume": 26653.0}, {"date": "2018-11-27", "close": 89.21, "volume": 26625.0}, {"date": "2018-11-28", "close": 93.57, "volume": 25376.0}, {"date": "2018-11-29", "close": 94.88, "volume": 36447.0}, {"date": "2018-11-30", "close": 95.54, "volume": 51790.0}, {"date": "2018-12-03", "close": 95.97, "volume": 21566.0}, {"date": "2018-12-04", "close": 95.23, "volume": 24549.0}, {"date": "2018-12-06", "close": 94.52, "volume": 23972.0}, {"date": "2018-12-07", "close": 94.23, "volume": 29682.0}, {"date": "2018-12-10", "close": 94.11, "volume": 15281.0}, {"date": "2018-12-11", "close": 93.93, "volume": 18350.0}, {"date": "2018-12-12", "close": 95.01, "volume": 17697.0}, {"date": "2018-12-13", "close": 94.75, "volume": 19429.0}, {"date": "2018-12-14", "close": 94.5, "volume": 16330.0}, {"date": "2018-12-17", "close": 93.35, "volume": 26998.0}, {"date": "2018-12-18", "close": 93.41, "volume": 20824.0}, {"date": "2018-12-19", "close": 90.42, "volume": 18068.0}, {"date": "2018-12-20", "close": 89.78, "volume": 31309.0}, {"date": "2018-12-21", "close": 86.71, "volume": 79629.0}, {"date": "2018-12-24", "close": 86.31, "volume": 12357.0}, {"date": "2018-12-26", "close": 86.91, "volume": 12926.0}, {"date": "2018-12-27", "close": 87.16, "volume": 15958.0}, {"date": "2018-12-28", "close": 87.58, "volume": 11020.0}, {"date": "2018-12-31", "close": 87.54, "volume": 9433.0}, {"date": "2019-01-02", "close": 87.53, "volume": 8840.0}, {"date": "2019-01-03", "close": 86.42, "volume": 15450.0}, {"date": "2019-01-04", "close": 86.27, "volume": 23657.0}, {"date": "2019-01-07", "close": 88.64, "volume": 18591.0}, {"date": "2019-01-08", "close": 89.84, "volume": 14220.0}, {"date": "2019-01-09", "close": 89.32, "volume": 9337.0}, {"date": "2019-01-10", "close": 91.28, "volume": 20025.0}, {"date": "2019-01-11", "close": 91.3, "volume": 9533.0}, {"date": "2019-01-14", "close": 91.2, "volume": 20663.0}, {"date": "2019-01-15", "close": 91.31, "volume": 16313.0}, {"date": "2019-01-16", "close": 92.26, "volume": 18351.0}, {"date": "2019-01-17", "close": 93.84, "volume": 19102.0}, {"date": "2019-01-18", "close": 97.25, "volume": 27945.0}, {"date": "2019-01-22", "close": 96.9, "volume": 52573.0}, {"date": "2019-01-23", "close": 97.5, "volume": 23463.0}, {"date": "2019-01-24", "close": 96.71, "volume": 28386.0}, {"date": "2019-01-25", "close": 95.3, "volume": 29269.0}, {"date": "2019-01-28", "close": 94.9, "volume": 27155.0}, {"date": "2019-01-29", "close": 93.94, "volume": 25690.0}, {"date": "2019-01-30", "close": 93.55, "volume": 18476.0}, {"date": "2019-01-31", "close": 95.29, "volume": 21936.0}, {"date": "2019-02-01", "close": 95.92, "volume": 26783.0}, {"date": "2019-02-04", "close": 97.17, "volume": 23137.0}, {"date": "2019-02-05", "close": 98.13, "volume": 28028.0}, {"date": "2019-02-06", "close": 97.6, "volume": 14381.0}, {"date": "2019-02-07", "close": 96.23, "volume": 24451.0}, {"date": "2019-02-08", "close": 96.05, "volume": 12224.0}, {"date": "2019-02-11", "close": 97.45, "volume": 21492.0}, {"date": "2019-02-12", "close": 98.14, "volume": 19637.0}, {"date": "2019-02-13", "close": 98.1, "volume": 10592.0}, {"date": "2019-02-14", "close": 98.0, "volume": 11239.0}, {"date": "2019-02-15", "close": 98.19, "volume": 13015.0}, {"date": "2019-02-19", "close": 100.11, "volume": 20769.0}, {"date": "2019-02-20", "close": 101.02, "volume": 15133.0}, {"date": "2019-02-21", "close": 102.31, "volume": 19961.0}, {"date": "2019-02-22", "close": 102.8, "volume": 15276.0}, {"date": "2019-02-25", "close": 102.96, "volume": 13241.0}, {"date": "2019-02-26", "close": 102.53, "volume": 9799.0}, {"date": "2019-02-27", "close": 102.82, "volume": 17457.0}, {"date": "2019-02-28", "close": 102.82, "volume": 30986.0}, {"date": "2019-03-01", "close": 103.51, "volume": 7781.0}, {"date": "2019-03-04", "close": 103.52, "volume": 17475.0}, {"date": "2019-03-05", "close": 103.4, "volume": 48238.0}, {"date": "2019-03-06", "close": 103.14, "volume": 12867.0}, {"date": "2019-03-07", "close": 101.5, "volume": 16879.0}, {"date": "2019-03-08", "close": 98.4, "volume": 11789.0}, {"date": "2019-03-11", "close": 99.9, "volume": 20426.0}, {"date": "2019-03-12", "close": 98.49, "volume": 17882.0}, {"date": "2019-03-13", "close": 98.1, "volume": 8617.0}, {"date": "2019-03-14", "close": 96.5, "volume": 18406.0}, {"date": "2019-03-15", "close": 97.14, "volume": 26457.0}, {"date": "2019-03-18", "close": 97.89, "volume": 7996.0}, {"date": "2019-03-19", "close": 96.02, "volume": 12225.0}, {"date": "2019-03-20", "close": 94.87, "volume": 19630.0}, {"date": "2019-03-21", "close": 96.71, "volume": 8279.0}, {"date": "2019-03-22", "close": 95.4, "volume": 19130.0}, {"date": "2019-03-25", "close": 92.98, "volume": 18823.0}, {"date": "2019-03-26", "close": 94.4, "volume": 10097.0}, {"date": "2019-03-27", "close": 93.9, "volume": 8439.0}, {"date": "2019-03-28", "close": 96.97, "volume": 9732.0}, {"date": "2019-03-29", "close": 97.89, "volume": 14725.0}, {"date": "2019-04-01", "close": 98.7, "volume": 12073.0}, {"date": "2019-04-02", "close": 97.11, "volume": 19612.0}, {"date": "2019-04-03", "close": 98.2, "volume": 6137.0}, {"date": "2019-04-04", "close": 96.95, "volume": 16477.0}, {"date": "2019-04-05", "close": 98.68, "volume": 11295.0}, {"date": "2019-04-08", "close": 98.39, "volume": 18136.0}, {"date": "2019-04-09", "close": 97.16, "volume": 7236.0}, {"date": "2019-04-10", "close": 98.47, "volume": 10083.0}, {"date": "2019-04-11", "close": 98.34, "volume": 4991.0}, {"date": "2019-04-12", "close": 98.28, "volume": 4385.0}, {"date": "2019-04-15", "close": 98.31, "volume": 6121.0}, {"date": "2019-04-16", "close": 101.8, "volume": 19614.0}, {"date": "2019-04-17", "close": 102.7, "volume": 9924.0}, {"date": "2019-04-18", "close": 100.68, "volume": 15617.0}, {"date": "2019-04-22", "close": 101.4, "volume": 8721.0}, {"date": "2019-04-23", "close": 100.4, "volume": 12755.0}, {"date": "2019-04-24", "close": 96.91, "volume": 25101.0}, {"date": "2019-04-25", "close": 96.26, "volume": 12913.0}, {"date": "2019-04-26", "close": 95.1, "volume": 8884.0}, {"date": "2019-04-29", "close": 96.9, "volume": 7481.0}, {"date": "2019-04-30", "close": 95.81, "volume": 15862.0}, {"date": "2019-05-01", "close": 95.0, "volume": 15852.0}, {"date": "2019-05-02", "close": 89.51, "volume": 14161.0}, {"date": "2019-05-03", "close": 89.87, "volume": 8483.0}, {"date": "2019-05-06", "close": 91.0, "volume": 8152.0}, {"date": "2019-05-07", "close": 88.33, "volume": 8610.0}, {"date": "2019-05-08", "close": 85.4, "volume": 13531.0}, {"date": "2019-05-09", "close": 80.75, "volume": 30296.0}, {"date": "2019-05-10", "close": 79.76, "volume": 39296.0}, {"date": "2019-05-13", "close": 79.47, "volume": 36826.0}, {"date": "2019-05-14", "close": 79.98, "volume": 15076.0}, {"date": "2019-05-15", "close": 78.8, "volume": 13267.0}, {"date": "2019-05-16", "close": 77.43, "volume": 17515.0}, {"date": "2019-05-17", "close": 77.39, "volume": 8810.0}, {"date": "2019-05-20", "close": 75.7, "volume": 11104.0}, {"date": "2019-05-21", "close": 76.0, "volume": 20792.0}, {"date": "2019-05-22", "close": 75.1, "volume": 22350.0}, {"date": "2019-05-23", "close": 74.23, "volume": 19979.0}, {"date": "2019-05-24", "close": 73.4, "volume": 12766.0}, {"date": "2019-05-28", "close": 73.5, "volume": 14970.0}, {"date": "2019-05-29", "close": 73.09, "volume": 9025.0}, {"date": "2019-05-30", "close": 73.26, "volume": 23917.0}, {"date": "2019-05-31", "close": 72.96, "volume": 13673.0}, {"date": "2019-06-03", "close": 72.24, "volume": 12665.0}, {"date": "2019-06-04", "close": 73.59, "volume": 9138.0}, {"date": "2019-06-05", "close": 73.83, "volume": 16665.0}, {"date": "2019-06-06", "close": 73.49, "volume": 11204.0}, {"date": "2019-06-07", "close": 71.71, "volume": 23821.0}, {"date": "2019-06-10", "close": 72.0, "volume": 16180.0}, {"date": "2019-06-11", "close": 72.49, "volume": 17713.0}, {"date": "2019-06-12", "close": 70.42, "volume": 12170.0}, {"date": "2019-06-13", "close": 68.96, "volume": 33276.0}, {"date": "2019-06-14", "close": 69.21, "volume": 34889.0}, {"date": "2019-06-17", "close": 67.21, "volume": 32063.0}, {"date": "2019-06-18", "close": 74.49, "volume": 27022.0}, {"date": "2019-06-19", "close": 72.52, "volume": 13497.0}, {"date": "2019-06-20", "close": 72.12, "volume": 16410.0}, {"date": "2019-06-21", "close": 70.29, "volume": 25032.0}, {"date": "2019-06-24", "close": 70.74, "volume": 24494.0}, {"date": "2019-06-25", "close": 69.19, "volume": 21110.0}, {"date": "2019-06-26", "close": 69.88, "volume": 26054.0}, {"date": "2019-06-27", "close": 70.3, "volume": 32132.0}, {"date": "2019-06-28", "close": 69.63, "volume": 63376.0}, {"date": "2019-07-01", "close": 69.9, "volume": 28496.0}, {"date": "2019-07-02", "close": 69.31, "volume": 17372.0}, {"date": "2019-07-03", "close": 68.44, "volume": 9572.0}, {"date": "2019-07-05", "close": 68.84, "volume": 7246.0}, {"date": "2019-07-08", "close": 67.6, "volume": 14572.0}, {"date": "2019-07-09", "close": 68.23, "volume": 21228.0}, {"date": "2019-07-10", "close": 69.57, "volume": 35951.0}, {"date": "2019-07-11", "close": 69.66, "volume": 9830.0}, {"date": "2019-07-12", "close": 67.5, "volume": 35009.0}, {"date": "2019-07-15", "close": 71.3, "volume": 36315.0}, {"date": "2019-07-16", "close": 72.69, "volume": 15463.0}, {"date": "2019-07-17", "close": 69.84, "volume": 16504.0}, {"date": "2019-07-18", "close": 68.81, "volume": 42670.0}, {"date": "2019-07-19", "close": 69.24, "volume": 30575.0}, {"date": "2019-07-22", "close": 69.7, "volume": 33347.0}, {"date": "2019-07-23", "close": 68.38, "volume": 77103.0}, {"date": "2019-07-24", "close": 68.99, "volume": 81785.0}, {"date": "2019-07-25", "close": 69.24, "volume": 51080.0}, {"date": "2019-07-26", "close": 69.43, "volume": 49943.0}, {"date": "2019-07-29", "close": 69.2, "volume": 25787.0}, {"date": "2019-07-30", "close": 68.77, "volume": 29434.0}, {"date": "2019-07-31", "close": 67.22, "volume": 53629.0}, {"date": "2019-08-01", "close": 67.65, "volume": 23381.0}, {"date": "2019-08-02", "close": 66.94, "volume": 78651.0}, {"date": "2019-08-05", "close": 65.76, "volume": 62461.0}, {"date": "2019-08-06", "close": 64.86, "volume": 57595.0}, {"date": "2019-08-07", "close": 64.61, "volume": 44321.0}, {"date": "2019-08-08", "close": 64.93, "volume": 59090.0}, {"date": "2019-08-09", "close": 65.1, "volume": 62984.0}, {"date": "2019-08-12", "close": 66.16, "volume": 55852.0}, {"date": "2019-08-13", "close": 66.1, "volume": 28581.0}, {"date": "2019-08-14", "close": 67.0, "volume": 67801.0}, {"date": "2019-08-15", "close": 66.45, "volume": 9506.0}, {"date": "2019-08-16", "close": 68.64, "volume": 18373.0}, {"date": "2019-08-19", "close": 69.0, "volume": 12322.0}, {"date": "2019-08-20", "close": 67.99, "volume": 8361.0}, {"date": "2019-08-21", "close": 67.96, "volume": 24941.0}, {"date": "2019-08-22", "close": 68.7, "volume": 15167.0}, {"date": "2019-08-23", "close": 65.3, "volume": 13924.0}, {"date": "2019-08-26", "close": 66.84, "volume": 12645.0}, {"date": "2019-08-27", "close": 64.44, "volume": 32410.0}, {"date": "2019-08-28", "close": 64.1, "volume": 69841.0}, {"date": "2019-08-29", "close": 64.5, "volume": 68810.0}, {"date": "2019-08-30", "close": 64.2, "volume": 46763.0}, {"date": "2019-09-03", "close": 63.9, "volume": 33424.0}, {"date": "2019-09-04", "close": 64.75, "volume": 52832.0}, {"date": "2019-09-05", "close": 67.61, "volume": 74151.0}, {"date": "2019-09-06", "close": 68.3, "volume": 20256.0}, {"date": "2019-09-09", "close": 68.28, "volume": 34813.0}, {"date": "2019-09-10", "close": 69.95, "volume": 30938.0}, {"date": "2019-09-11", "close": 73.22, "volume": 21848.0}, {"date": "2019-09-12", "close": 71.32, "volume": 81914.0}, {"date": "2019-09-13", "close": 70.94, "volume": 48486.0}, {"date": "2019-09-16", "close": 70.67, "volume": 37404.0}, {"date": "2019-09-17", "close": 70.44, "volume": 53403.0}, {"date": "2019-09-18", "close": 70.69, "volume": 53352.0}, {"date": "2019-09-19", "close": 71.07, "volume": 21913.0}, {"date": "2019-09-20", "close": 70.31, "volume": 23362.0}, {"date": "2019-09-23", "close": 71.41, "volume": 28364.0}, {"date": "2019-09-24", "close": 69.71, "volume": 23338.0}, {"date": "2019-09-25", "close": 68.1, "volume": 31671.0}, {"date": "2019-09-26", "close": 67.71, "volume": 18305.0}, {"date": "2019-09-27", "close": 66.31, "volume": 21302.0}, {"date": "2019-09-30", "close": 66.35, "volume": 17607.0}, {"date": "2019-10-01", "close": 64.8, "volume": 52540.0}, {"date": "2019-10-02", "close": 63.78, "volume": 32372.0}, {"date": "2019-10-03", "close": 63.47, "volume": 81090.0}, {"date": "2019-10-04", "close": 63.97, "volume": 60973.0}, {"date": "2019-10-07", "close": 63.21, "volume": 42266.0}, {"date": "2019-10-08", "close": 62.33, "volume": 41551.0}, {"date": "2019-10-09", "close": 62.7, "volume": 30157.0}, {"date": "2019-10-10", "close": 62.38, "volume": 36813.0}, {"date": "2019-10-11", "close": 63.93, "volume": 35593.0}, {"date": "2019-10-14", "close": 63.2, "volume": 39281.0}, {"date": "2019-10-15", "close": 65.1, "volume": 75919.0}, {"date": "2019-10-16", "close": 64.1, "volume": 25795.0}, {"date": "2019-10-17", "close": 64.84, "volume": 14589.0}, {"date": "2019-10-18", "close": 64.92, "volume": 18460.0}, {"date": "2019-10-21", "close": 67.8, "volume": 32452.0}, {"date": "2019-10-22", "close": 66.06, "volume": 16494.0}, {"date": "2019-10-23", "close": 66.6, "volume": 25555.0}, {"date": "2019-10-24", "close": 65.07, "volume": 84969.0}, {"date": "2019-10-25", "close": 64.5, "volume": 26995.0}, {"date": "2019-10-28", "close": 64.39, "volume": 49444.0}, {"date": "2019-10-29", "close": 63.43, "volume": 19465.0}, {"date": "2019-10-30", "close": 62.94, "volume": 25798.0}, {"date": "2019-10-31", "close": 62.25, "volume": 38120.0}, {"date": "2019-11-01", "close": 61.0, "volume": 43446.0}, {"date": "2019-11-04", "close": 64.01, "volume": 19508.0}, {"date": "2019-11-05", "close": 64.27, "volume": 16333.0}, {"date": "2019-11-06", "close": 63.68, "volume": 17380.0}, {"date": "2019-11-07", "close": 64.2, "volume": 11573.0}, {"date": "2019-11-08", "close": 63.86, "volume": 12290.0}, {"date": "2019-11-11", "close": 62.9, "volume": 18738.0}, {"date": "2019-11-12", "close": 63.5, "volume": 19310.0}, {"date": "2019-11-13", "close": 64.2, "volume": 34817.0}, {"date": "2019-11-14", "close": 64.68, "volume": 21020.0}, {"date": "2019-11-15", "close": 65.48, "volume": 21433.0}, {"date": "2019-11-18", "close": 63.49, "volume": 14234.0}, {"date": "2019-11-19", "close": 63.1, "volume": 13283.0}, {"date": "2019-11-20", "close": 62.18, "volume": 18278.0}, {"date": "2019-11-21", "close": 63.0, "volume": 21808.0}, {"date": "2019-11-22", "close": 63.05, "volume": 8728.0}, {"date": "2019-11-25", "close": 64.69, "volume": 16042.0}, {"date": "2019-11-26", "close": 63.24, "volume": 54894.0}, {"date": "2019-11-27", "close": 64.75, "volume": 20309.0}, {"date": "2019-11-29", "close": 63.59, "volume": 10403.0}, {"date": "2019-12-02", "close": 63.88, "volume": 22306.0}, {"date": "2019-12-03", "close": 64.98, "volume": 29941.0}, {"date": "2019-12-04", "close": 64.99, "volume": 27186.0}, {"date": "2019-12-05", "close": 64.46, "volume": 28471.0}, {"date": "2019-12-06", "close": 64.04, "volume": 12828.0}, {"date": "2019-12-09", "close": 63.38, "volume": 20396.0}, {"date": "2019-12-10", "close": 64.63, "volume": 14224.0}, {"date": "2019-12-11", "close": 66.25, "volume": 14840.0}, {"date": "2019-12-12", "close": 67.07, "volume": 21229.0}, {"date": "2019-12-13", "close": 67.1, "volume": 20109.0}, {"date": "2019-12-16", "close": 67.75, "volume": 19008.0}, {"date": "2019-12-17", "close": 69.89, "volume": 34824.0}, {"date": "2019-12-18", "close": 70.48, "volume": 44690.0}, {"date": "2019-12-19", "close": 70.32, "volume": 35312.0}, {"date": "2019-12-20", "close": 69.6, "volume": 49218.0}, {"date": "2019-12-23", "close": 69.63, "volume": 37429.0}, {"date": "2019-12-24", "close": 69.87, "volume": 10165.0}, {"date": "2019-12-26", "close": 70.92, "volume": 30822.0}, {"date": "2019-12-27", "close": 71.39, "volume": 20203.0}, {"date": "2019-12-30", "close": 71.5, "volume": 30275.0}, {"date": "2019-12-31", "close": 71.4, "volume": 28111.0}, {"date": "2020-01-02", "close": 71.15, "volume": 41307.0}, {"date": "2020-01-03", "close": 70.12, "volume": 24900.0}, {"date": "2020-01-06", "close": 70.95, "volume": 30059.0}, {"date": "2020-01-07", "close": 70.49, "volume": 38172.0}, {"date": "2020-01-08", "close": 70.42, "volume": 15568.0}, {"date": "2020-01-09", "close": 69.98, "volume": 8054.0}, {"date": "2020-01-10", "close": 69.86, "volume": 25684.0}, {"date": "2020-01-13", "close": 70.9, "volume": 21191.0}, {"date": "2020-01-14", "close": 70.51, "volume": 25946.0}, {"date": "2020-01-15", "close": 70.46, "volume": 11692.0}, {"date": "2020-01-16", "close": 71.34, "volume": 26512.0}, {"date": "2020-01-17", "close": 72.06, "volume": 28321.0}, {"date": "2020-01-21", "close": 71.4, "volume": 63179.0}, {"date": "2020-01-22", "close": 70.3, "volume": 10187.0}, {"date": "2020-01-23", "close": 72.44, "volume": 22499.0}, {"date": "2020-01-24", "close": 74.62, "volume": 41743.0}, {"date": "2020-01-27", "close": 73.66, "volume": 22063.0}, {"date": "2020-01-28", "close": 74.86, "volume": 18741.0}, {"date": "2020-01-29", "close": 74.73, "volume": 23495.0}, {"date": "2020-01-30", "close": 74.0, "volume": 19984.0}, {"date": "2020-01-31", "close": 73.36, "volume": 50046.0}, {"date": "2020-02-03", "close": 73.75, "volume": 25535.0}, {"date": "2020-02-04", "close": 74.33, "volume": 16154.0}, {"date": "2020-02-05", "close": 73.5, "volume": 28799.0}, {"date": "2020-02-06", "close": 71.5, "volume": 20472.0}, {"date": "2020-02-07", "close": 69.52, "volume": 56685.0}, {"date": "2020-02-10", "close": 71.55, "volume": 25372.0}, {"date": "2020-02-11", "close": 72.9, "volume": 17924.0}, {"date": "2020-02-12", "close": 73.58, "volume": 19417.0}, {"date": "2020-02-13", "close": 75.2, "volume": 17706.0}, {"date": "2020-02-14", "close": 73.01, "volume": 19293.0}, {"date": "2020-02-18", "close": 72.1, "volume": 9597.0}, {"date": "2020-02-19", "close": 71.27, "volume": 13672.0}, {"date": "2020-02-20", "close": 71.58, "volume": 11680.0}, {"date": "2020-02-21", "close": 70.6, "volume": 11049.0}, {"date": "2020-02-24", "close": 68.8, "volume": 16446.0}, {"date": "2020-02-25", "close": 65.9, "volume": 24678.0}, {"date": "2020-02-26", "close": 66.68, "volume": 22473.0}, {"date": "2020-02-27", "close": 64.26, "volume": 17225.0}, {"date": "2020-02-28", "close": 63.27, "volume": 25347.0}, {"date": "2020-03-02", "close": 64.92, "volume": 18884.0}, {"date": "2020-03-03", "close": 62.61, "volume": 14723.0}, {"date": "2020-03-04", "close": 64.23, "volume": 19687.0}, {"date": "2020-03-05", "close": 62.58, "volume": 15791.0}, {"date": "2020-03-06", "close": 61.43, "volume": 21940.0}, {"date": "2020-03-09", "close": 57.14, "volume": 25618.0}, {"date": "2020-03-10", "close": 57.76, "volume": 19801.0}, {"date": "2020-03-11", "close": 56.1, "volume": 20526.0}, {"date": "2020-03-12", "close": 53.23, "volume": 34705.0}, {"date": "2020-03-13", "close": 53.35, "volume": 33645.0}, {"date": "2020-03-16", "close": 50.89, "volume": 36202.0}, {"date": "2020-03-17", "close": 53.25, "volume": 35031.0}, {"date": "2020-03-18", "close": 46.08, "volume": 39172.0}, {"date": "2020-03-19", "close": 47.98, "volume": 34110.0}, {"date": "2020-03-20", "close": 45.26, "volume": 37290.0}, {"date": "2020-03-23", "close": 43.25, "volume": 16111.0}, {"date": "2020-03-24", "close": 61.39, "volume": 34952.0}, {"date": "2020-03-25", "close": 53.02, "volume": 23838.0}, {"date": "2020-03-26", "close": 53.33, "volume": 24736.0}, {"date": "2020-03-27", "close": 50.24, "volume": 14349.0}, {"date": "2020-03-30", "close": 51.99, "volume": 18722.0}, {"date": "2020-03-31", "close": 52.03, "volume": 20142.0}, {"date": "2020-04-01", "close": 48.0, "volume": 21774.0}, {"date": "2020-04-02", "close": 48.5, "volume": 21082.0}, {"date": "2020-04-03", "close": 48.3, "volume": 18096.0}, {"date": "2020-04-06", "close": 58.78, "volume": 28469.0}, {"date": "2020-04-07", "close": 54.6, "volume": 22893.0}, {"date": "2020-04-08", "close": 56.45, "volume": 31372.0}, {"date": "2020-04-09", "close": 54.9, "volume": 21459.0}, {"date": "2020-04-13", "close": 53.07, "volume": 8434.0}, {"date": "2020-04-14", "close": 51.01, "volume": 18268.0}, {"date": "2020-04-15", "close": 48.4, "volume": 19416.0}, {"date": "2020-04-16", "close": 53.16, "volume": 16649.0}, {"date": "2020-04-17", "close": 53.47, "volume": 22012.0}, {"date": "2020-04-20", "close": 51.0, "volume": 16443.0}, {"date": "2020-04-21", "close": 49.6, "volume": 14828.0}, {"date": "2020-04-22", "close": 52.64, "volume": 11641.0}, {"date": "2020-04-23", "close": 51.81, "volume": 12669.0}, {"date": "2020-04-24", "close": 51.98, "volume": 10233.0}, {"date": "2020-04-27", "close": 53.84, "volume": 61166.0}, {"date": "2020-04-28", "close": 55.15, "volume": 25052.0}, {"date": "2020-04-29", "close": 59.81, "volume": 27148.0}, {"date": "2020-04-30", "close": 56.77, "volume": 19168.0}, {"date": "2020-05-01", "close": 55.01, "volume": 20931.0}, {"date": "2020-05-04", "close": 54.34, "volume": 18071.0}, {"date": "2020-05-05", "close": 53.71, "volume": 11735.0}, {"date": "2020-05-06", "close": 55.35, "volume": 10272.0}, {"date": "2020-05-07", "close": 55.91, "volume": 16076.0}, {"date": "2020-05-08", "close": 58.0, "volume": 22328.0}, {"date": "2020-05-11", "close": 59.29, "volume": 30808.0}, {"date": "2020-05-12", "close": 55.1, "volume": 32906.0}, {"date": "2020-05-13", "close": 52.82, "volume": 21516.0}, {"date": "2020-05-14", "close": 53.4, "volume": 37706.0}, {"date": "2020-05-15", "close": 55.0, "volume": 24013.0}, {"date": "2020-05-18", "close": 56.15, "volume": 18983.0}, {"date": "2020-05-19", "close": 55.07, "volume": 29585.0}, {"date": "2020-05-20", "close": 56.99, "volume": 27013.0}, {"date": "2020-05-21", "close": 55.96, "volume": 13309.0}, {"date": "2020-05-22", "close": 56.8, "volume": 17953.0}, {"date": "2020-05-26", "close": 59.1, "volume": 29376.0}, {"date": "2020-05-27", "close": 60.45, "volume": 32996.0}, {"date": "2020-05-28", "close": 58.29, "volume": 31043.0}, {"date": "2020-05-29", "close": 60.53, "volume": 33267.0}, {"date": "2020-06-01", "close": 60.29, "volume": 20663.0}, {"date": "2020-06-02", "close": 61.0, "volume": 16726.0}, {"date": "2020-06-03", "close": 62.76, "volume": 24411.0}, {"date": "2020-06-04", "close": 62.78, "volume": 17491.0}, {"date": "2020-06-05", "close": 66.51, "volume": 34108.0}, {"date": "2020-06-08", "close": 69.7, "volume": 24208.0}, {"date": "2020-06-09", "close": 68.44, "volume": 13180.0}, {"date": "2020-06-10", "close": 66.06, "volume": 15278.0}, {"date": "2020-06-11", "close": 59.64, "volume": 28694.0}, {"date": "2020-06-12", "close": 59.22, "volume": 20566.0}, {"date": "2020-06-15", "close": 59.52, "volume": 26939.0}, {"date": "2020-06-16", "close": 60.96, "volume": 18147.0}, {"date": "2020-06-17", "close": 59.6, "volume": 16361.0}, {"date": "2020-06-18", "close": 59.2, "volume": 24457.0}, {"date": "2020-06-19", "close": 60.81, "volume": 79720.0}, {"date": "2020-06-22", "close": 62.0, "volume": 10726.0}, {"date": "2020-06-23", "close": 62.9, "volume": 13033.0}, {"date": "2020-06-24", "close": 60.37, "volume": 20151.0}, {"date": "2020-06-25", "close": 59.73, "volume": 18874.0}, {"date": "2020-06-26", "close": 59.8, "volume": 43875.0}, {"date": "2020-06-29", "close": 59.04, "volume": 22174.0}, {"date": "2020-06-30", "close": 61.83, "volume": 25748.0}, {"date": "2020-07-01", "close": 59.87, "volume": 12089.0}, {"date": "2020-07-02", "close": 60.47, "volume": 12670.0}, {"date": "2020-07-06", "close": 62.75, "volume": 20241.0}, {"date": "2020-07-07", "close": 60.12, "volume": 17435.0}, {"date": "2020-07-08", "close": 60.4, "volume": 15644.0}, {"date": "2020-07-09", "close": 59.52, "volume": 12826.0}, {"date": "2020-07-10", "close": 60.4, "volume": 9829.0}, {"date": "2020-07-13", "close": 60.6, "volume": 34029.0}, {"date": "2020-07-14", "close": 61.17, "volume": 12773.0}, {"date": "2020-07-15", "close": 63.96, "volume": 29648.0}, {"date": "2020-07-16", "close": 62.47, "volume": 17195.0}, {"date": "2020-07-17", "close": 62.0, "volume": 18275.0}, {"date": "2020-07-20", "close": 61.7, "volume": 14781.0}, {"date": "2020-07-21", "close": 61.98, "volume": 13612.0}, {"date": "2020-07-22", "close": 62.05, "volume": 14279.0}, {"date": "2020-07-23", "close": 58.19, "volume": 27401.0}, {"date": "2020-07-24", "close": 54.75, "volume": 37338.0}, {"date": "2020-07-27", "close": 56.79, "volume": 36081.0}, {"date": "2020-07-28", "close": 55.1, "volume": 17206.0}, {"date": "2020-07-29", "close": 57.08, "volume": 14520.0}, {"date": "2020-07-30", "close": 56.31, "volume": 28800.0}, {"date": "2020-07-31", "close": 54.24, "volume": 32452.0}, {"date": "2020-08-03", "close": 56.89, "volume": 28414.0}, {"date": "2020-08-04", "close": 57.04, "volume": 12484.0}, {"date": "2020-08-05", "close": 55.8, "volume": 20663.0}, {"date": "2020-08-06", "close": 57.24, "volume": 9763.0}, {"date": "2020-08-07", "close": 57.16, "volume": 8202.0}, {"date": "2020-08-10", "close": 55.82, "volume": 19460.0}, {"date": "2020-08-11", "close": 55.94, "volume": 20881.0}, {"date": "2020-08-12", "close": 57.19, "volume": 12554.0}, {"date": "2020-08-13", "close": 56.42, "volume": 28141.0}, {"date": "2020-08-14", "close": 56.5, "volume": 9413.0}, {"date": "2020-08-17", "close": 57.09, "volume": 10608.0}, {"date": "2020-08-18", "close": 54.81, "volume": 30845.0}, {"date": "2020-08-19", "close": 55.07, "volume": 14030.0}, {"date": "2020-08-20", "close": 54.4, "volume": 12725.0}, {"date": "2020-08-21", "close": 53.5, "volume": 21273.0}, {"date": "2020-08-24", "close": 53.7, "volume": 9861.0}, {"date": "2020-08-25", "close": 53.75, "volume": 9408.0}, {"date": "2020-08-26", "close": 53.25, "volume": 11340.0}, {"date": "2020-08-27", "close": 53.73, "volume": 13355.0}, {"date": "2020-08-28", "close": 53.15, "volume": 21660.0}, {"date": "2020-08-31", "close": 53.43, "volume": 21029.0}, {"date": "2020-09-01", "close": 55.55, "volume": 16245.0}, {"date": "2020-09-02", "close": 56.27, "volume": 19591.0}, {"date": "2020-09-03", "close": 53.26, "volume": 24106.0}, {"date": "2020-09-04", "close": 51.18, "volume": 39495.0}, {"date": "2020-09-08", "close": 50.71, "volume": 20329.0}, {"date": "2020-09-09", "close": 51.07, "volume": 18251.0}, {"date": "2020-09-10", "close": 49.75, "volume": 23912.0}, {"date": "2020-09-11", "close": 50.0, "volume": 25456.0}, {"date": "2020-09-14", "close": 50.4, "volume": 18834.0}, {"date": "2020-09-15", "close": 50.96, "volume": 12099.0}, {"date": "2020-09-16", "close": 51.58, "volume": 20279.0}, {"date": "2020-09-17", "close": 51.73, "volume": 14444.0}, {"date": "2020-09-18", "close": 52.24, "volume": 38261.0}, {"date": "2020-09-21", "close": 50.11, "volume": 22283.0}, {"date": "2020-09-22", "close": 50.0, "volume": 28574.0}, {"date": "2020-09-23", "close": 49.0, "volume": 23324.0}, {"date": "2020-09-24", "close": 49.39, "volume": 10308.0}, {"date": "2020-09-25", "close": 50.0, "volume": 15853.0}, {"date": "2020-09-28", "close": 50.36, "volume": 12874.0}, {"date": "2020-09-29", "close": 49.94, "volume": 20474.0}, {"date": "2020-09-30", "close": 49.08, "volume": 12600.0}, {"date": "2020-10-01", "close": 48.84, "volume": 41585.0}, {"date": "2020-10-02", "close": 48.99, "volume": 15183.0}, {"date": "2020-10-05", "close": 50.32, "volume": 25375.0}, {"date": "2020-10-06", "close": 51.44, "volume": 16074.0}, {"date": "2020-10-07", "close": 50.9, "volume": 21656.0}, {"date": "2020-10-08", "close": 50.2, "volume": 22092.0}, {"date": "2020-10-09", "close": 49.97, "volume": 11919.0}, {"date": "2020-10-12", "close": 50.68, "volume": 25630.0}, {"date": "2020-10-13", "close": 49.0, "volume": 11616.0}, {"date": "2020-10-14", "close": 48.17, "volume": 17534.0}, {"date": "2020-10-15", "close": 48.42, "volume": 29065.0}, {"date": "2020-10-16", "close": 49.4, "volume": 7120.0}, {"date": "2020-10-19", "close": 49.05, "volume": 26475.0}, {"date": "2020-10-20", "close": 49.47, "volume": 15812.0}, {"date": "2020-10-21", "close": 48.36, "volume": 12863.0}, {"date": "2020-10-22", "close": 48.2, "volume": 28775.0}, {"date": "2020-10-23", "close": 47.9, "volume": 13616.0}, {"date": "2020-10-26", "close": 47.25, "volume": 27247.0}, {"date": "2020-10-27", "close": 48.19, "volume": 16272.0}, {"date": "2020-10-28", "close": 47.23, "volume": 26963.0}, {"date": "2020-10-29", "close": 47.62, "volume": 24695.0}, {"date": "2020-10-30", "close": 46.13, "volume": 21584.0}, {"date": "2020-11-02", "close": 47.5, "volume": 23961.0}, {"date": "2020-11-03", "close": 47.8, "volume": 29947.0}, {"date": "2020-11-04", "close": 48.58, "volume": 36748.0}, {"date": "2020-11-05", "close": 49.52, "volume": 31326.0}, {"date": "2020-11-06", "close": 49.19, "volume": 14767.0}, {"date": "2020-11-09", "close": 51.12, "volume": 42033.0}, {"date": "2020-11-10", "close": 52.89, "volume": 23361.0}, {"date": "2020-11-11", "close": 51.24, "volume": 25450.0}, {"date": "2020-11-12", "close": 50.69, "volume": 44006.0}, {"date": "2020-11-13", "close": 51.12, "volume": 13140.0}, {"date": "2020-11-16", "close": 52.7, "volume": 12379.0}, {"date": "2020-11-17", "close": 51.75, "volume": 13123.0}, {"date": "2020-11-18", "close": 51.4, "volume": 34013.0}, {"date": "2020-11-19", "close": 51.5, "volume": 22384.0}, {"date": "2020-11-20", "close": 52.23, "volume": 13955.0}, {"date": "2020-11-23", "close": 53.5, "volume": 39857.0}, {"date": "2020-11-24", "close": 53.73, "volume": 33491.0}, {"date": "2020-11-25", "close": 53.38, "volume": 27648.0}, {"date": "2020-11-27", "close": 52.51, "volume": 15559.0}, {"date": "2020-11-30", "close": 51.19, "volume": 178890.0}, {"date": "2020-12-01", "close": 51.77, "volume": 26004.0}, {"date": "2020-12-02", "close": 51.8, "volume": 35663.0}, {"date": "2020-12-03", "close": 52.05, "volume": 39058.0}, {"date": "2020-12-04", "close": 52.69, "volume": 61519.0}, {"date": "2020-12-07", "close": 52.69, "volume": 12341.0}, {"date": "2020-12-08", "close": 51.78, "volume": 30035.0}, {"date": "2020-12-09", "close": 51.54, "volume": 32638.0}, {"date": "2020-12-10", "close": 51.71, "volume": 18576.0}, {"date": "2020-12-11", "close": 51.59, "volume": 16030.0}, {"date": "2020-12-14", "close": 51.85, "volume": 34481.0}, {"date": "2020-12-15", "close": 54.51, "volume": 36786.0}, {"date": "2020-12-16", "close": 54.55, "volume": 22302.0}, {"date": "2020-12-17", "close": 54.43, "volume": 23252.0}, {"date": "2020-12-18", "close": 55.21, "volume": 150498.0}, {"date": "2020-12-21", "close": 54.8, "volume": 26255.0}, {"date": "2020-12-22", "close": 55.53, "volume": 28710.0}, {"date": "2020-12-23", "close": 56.23, "volume": 21260.0}, {"date": "2020-12-24", "close": 55.6, "volume": 7183.0}, {"date": "2020-12-28", "close": 56.99, "volume": 19506.0}, {"date": "2020-12-29", "close": 57.62, "volume": 23900.0}, {"date": "2020-12-30", "close": 57.14, "volume": 13348.0}, {"date": "2020-12-31", "close": 56.18, "volume": 15468.0}, {"date": "2021-01-04", "close": 57.42, "volume": 19468.0}, {"date": "2021-01-05", "close": 57.94, "volume": 15705.0}, {"date": "2021-01-06", "close": 62.6, "volume": 50385.0}, {"date": "2021-01-07", "close": 62.92, "volume": 25976.0}, {"date": "2021-01-08", "close": 62.41, "volume": 27959.0}, {"date": "2021-01-11", "close": 63.06, "volume": 26695.0}, {"date": "2021-01-12", "close": 64.54, "volume": 20405.0}, {"date": "2021-01-13", "close": 63.7, "volume": 14861.0}, {"date": "2021-01-14", "close": 64.35, "volume": 24432.0}, {"date": "2021-01-15", "close": 63.7, "volume": 36090.0}, {"date": "2021-01-19", "close": 64.3, "volume": 44121.0}, {"date": "2021-01-20", "close": 64.09, "volume": 13890.0}, {"date": "2021-01-21", "close": 69.74, "volume": 50321.0}, {"date": "2021-01-22", "close": 70.12, "volume": 42891.0}, {"date": "2021-01-25", "close": 72.37, "volume": 36105.0}, {"date": "2021-01-26", "close": 70.09, "volume": 40977.0}, {"date": "2021-01-27", "close": 65.62, "volume": 77473.0}, {"date": "2021-01-28", "close": 66.5, "volume": 30178.0}, {"date": "2021-01-29", "close": 63.89, "volume": 54992.0}, {"date": "2021-02-01", "close": 64.74, "volume": 18136.0}, {"date": "2021-02-02", "close": 65.86, "volume": 45545.0}, {"date": "2021-02-03", "close": 65.42, "volume": 20131.0}, {"date": "2021-02-04", "close": 65.37, "volume": 17990.0}, {"date": "2021-02-05", "close": 66.2, "volume": 14789.0}, {"date": "2021-02-08", "close": 68.0, "volume": 21695.0}, {"date": "2021-02-09", "close": 66.82, "volume": 23757.0}, {"date": "2021-02-10", "close": 65.62, "volume": 11970.0}, {"date": "2021-02-11", "close": 66.49, "volume": 23840.0}, {"date": "2021-02-12", "close": 66.8, "volume": 10863.0}, {"date": "2021-02-16", "close": 69.0, "volume": 78615.0}, {"date": "2021-02-17", "close": 69.45, "volume": 31731.0}, {"date": "2021-02-18", "close": 67.47, "volume": 17271.0}, {"date": "2021-02-19", "close": 68.03, "volume": 11724.0}, {"date": "2021-02-22", "close": 70.0, "volume": 24465.0}, {"date": "2021-02-23", "close": 68.85, "volume": 14388.0}, {"date": "2021-02-24", "close": 68.82, "volume": 20218.0}, {"date": "2021-02-25", "close": 69.26, "volume": 21951.0}, {"date": "2021-02-26", "close": 70.47, "volume": 38949.0}, {"date": "2021-03-01", "close": 74.33, "volume": 20529.0}, {"date": "2021-03-02", "close": 71.835, "volume": 16475.0}, {"date": "2021-03-03", "close": 71.2, "volume": 16675.0}, {"date": "2021-03-04", "close": 68.7, "volume": 20687.0}, {"date": "2021-03-05", "close": 68.6, "volume": 20229.0}, {"date": "2021-03-08", "close": 67.8, "volume": 11397.0}, {"date": "2021-03-09", "close": 69.32, "volume": 15827.0}, {"date": "2021-03-10", "close": 71.06, "volume": 21261.0}, {"date": "2021-03-11", "close": 71.69, "volume": 12397.0}, {"date": "2021-03-12", "close": 72.85, "volume": 11056.0}, {"date": "2021-03-15", "close": 76.0, "volume": 22986.0}, {"date": "2021-03-16", "close": 73.77, "volume": 15490.0}, {"date": "2021-03-17", "close": 73.85, "volume": 26061.0}, {"date": "2021-03-18", "close": 70.61, "volume": 27741.0}, {"date": "2021-03-19", "close": 71.5, "volume": 97015.0}, {"date": "2021-03-22", "close": 68.5, "volume": 30606.0}, {"date": "2021-03-23", "close": 67.18, "volume": 56960.0}, {"date": "2021-03-24", "close": 66.05, "volume": 21673.0}, {"date": "2021-03-25", "close": 69.0, "volume": 40172.0}, {"date": "2021-03-26", "close": 70.15, "volume": 20012.0}, {"date": "2021-03-29", "close": 69.02, "volume": 17512.0}, {"date": "2021-03-30", "close": 70.07, "volume": 8838.0}, {"date": "2021-03-31", "close": 70.1, "volume": 16765.0}, {"date": "2021-04-01", "close": 71.48, "volume": 10891.0}, {"date": "2021-04-05", "close": 73.69, "volume": 18100.0}, {"date": "2021-04-06", "close": 73.3, "volume": 9144.0}, {"date": "2021-04-07", "close": 70.99, "volume": 12492.0}, {"date": "2021-04-08", "close": 71.54, "volume": 8738.0}, {"date": "2021-04-09", "close": 71.11, "volume": 13893.0}, {"date": "2021-04-12", "close": 70.7, "volume": 13505.0}, {"date": "2021-04-13", "close": 70.68, "volume": 18151.0}, {"date": "2021-04-14", "close": 71.0, "volume": 7466.0}, {"date": "2021-04-15", "close": 71.67, "volume": 4773.0}, {"date": "2021-04-16", "close": 71.25, "volume": 14703.0}, {"date": "2021-04-19", "close": 70.0, "volume": 12493.0}, {"date": "2021-04-20", "close": 69.75, "volume": 30440.0}, {"date": "2021-04-21", "close": 69.71, "volume": 6198.0}, {"date": "2021-04-22", "close": 68.84, "volume": 23820.0}, {"date": "2021-04-23", "close": 69.9, "volume": 8904.0}, {"date": "2021-04-26", "close": 70.1, "volume": 13314.0}, {"date": "2021-04-27", "close": 69.73, "volume": 10696.0}, {"date": "2021-04-28", "close": 70.6, "volume": 34647.0}, {"date": "2021-04-29", "close": 69.46, "volume": 15550.0}, {"date": "2021-04-30", "close": 76.53, "volume": 105867.0}, {"date": "2021-05-03", "close": 77.45, "volume": 45046.0}, {"date": "2021-05-04", "close": 74.0, "volume": 24901.0}, {"date": "2021-05-05", "close": 75.56, "volume": 16935.0}, {"date": "2021-05-06", "close": 76.4, "volume": 47729.0}, {"date": "2021-05-07", "close": 78.32, "volume": 15138.0}, {"date": "2021-05-10", "close": 75.96, "volume": 23444.0}, {"date": "2021-05-11", "close": 75.5, "volume": 19228.0}, {"date": "2021-05-12", "close": 71.61, "volume": 27013.0}, {"date": "2021-05-13", "close": 72.33, "volume": 25038.0}, {"date": "2021-05-14", "close": 71.79, "volume": 24609.0}, {"date": "2021-05-17", "close": 72.31, "volume": 21014.0}, {"date": "2021-05-18", "close": 69.62, "volume": 29982.0}, {"date": "2021-05-19", "close": 70.25, "volume": 27979.0}, {"date": "2021-05-20", "close": 69.18, "volume": 34862.0}, {"date": "2021-05-21", "close": 71.2, "volume": 28772.0}, {"date": "2021-05-24", "close": 70.23, "volume": 18815.0}, {"date": "2021-05-25", "close": 68.77, "volume": 23143.0}, {"date": "2021-05-26", "close": 69.05, "volume": 16759.0}, {"date": "2021-05-27", "close": 68.28, "volume": 51828.0}, {"date": "2021-05-28", "close": 69.86, "volume": 43928.0}, {"date": "2021-06-01", "close": 70.15, "volume": 25547.0}, {"date": "2021-06-02", "close": 69.66, "volume": 11759.0}, {"date": "2021-06-03", "close": 69.38, "volume": 24477.0}, {"date": "2021-06-04", "close": 70.26, "volume": 15109.0}, {"date": "2021-06-07", "close": 68.96, "volume": 28342.0}, {"date": "2021-06-08", "close": 69.22, "volume": 22045.0}, {"date": "2021-06-09", "close": 69.24, "volume": 14302.0}, {"date": "2021-06-10", "close": 69.16, "volume": 19610.0}, {"date": "2021-06-11", "close": 68.89, "volume": 11970.0}, {"date": "2021-06-14", "close": 70.52, "volume": 34602.0}, {"date": "2021-06-15", "close": 71.47, "volume": 18213.0}, {"date": "2021-06-16", "close": 70.05, "volume": 31571.0}, {"date": "2021-06-17", "close": 69.66, "volume": 27101.0}, {"date": "2021-06-18", "close": 67.77, "volume": 70774.0}, {"date": "2021-06-21", "close": 67.02, "volume": 26902.0}, {"date": "2021-06-22", "close": 66.3, "volume": 20397.0}, {"date": "2021-06-23", "close": 70.69, "volume": 112025.0}, {"date": "2021-06-24", "close": 72.88, "volume": 68154.0}, {"date": "2021-06-25", "close": 74.23, "volume": 99184.0}, {"date": "2021-06-28", "close": 74.11, "volume": 27230.0}, {"date": "2021-06-29", "close": 73.0, "volume": 18408.0}, {"date": "2021-06-30", "close": 74.05, "volume": 14688.0}, {"date": "2021-07-01", "close": 74.01, "volume": 16131.0}, {"date": "2021-07-02", "close": 73.41, "volume": 13838.0}, {"date": "2021-07-06", "close": 74.7, "volume": 22749.0}, {"date": "2021-07-07", "close": 74.54, "volume": 15111.0}, {"date": "2021-07-08", "close": 74.77, "volume": 35297.0}, {"date": "2021-07-09", "close": 76.21, "volume": 11463.0}, {"date": "2021-07-12", "close": 76.01, "volume": 14964.0}, {"date": "2021-07-13", "close": 76.58, "volume": 22196.0}, {"date": "2021-07-14", "close": 76.23, "volume": 14675.0}, {"date": "2021-07-15", "close": 76.19, "volume": 11236.0}, {"date": "2021-07-16", "close": 75.12, "volume": 22371.0}, {"date": "2021-07-19", "close": 73.82, "volume": 18091.0}, {"date": "2021-07-20", "close": 75.51, "volume": 19951.0}, {"date": "2021-07-21", "close": 75.54, "volume": 12026.0}, {"date": "2021-07-22", "close": 78.28, "volume": 18735.0}, {"date": "2021-07-23", "close": 78.63, "volume": 12135.0}, {"date": "2021-07-26", "close": 78.54, "volume": 22039.0}, {"date": "2021-07-27", "close": 76.9, "volume": 16101.0}, {"date": "2021-07-28", "close": 77.67, "volume": 29202.0}, {"date": "2021-07-29", "close": 78.49, "volume": 23405.0}, {"date": "2021-07-30", "close": 75.07, "volume": 16835.0}, {"date": "2021-08-02", "close": 73.84, "volume": 17514.0}, {"date": "2021-08-03", "close": 72.56, "volume": 22839.0}, {"date": "2021-08-04", "close": 72.07, "volume": 19568.0}, {"date": "2021-08-05", "close": 72.2, "volume": 15986.0}, {"date": "2021-08-06", "close": 73.2, "volume": 13839.0}, {"date": "2021-08-09", "close": 72.3, "volume": 20033.0}, {"date": "2021-08-10", "close": 71.25, "volume": 43574.0}, {"date": "2021-08-11", "close": 71.3, "volume": 18713.0}, {"date": "2021-08-12", "close": 70.6, "volume": 25067.0}, {"date": "2021-08-13", "close": 72.54, "volume": 17585.0}, {"date": "2021-08-16", "close": 69.92, "volume": 23658.0}, {"date": "2021-08-17", "close": 68.45, "volume": 26384.0}, {"date": "2021-08-18", "close": 67.6, "volume": 22378.0}, {"date": "2021-08-19", "close": 67.44, "volume": 20313.0}, {"date": "2021-08-20", "close": 67.43, "volume": 13641.0}, {"date": "2021-08-23", "close": 70.23, "volume": 15432.0}, {"date": "2021-08-24", "close": 68.89, "volume": 13291.0}, {"date": "2021-08-25", "close": 68.83, "volume": 10926.0}, {"date": "2021-08-26", "close": 68.31, "volume": 15526.0}, {"date": "2021-08-27", "close": 70.03, "volume": 15916.0}, {"date": "2021-08-30", "close": 70.0, "volume": 9311.0}, {"date": "2021-08-31", "close": 70.21, "volume": 13761.0}, {"date": "2021-09-01", "close": 70.65, "volume": 20307.0}, {"date": "2021-09-02", "close": 71.68, "volume": 12284.0}, {"date": "2021-09-03", "close": 71.41, "volume": 12821.0}, {"date": "2021-09-07", "close": 68.94, "volume": 10168.0}, {"date": "2021-09-08", "close": 68.25, "volume": 11880.0}, {"date": "2021-09-09", "close": 68.0, "volume": 14273.0}, {"date": "2021-09-10", "close": 68.34, "volume": 10130.0}, {"date": "2021-09-13", "close": 67.41, "volume": 22859.0}, {"date": "2021-09-14", "close": 67.51, "volume": 9139.0}, {"date": "2021-09-15", "close": 67.4, "volume": 9548.0}, {"date": "2021-09-16", "close": 67.04, "volume": 17291.0}, {"date": "2021-09-17", "close": 65.27, "volume": 149581.0}, {"date": "2021-09-20", "close": 64.77, "volume": 25352.0}, {"date": "2021-09-21", "close": 64.26, "volume": 22337.0}, {"date": "2021-09-22", "close": 64.9, "volume": 13744.0}, {"date": "2021-09-23", "close": 66.12, "volume": 12049.0}, {"date": "2021-09-24", "close": 64.89, "volume": 10579.0}, {"date": "2021-09-27", "close": 65.37, "volume": 15065.0}, {"date": "2021-09-28", "close": 63.69, "volume": 12018.0}, {"date": "2021-09-29", "close": 63.4, "volume": 9607.0}, {"date": "2021-09-30", "close": 63.97, "volume": 45403.0}, {"date": "2021-10-01", "close": 65.35, "volume": 9829.0}, {"date": "2021-10-04", "close": 63.71, "volume": 10958.0}, {"date": "2021-10-05", "close": 64.48, "volume": 8806.0}, {"date": "2021-10-06", "close": 63.24, "volume": 28214.0}, {"date": "2021-10-07", "close": 64.15, "volume": 27198.0}, {"date": "2021-10-08", "close": 64.05, "volume": 7941.0}, {"date": "2021-10-11", "close": 65.52, "volume": 21198.0}, {"date": "2021-10-12", "close": 64.41, "volume": 14889.0}, {"date": "2021-10-13", "close": 64.19, "volume": 15808.0}, {"date": "2021-10-14", "close": 65.36, "volume": 12851.0}, {"date": "2021-10-15", "close": 65.16, "volume": 24305.0}, {"date": "2021-10-18", "close": 67.47, "volume": 18190.0}, {"date": "2021-10-19", "close": 68.2, "volume": 21686.0}, {"date": "2021-10-20", "close": 67.17, "volume": 17125.0}, {"date": "2021-10-21", "close": 68.5, "volume": 17887.0}, {"date": "2021-10-22", "close": 67.92, "volume": 10168.0}, {"date": "2021-10-25", "close": 69.07, "volume": 14801.0}, {"date": "2021-10-26", "close": 68.62, "volume": 21265.0}, {"date": "2021-10-27", "close": 68.19, "volume": 14177.0}, {"date": "2021-10-28", "close": 68.92, "volume": 17328.0}, {"date": "2021-10-29", "close": 67.97, "volume": 19187.0}, {"date": "2021-11-01", "close": 68.58, "volume": 16280.0}, {"date": "2021-11-02", "close": 70.3, "volume": 13665.0}, {"date": "2021-11-03", "close": 71.41, "volume": 13152.0}, {"date": "2021-11-04", "close": 70.94, "volume": 14289.0}, {"date": "2021-11-05", "close": 72.99, "volume": 14879.0}, {"date": "2021-11-08", "close": 70.7, "volume": 12592.0}, {"date": "2021-11-09", "close": 71.75, "volume": 10245.0}, {"date": "2021-11-10", "close": 70.45, "volume": 9968.0}, {"date": "2021-11-11", "close": 71.61, "volume": 8437.0}, {"date": "2021-11-12", "close": 73.45, "volume": 10664.0}, {"date": "2021-11-15", "close": 72.7, "volume": 19028.0}, {"date": "2021-11-16", "close": 74.55, "volume": 16137.0}, {"date": "2021-11-17", "close": 74.57, "volume": 14900.0}, {"date": "2021-11-18", "close": 74.5, "volume": 19410.0}, {"date": "2021-11-19", "close": 73.75, "volume": 10163.0}, {"date": "2021-11-22", "close": 73.71, "volume": 14753.0}, {"date": "2021-11-23", "close": 72.31, "volume": 12658.0}, {"date": "2021-11-24", "close": 72.16, "volume": 4587.0}, {"date": "2021-11-26", "close": 71.02, "volume": 17231.0}, {"date": "2021-11-29", "close": 69.24, "volume": 16492.0}, {"date": "2021-11-30", "close": 67.27, "volume": 33165.0}, {"date": "2021-12-01", "close": 70.31, "volume": 18253.0}, {"date": "2021-12-02", "close": 70.71, "volume": 9923.0}, {"date": "2021-12-03", "close": 70.31, "volume": 11365.0}, {"date": "2021-12-06", "close": 69.37, "volume": 15946.0}, {"date": "2021-12-07", "close": 70.01, "volume": 9512.0}, {"date": "2021-12-08", "close": 70.27, "volume": 6125.0}, {"date": "2021-12-09", "close": 69.65, "volume": 9730.0}, {"date": "2021-12-10", "close": 68.35, "volume": 12293.0}, {"date": "2021-12-13", "close": 65.03, "volume": 45009.0}, {"date": "2021-12-14", "close": 65.82, "volume": 42990.0}, {"date": "2021-12-15", "close": 63.85, "volume": 53777.0}, {"date": "2021-12-16", "close": 63.69, "volume": 67402.0}, {"date": "2021-12-17", "close": 64.08, "volume": 99197.0}, {"date": "2021-12-20", "close": 63.56, "volume": 26327.0}, {"date": "2021-12-21", "close": 64.22, "volume": 31149.0}, {"date": "2021-12-22", "close": 66.56, "volume": 11510.0}, {"date": "2021-12-23", "close": 67.74, "volume": 10383.0}, {"date": "2021-12-27", "close": 68.75, "volume": 10117.0}, {"date": "2021-12-28", "close": 68.21, "volume": 11799.0}, {"date": "2021-12-29", "close": 68.0, "volume": 13162.0}, {"date": "2021-12-30", "close": 66.78, "volume": 41148.0}, {"date": "2021-12-31", "close": 68.3, "volume": 14758.0}, {"date": "2022-01-03", "close": 69.08, "volume": 14611.0}, {"date": "2022-01-04", "close": 67.97, "volume": 11451.0}, {"date": "2022-01-05", "close": 68.51, "volume": 18046.0}, {"date": "2022-01-06", "close": 67.73, "volume": 11813.0}, {"date": "2022-01-07", "close": 66.78, "volume": 15446.0}, {"date": "2022-01-10", "close": 66.73, "volume": 17217.0}, {"date": "2022-01-11", "close": 67.3, "volume": 31315.0}, {"date": "2022-01-12", "close": 66.01, "volume": 21626.0}, {"date": "2022-01-13", "close": 65.87, "volume": 17800.0}, {"date": "2022-01-14", "close": 67.55, "volume": 12491.0}, {"date": "2022-01-18", "close": 65.64, "volume": 12491.0}, {"date": "2022-01-19", "close": 65.3, "volume": 17042.0}, {"date": "2022-01-20", "close": 62.18, "volume": 113580.0}, {"date": "2022-01-21", "close": 60.57, "volume": 29404.0}, {"date": "2022-01-24", "close": 61.96, "volume": 31791.0}, {"date": "2022-01-25", "close": 60.5, "volume": 45460.0}, {"date": "2022-01-26", "close": 61.45, "volume": 24533.0}, {"date": "2022-01-27", "close": 60.91, "volume": 21690.0}, {"date": "2022-01-28", "close": 59.66, "volume": 35098.0}, {"date": "2022-01-31", "close": 61.87, "volume": 21564.0}, {"date": "2022-02-01", "close": 60.28, "volume": 27917.0}, {"date": "2022-02-02", "close": 59.91, "volume": 17768.0}, {"date": "2022-02-03", "close": 58.89, "volume": 18538.0}, {"date": "2022-02-04", "close": 58.09, "volume": 24158.0}, {"date": "2022-02-07", "close": 57.96, "volume": 31429.0}, {"date": "2022-02-08", "close": 57.73, "volume": 44251.0}, {"date": "2022-02-09", "close": 57.53, "volume": 25451.0}, {"date": "2022-02-10", "close": 57.3, "volume": 28638.0}, {"date": "2022-02-11", "close": 55.93, "volume": 32503.0}, {"date": "2022-02-14", "close": 55.44, "volume": 37412.0}, {"date": "2022-02-15", "close": 57.2, "volume": 22318.0}, {"date": "2022-02-16", "close": 56.9, "volume": 7805.0}, {"date": "2022-02-17", "close": 56.29, "volume": 21913.0}, {"date": "2022-02-18", "close": 57.04, "volume": 18419.0}, {"date": "2022-02-22", "close": 56.22, "volume": 18384.0}, {"date": "2022-02-23", "close": 55.51, "volume": 18789.0}, {"date": "2022-02-24", "close": 56.95, "volume": 20895.0}, {"date": "2022-02-25", "close": 56.95, "volume": 10176.0}, {"date": "2022-02-28", "close": 57.2, "volume": 22019.0}, {"date": "2022-03-01", "close": 56.07, "volume": 29307.0}, {"date": "2022-03-02", "close": 57.56, "volume": 11274.0}, {"date": "2022-03-03", "close": 56.89, "volume": 9397.0}, {"date": "2022-03-04", "close": 56.23, "volume": 10027.0}, {"date": "2022-03-07", "close": 55.03, "volume": 31573.0}, {"date": "2022-03-08", "close": 55.58, "volume": 19101.0}, {"date": "2022-03-09", "close": 56.81, "volume": 31380.0}, {"date": "2022-03-10", "close": 55.31, "volume": 20735.0}, {"date": "2022-03-11", "close": 54.53, "volume": 22904.0}, {"date": "2022-03-14", "close": 53.71, "volume": 16453.0}, {"date": "2022-03-15", "close": 55.05, "volume": 20025.0}, {"date": "2022-03-16", "close": 56.29, "volume": 17927.0}, {"date": "2022-03-17", "close": 56.93, "volume": 11314.0}, {"date": "2022-03-18", "close": 56.05, "volume": 49215.0}, {"date": "2022-03-21", "close": 55.89, "volume": 10330.0}, {"date": "2022-03-22", "close": 55.61, "volume": 13711.0}, {"date": "2022-03-23", "close": 54.69, "volume": 17664.0}, {"date": "2022-03-24", "close": 55.35, "volume": 22503.0}, {"date": "2022-03-25", "close": 55.07, "volume": 15608.0}, {"date": "2022-03-28", "close": 55.11, "volume": 14559.0}, {"date": "2022-03-29", "close": 56.35, "volume": 18411.0}, {"date": "2022-03-30", "close": 54.75, "volume": 18119.0}, {"date": "2022-03-31", "close": 54.47, "volume": 30613.0}, {"date": "2022-04-01", "close": 54.5, "volume": 29864.0}, {"date": "2022-04-04", "close": 56.21, "volume": 31266.0}, {"date": "2022-04-05", "close": 51.65, "volume": 91565.0}, {"date": "2022-04-06", "close": 51.16, "volume": 38568.0}, {"date": "2022-04-07", "close": 51.99, "volume": 29907.0}, {"date": "2022-04-08", "close": 50.76, "volume": 23053.0}, {"date": "2022-04-11", "close": 49.85, "volume": 28954.0}, {"date": "2022-04-12", "close": 50.15, "volume": 18658.0}, {"date": "2022-04-13", "close": 49.63, "volume": 29675.0}, {"date": "2022-04-14", "close": 49.3, "volume": 35932.0}, {"date": "2022-04-18", "close": 49.63, "volume": 29081.0}, {"date": "2022-04-19", "close": 49.81, "volume": 32434.0}, {"date": "2022-04-20", "close": 49.52, "volume": 23405.0}, {"date": "2022-04-21", "close": 49.4, "volume": 35063.0}, {"date": "2022-04-22", "close": 49.14, "volume": 28045.0}, {"date": "2022-04-25", "close": 49.5, "volume": 24309.0}, {"date": "2022-04-26", "close": 48.17, "volume": 33495.0}, {"date": "2022-04-27", "close": 47.33, "volume": 39068.0}, {"date": "2022-04-28", "close": 48.03, "volume": 30622.0}, {"date": "2022-04-29", "close": 46.38, "volume": 35558.0}, {"date": "2022-05-02", "close": 47.2, "volume": 47108.0}, {"date": "2022-05-03", "close": 46.73, "volume": 23908.0}, {"date": "2022-05-04", "close": 48.66, "volume": 35599.0}, {"date": "2022-05-05", "close": 46.54, "volume": 44769.0}, {"date": "2022-05-06", "close": 46.8, "volume": 35529.0}, {"date": "2022-05-09", "close": 45.8, "volume": 47373.0}, {"date": "2022-05-10", "close": 47.58, "volume": 38196.0}, {"date": "2022-05-11", "close": 46.63, "volume": 32100.0}, {"date": "2022-05-12", "close": 47.04, "volume": 35713.0}, {"date": "2022-05-13", "close": 47.43, "volume": 40403.0}, {"date": "2022-05-16", "close": 47.25, "volume": 32198.0}, {"date": "2022-05-17", "close": 48.63, "volume": 36045.0}, {"date": "2022-05-18", "close": 47.76, "volume": 34481.0}, {"date": "2022-05-19", "close": 48.1, "volume": 29024.0}, {"date": "2022-05-20", "close": 49.11, "volume": 39428.0}, {"date": "2022-05-23", "close": 48.61, "volume": 27977.0}, {"date": "2022-05-24", "close": 47.4, "volume": 52473.0}, {"date": "2022-05-25", "close": 48.85, "volume": 34419.0}, {"date": "2022-05-26", "close": 49.99, "volume": 21605.0}, {"date": "2022-05-27", "close": 49.43, "volume": 22664.0}, {"date": "2022-05-31", "close": 49.46, "volume": 26565.0}, {"date": "2022-06-01", "close": 48.95, "volume": 25378.0}, {"date": "2022-06-02", "close": 49.94, "volume": 21610.0}, {"date": "2022-06-03", "close": 48.71, "volume": 24336.0}, {"date": "2022-06-06", "close": 49.08, "volume": 42674.0}, {"date": "2022-06-07", "close": 49.97, "volume": 42045.0}, {"date": "2022-06-08", "close": 48.94, "volume": 26099.0}, {"date": "2022-06-09", "close": 49.57, "volume": 36424.0}, {"date": "2022-06-10", "close": 48.26, "volume": 25001.0}, {"date": "2022-06-13", "close": 47.47, "volume": 38410.0}, {"date": "2022-06-14", "close": 46.81, "volume": 34161.0}, {"date": "2022-06-15", "close": 47.02, "volume": 23781.0}, {"date": "2022-06-16", "close": 43.85, "volume": 114339.0}, {"date": "2022-06-17", "close": 43.87, "volume": 83040.0}, {"date": "2022-06-21", "close": 47.65, "volume": 73435.0}, {"date": "2022-06-22", "close": 46.98, "volume": 41584.0}, {"date": "2022-06-23", "close": 47.25, "volume": 33910.0}, {"date": "2022-06-24", "close": 48.01, "volume": 663545.0}, {"date": "2022-06-27", "close": 48.19, "volume": 48727.0}, {"date": "2022-06-28", "close": 49.17, "volume": 57978.0}, {"date": "2022-06-29", "close": 47.15, "volume": 54395.0}, {"date": "2022-06-30", "close": 46.62, "volume": 36456.0}, {"date": "2022-07-01", "close": 45.05, "volume": 53768.0}, {"date": "2022-07-05", "close": 45.12, "volume": 41293.0}, {"date": "2022-07-06", "close": 45.46, "volume": 24583.0}, {"date": "2022-07-07", "close": 47.37, "volume": 14078.0}, {"date": "2022-07-08", "close": 47.18, "volume": 24146.0}, {"date": "2022-07-11", "close": 46.43, "volume": 10849.0}, {"date": "2022-07-12", "close": 45.58, "volume": 27990.0}, {"date": "2022-07-13", "close": 45.75, "volume": 20839.0}, {"date": "2022-07-14", "close": 45.63, "volume": 27931.0}, {"date": "2022-07-15", "close": 46.71, "volume": 19447.0}, {"date": "2022-07-18", "close": 46.78, "volume": 21103.0}, {"date": "2022-07-19", "close": 48.01, "volume": 21230.0}, {"date": "2022-07-20", "close": 48.73, "volume": 15546.0}, {"date": "2022-07-21", "close": 51.98, "volume": 51807.0}, {"date": "2022-07-22", "close": 51.09, "volume": 23154.0}, {"date": "2022-07-25", "close": 50.48, "volume": 17629.0}, {"date": "2022-07-26", "close": 52.145, "volume": 23421.0}, {"date": "2022-07-27", "close": 53.68, "volume": 25673.0}, {"date": "2022-07-28", "close": 54.91, "volume": 28069.0}, {"date": "2022-07-29", "close": 54.92, "volume": 30408.0}, {"date": "2022-08-01", "close": 54.41, "volume": 29025.0}, {"date": "2022-08-02", "close": 52.41, "volume": 19178.0}, {"date": "2022-08-03", "close": 52.56, "volume": 14245.0}, {"date": "2022-08-04", "close": 52.32, "volume": 13666.0}, {"date": "2022-08-05", "close": 51.3, "volume": 13794.0}, {"date": "2022-08-08", "close": 51.51, "volume": 24019.0}, {"date": "2022-08-09", "close": 50.65, "volume": 24387.0}, {"date": "2022-08-10", "close": 52.48, "volume": 12945.0}, {"date": "2022-08-11", "close": 51.99, "volume": 15762.0}, {"date": "2022-08-12", "close": 52.57, "volume": 19326.0}, {"date": "2022-08-15", "close": 52.49, "volume": 14769.0}, {"date": "2022-08-16", "close": 51.8, "volume": 14527.0}, {"date": "2022-08-17", "close": 51.37, "volume": 14377.0}, {"date": "2022-08-18", "close": 52.52, "volume": 10704.0}, {"date": "2022-08-19", "close": 52.21, "volume": 10677.0}, {"date": "2022-08-22", "close": 51.31, "volume": 13310.0}, {"date": "2022-08-23", "close": 50.5, "volume": 8276.0}, {"date": "2022-08-24", "close": 50.79, "volume": 6926.0}, {"date": "2022-08-25", "close": 51.35, "volume": 17515.0}, {"date": "2022-08-26", "close": 50.65, "volume": 16844.0}, {"date": "2022-08-29", "close": 50.65, "volume": 16533.0}, {"date": "2022-08-30", "close": 50.88, "volume": 11062.0}, {"date": "2022-08-31", "close": 50.72, "volume": 13398.0}, {"date": "2022-09-01", "close": 48.91, "volume": 25175.0}, {"date": "2022-09-02", "close": 48.48, "volume": 8545.0}, {"date": "2022-09-06", "close": 48.0, "volume": 15854.0}, {"date": "2022-09-07", "close": 48.31, "volume": 10403.0}, {"date": "2022-09-08", "close": 48.63, "volume": 10847.0}, {"date": "2022-09-09", "close": 49.48, "volume": 13426.0}, {"date": "2022-09-12", "close": 49.76, "volume": 12528.0}, {"date": "2022-09-13", "close": 49.51, "volume": 14989.0}, {"date": "2022-09-14", "close": 49.15, "volume": 27928.0}, {"date": "2022-09-15", "close": 52.16, "volume": 53447.0}, {"date": "2022-09-16", "close": 49.69, "volume": 39148.0}, {"date": "2022-09-19", "close": 50.03, "volume": 13464.0}, {"date": "2022-09-20", "close": 48.92, "volume": 10586.0}, {"date": "2022-09-21", "close": 49.87, "volume": 17098.0}, {"date": "2022-09-22", "close": 48.6, "volume": 13092.0}, {"date": "2022-09-23", "close": 47.81, "volume": 14949.0}, {"date": "2022-09-26", "close": 47.43, "volume": 11421.0}, {"date": "2022-09-27", "close": 47.42, "volume": 8109.0}, {"date": "2022-09-28", "close": 47.9, "volume": 6599.0}, {"date": "2022-09-29", "close": 47.31, "volume": 21118.0}, {"date": "2022-09-30", "close": 46.65, "volume": 12454.0}, {"date": "2022-10-03", "close": 47.76, "volume": 6247.0}, {"date": "2022-10-04", "close": 48.87, "volume": 8423.0}, {"date": "2022-10-05", "close": 47.92, "volume": 10668.0}, {"date": "2022-10-06", "close": 47.5, "volume": 11264.0}, {"date": "2022-10-07", "close": 46.8, "volume": 16356.0}, {"date": "2022-10-10", "close": 47.48, "volume": 13228.0}, {"date": "2022-10-11", "close": 46.93, "volume": 15138.0}, {"date": "2022-10-12", "close": 47.21, "volume": 4233.0}, {"date": "2022-10-13", "close": 48.25, "volume": 6869.0}, {"date": "2022-10-14", "close": 47.67, "volume": 7352.0}, {"date": "2022-10-17", "close": 48.11, "volume": 7672.0}, {"date": "2022-10-18", "close": 48.31, "volume": 7032.0}, {"date": "2022-10-19", "close": 48.23, "volume": 9027.0}, {"date": "2022-10-20", "close": 57.03, "volume": 64727.0}, {"date": "2022-10-21", "close": 60.24, "volume": 38830.0}, {"date": "2022-10-24", "close": 62.33, "volume": 29213.0}, {"date": "2022-10-25", "close": 65.88, "volume": 41309.0}, {"date": "2022-10-26", "close": 66.615, "volume": 58968.0}, {"date": "2022-10-27", "close": 65.44, "volume": 35158.0}, {"date": "2022-10-28", "close": 61.74, "volume": 37379.0}, {"date": "2022-10-31", "close": 62.01, "volume": 15313.0}, {"date": "2022-11-01", "close": 63.32, "volume": 18815.0}, {"date": "2022-11-02", "close": 62.81, "volume": 15606.0}, {"date": "2022-11-03", "close": 62.94, "volume": 8910.0}, {"date": "2022-11-04", "close": 63.95, "volume": 17607.0}, {"date": "2022-11-07", "close": 65.84, "volume": 23611.0}, {"date": "2022-11-08", "close": 66.24, "volume": 16319.0}, {"date": "2022-11-09", "close": 64.74, "volume": 12230.0}, {"date": "2022-11-10", "close": 65.99, "volume": 21206.0}, {"date": "2022-11-11", "close": 66.22, "volume": 30029.0}, {"date": "2022-11-14", "close": 64.3, "volume": 19107.0}, {"date": "2022-11-15", "close": 65.8, "volume": 23131.0}, {"date": "2022-11-16", "close": 65.28, "volume": 10746.0}, {"date": "2022-11-17", "close": 65.74, "volume": 11067.0}, {"date": "2022-11-18", "close": 66.17, "volume": 10794.0}, {"date": "2022-11-21", "close": 66.12, "volume": 8629.0}, {"date": "2022-11-22", "close": 67.68, "volume": 20561.0}, {"date": "2022-11-23", "close": 68.22, "volume": 55892.0}, {"date": "2022-11-25", "close": 66.24, "volume": 6965.0}, {"date": "2022-11-28", "close": 65.05, "volume": 13916.0}, {"date": "2022-11-29", "close": 64.21, "volume": 22812.0}, {"date": "2022-11-30", "close": 63.71, "volume": 29777.0}, {"date": "2022-12-01", "close": 63.99, "volume": 69096.0}, {"date": "2022-12-02", "close": 64.23, "volume": 47298.0}, {"date": "2022-12-05", "close": 63.43, "volume": 24523.0}, {"date": "2022-12-06", "close": 62.51, "volume": 20103.0}, {"date": "2022-12-07", "close": 62.28, "volume": 23668.0}, {"date": "2022-12-08", "close": 62.28, "volume": 71145.0}, {"date": "2022-12-09", "close": 61.88, "volume": 48266.0}, {"date": "2022-12-12", "close": 65.67, "volume": 47831.0}, {"date": "2022-12-13", "close": 65.75, "volume": 72582.0}, {"date": "2022-12-14", "close": 65.97, "volume": 38103.0}, {"date": "2022-12-15", "close": 63.74, "volume": 15831.0}, {"date": "2022-12-16", "close": 66.4, "volume": 65141.0}, {"date": "2022-12-19", "close": 65.23, "volume": 31720.0}, {"date": "2022-12-20", "close": 65.86, "volume": 15919.0}, {"date": "2022-12-21", "close": 67.87, "volume": 66306.0}, {"date": "2022-12-22", "close": 66.05, "volume": 30582.0}, {"date": "2022-12-23", "close": 65.6, "volume": 22655.0}, {"date": "2022-12-27", "close": 65.6, "volume": 23031.0}, {"date": "2022-12-28", "close": 63.36, "volume": 34638.0}, {"date": "2022-12-29", "close": 64.81, "volume": 15407.0}, {"date": "2022-12-30", "close": 64.75, "volume": 15299.0}, {"date": "2023-01-03", "close": 65.57, "volume": 30132.0}, {"date": "2023-01-04", "close": 67.07, "volume": 64316.0}, {"date": "2023-01-05", "close": 68.0, "volume": 20035.0}, {"date": "2023-01-06", "close": 69.47, "volume": 17462.0}, {"date": "2023-01-09", "close": 70.68, "volume": 24597.0}, {"date": "2023-01-10", "close": 71.99, "volume": 28123.0}, {"date": "2023-01-11", "close": 72.56, "volume": 21649.0}, {"date": "2023-01-12", "close": 74.23, "volume": 20757.0}, {"date": "2023-01-13", "close": 75.0, "volume": 31171.0}, {"date": "2023-01-17", "close": 73.77, "volume": 44365.0}, {"date": "2023-01-18", "close": 74.4, "volume": 30631.0}, {"date": "2023-01-19", "close": 73.64, "volume": 25578.0}, {"date": "2023-01-20", "close": 74.52, "volume": 32372.0}, {"date": "2023-01-23", "close": 76.99, "volume": 29159.0}, {"date": "2023-01-24", "close": 75.82, "volume": 34049.0}, {"date": "2023-01-25", "close": 74.95, "volume": 37825.0}, {"date": "2023-01-26", "close": 71.5, "volume": 61168.0}, {"date": "2023-01-27", "close": 70.71, "volume": 50563.0}, {"date": "2023-01-30", "close": 72.22, "volume": 57947.0}, {"date": "2023-01-31", "close": 72.87, "volume": 25743.0}, {"date": "2023-02-01", "close": 72.74, "volume": 39890.0}, {"date": "2023-02-02", "close": 72.24, "volume": 41920.0}, {"date": "2023-02-03", "close": 71.91, "volume": 20302.0}, {"date": "2023-02-06", "close": 72.24, "volume": 34486.0}, {"date": "2023-02-07", "close": 74.09, "volume": 23767.0}, {"date": "2023-02-08", "close": 73.74, "volume": 29687.0}, {"date": "2023-02-09", "close": 74.07, "volume": 33790.0}, {"date": "2023-02-10", "close": 75.94, "volume": 30645.0}, {"date": "2023-02-13", "close": 75.57, "volume": 33349.0}, {"date": "2023-02-14", "close": 75.62, "volume": 34506.0}, {"date": "2023-02-15", "close": 76.33, "volume": 29959.0}, {"date": "2023-02-16", "close": 76.07, "volume": 32186.0}, {"date": "2023-02-17", "close": 75.54, "volume": 34822.0}, {"date": "2023-02-21", "close": 74.51, "volume": 34007.0}, {"date": "2023-02-22", "close": 74.75, "volume": 26213.0}, {"date": "2023-02-23", "close": 75.32, "volume": 24748.0}, {"date": "2023-02-24", "close": 75.11, "volume": 28671.0}, {"date": "2023-02-27", "close": 75.73, "volume": 27609.0}, {"date": "2023-02-28", "close": 75.98, "volume": 35072.0}, {"date": "2023-03-01", "close": 77.85, "volume": 28592.0}, {"date": "2023-03-02", "close": 77.5, "volume": 57861.0}, {"date": "2023-03-03", "close": 78.16, "volume": 24462.0}, {"date": "2023-03-06", "close": 76.25, "volume": 33360.0}, {"date": "2023-03-07", "close": 73.88, "volume": 48359.0}, {"date": "2023-03-08", "close": 76.93, "volume": 27279.0}, {"date": "2023-03-09", "close": 76.46, "volume": 34046.0}, {"date": "2023-03-10", "close": 74.93, "volume": 41397.0}, {"date": "2023-03-13", "close": 74.01, "volume": 28143.0}, {"date": "2023-03-14", "close": 75.71, "volume": 25767.0}, {"date": "2023-03-15", "close": 74.3, "volume": 30274.0}, {"date": "2023-03-16", "close": 76.13, "volume": 26509.0}, {"date": "2023-03-17", "close": 74.73, "volume": 40434.0}, {"date": "2023-03-20", "close": 75.86, "volume": 34624.0}, {"date": "2023-03-21", "close": 75.93, "volume": 30955.0}, {"date": "2023-03-22", "close": 75.95, "volume": 30637.0}, {"date": "2023-03-23", "close": 77.31, "volume": 23549.0}, {"date": "2023-03-24", "close": 77.22, "volume": 26232.0}, {"date": "2023-03-27", "close": 77.31, "volume": 31883.0}, {"date": "2023-03-28", "close": 77.2, "volume": 25464.0}, {"date": "2023-03-29", "close": 78.95, "volume": 27009.0}, {"date": "2023-03-30", "close": 80.66, "volume": 43590.0}, {"date": "2023-03-31", "close": 82.99, "volume": 42423.0}, {"date": "2023-04-03", "close": 82.79, "volume": 58630.0}, {"date": "2023-04-04", "close": 79.08, "volume": 51542.0}, {"date": "2023-04-05", "close": 79.58, "volume": 29840.0}, {"date": "2023-04-06", "close": 80.45, "volume": 21377.0}, {"date": "2023-04-10", "close": 82.26, "volume": 30216.0}, {"date": "2023-04-11", "close": 81.99, "volume": 39657.0}, {"date": "2023-04-12", "close": 82.14, "volume": 24604.0}, {"date": "2023-04-13", "close": 82.37, "volume": 20429.0}, {"date": "2023-04-14", "close": 83.66, "volume": 32320.0}, {"date": "2023-04-17", "close": 82.98, "volume": 48098.0}, {"date": "2023-04-18", "close": 80.83, "volume": 28276.0}, {"date": "2023-04-19", "close": 80.34, "volume": 12951.0}, {"date": "2023-04-20", "close": 80.47, "volume": 31299.0}, {"date": "2023-04-21", "close": 80.15, "volume": 30900.0}, {"date": "2023-04-24", "close": 76.9, "volume": 39222.0}, {"date": "2023-04-25", "close": 72.27, "volume": 54797.0}, {"date": "2023-04-26", "close": 73.55, "volume": 24130.0}, {"date": "2023-04-27", "close": 75.63, "volume": 30236.0}, {"date": "2023-04-28", "close": 75.41, "volume": 24385.0}, {"date": "2023-05-01", "close": 76.93, "volume": 21429.0}, {"date": "2023-05-02", "close": 77.13, "volume": 26485.0}, {"date": "2023-05-03", "close": 76.63, "volume": 22352.0}, {"date": "2023-05-04", "close": 90.3, "volume": 104293.0}, {"date": "2023-05-05", "close": 87.49, "volume": 48225.0}, {"date": "2023-05-08", "close": 89.02, "volume": 31938.0}, {"date": "2023-05-09", "close": 87.35, "volume": 29443.0}, {"date": "2023-05-10", "close": 87.58, "volume": 51809.0}, {"date": "2023-05-11", "close": 88.49, "volume": 32389.0}, {"date": "2023-05-12", "close": 88.12, "volume": 32016.0}, {"date": "2023-05-15", "close": 87.42, "volume": 21267.0}, {"date": "2023-05-16", "close": 87.94, "volume": 17753.0}, {"date": "2023-05-17", "close": 88.66, "volume": 28088.0}, {"date": "2023-05-18", "close": 88.64, "volume": 38757.0}, {"date": "2023-05-19", "close": 88.68, "volume": 45443.0}, {"date": "2023-05-22", "close": 87.82, "volume": 29856.0}, {"date": "2023-05-23", "close": 86.66, "volume": 22785.0}, {"date": "2023-05-24", "close": 85.77, "volume": 17444.0}, {"date": "2023-05-25", "close": 87.85, "volume": 23253.0}, {"date": "2023-05-26", "close": 90.19, "volume": 43741.0}, {"date": "2023-05-30", "close": 87.55, "volume": 28348.0}, {"date": "2023-05-31", "close": 89.37, "volume": 41179.0}, {"date": "2023-06-01", "close": 90.32, "volume": 33315.0}, {"date": "2023-06-02", "close": 90.22, "volume": 27928.0}, {"date": "2023-06-05", "close": 91.93, "volume": 28034.0}, {"date": "2023-06-06", "close": 95.2, "volume": 41345.0}, {"date": "2023-06-07", "close": 95.02, "volume": 31563.0}, {"date": "2023-06-08", "close": 95.84, "volume": 37062.0}, {"date": "2023-06-09", "close": 96.12, "volume": 24601.0}, {"date": "2023-06-12", "close": 95.52, "volume": 28419.0}, {"date": "2023-06-13", "close": 87.82, "volume": 86187.0}, {"date": "2023-06-14", "close": 88.96, "volume": 41794.0}, {"date": "2023-06-15", "close": 90.65, "volume": 41360.0}, {"date": "2023-06-16", "close": 88.01, "volume": 99426.0}, {"date": "2023-06-20", "close": 93.23, "volume": 101189.0}, {"date": "2023-06-21", "close": 94.59, "volume": 55602.0}, {"date": "2023-06-22", "close": 95.12, "volume": 61131.0}, {"date": "2023-06-23", "close": 92.81, "volume": 700147.0}, {"date": "2023-06-26", "close": 93.59, "volume": 67712.0}, {"date": "2023-06-27", "close": 94.05, "volume": 28161.0}, {"date": "2023-06-28", "close": 94.37, "volume": 38531.0}, {"date": "2023-06-29", "close": 96.2, "volume": 24446.0}, {"date": "2023-06-30", "close": 97.44, "volume": 63183.0}, {"date": "2023-07-03", "close": 92.98, "volume": 33394.0}, {"date": "2023-07-05", "close": 93.25, "volume": 54728.0}, {"date": "2023-07-06", "close": 91.39, "volume": 33184.0}, {"date": "2023-07-07", "close": 89.55, "volume": 31136.0}, {"date": "2023-07-10", "close": 93.81, "volume": 47940.0}, {"date": "2023-07-11", "close": 94.37, "volume": 41557.0}, {"date": "2023-07-12", "close": 93.51, "volume": 31463.0}, {"date": "2023-07-13", "close": 93.07, "volume": 32524.0}, {"date": "2023-07-14", "close": 92.09, "volume": 40465.0}, {"date": "2023-07-17", "close": 95.49, "volume": 35404.0}, {"date": "2023-07-18", "close": 96.8, "volume": 51041.0}, {"date": "2023-07-19", "close": 96.48, "volume": 43173.0}, {"date": "2023-07-20", "close": 79.06, "volume": 276665.0}, {"date": "2023-07-21", "close": 81.19, "volume": 134858.0}, {"date": "2023-07-24", "close": 80.65, "volume": 63122.0}, {"date": "2023-07-25", "close": 82.91, "volume": 47294.0}, {"date": "2023-07-26", "close": 82.11, "volume": 49577.0}, {"date": "2023-07-27", "close": 81.42, "volume": 44491.0}, {"date": "2023-07-28", "close": 78.83, "volume": 46408.0}, {"date": "2023-07-31", "close": 79.21, "volume": 33486.0}, {"date": "2023-08-01", "close": 82.25, "volume": 44284.0}, {"date": "2023-08-02", "close": 80.68, "volume": 30837.0}, {"date": "2023-08-03", "close": 80.77, "volume": 45489.0}, {"date": "2023-08-04", "close": 80.27, "volume": 26736.0}, {"date": "2023-08-07", "close": 81.4, "volume": 19349.0}, {"date": "2023-08-08", "close": 81.09, "volume": 35301.0}, {"date": "2023-08-09", "close": 81.44, "volume": 21854.0}, {"date": "2023-08-10", "close": 80.33, "volume": 26508.0}, {"date": "2023-08-11", "close": 78.71, "volume": 24369.0}, {"date": "2023-08-14", "close": 78.28, "volume": 37203.0}, {"date": "2023-08-15", "close": 77.6, "volume": 29079.0}, {"date": "2023-08-16", "close": 77.11, "volume": 20768.0}, {"date": "2023-08-17", "close": 76.13, "volume": 19843.0}, {"date": "2023-08-18", "close": 76.71, "volume": 38157.0}, {"date": "2023-08-21", "close": 79.25, "volume": 33812.0}, {"date": "2023-08-22", "close": 79.61, "volume": 22500.0}, {"date": "2023-08-23", "close": 82.26, "volume": 30213.0}, {"date": "2023-08-24", "close": 80.73, "volume": 21920.0}, {"date": "2023-08-25", "close": 80.9, "volume": 31133.0}, {"date": "2023-08-28", "close": 82.23, "volume": 19252.0}, {"date": "2023-08-29", "close": 83.05, "volume": 14405.0}, {"date": "2023-08-30", "close": 84.52, "volume": 27165.0}, {"date": "2023-08-31", "close": 88.45, "volume": 42832.0}, {"date": "2023-09-01", "close": 88.55, "volume": 32506.0}, {"date": "2023-09-05", "close": 88.69, "volume": 30517.0}, {"date": "2023-09-06", "close": 88.47, "volume": 30787.0}, {"date": "2023-09-07", "close": 86.83, "volume": 43912.0}, {"date": "2023-09-08", "close": 83.46, "volume": 23844.0}, {"date": "2023-09-11", "close": 86.24, "volume": 37603.0}, {"date": "2023-09-12", "close": 85.79, "volume": 22879.0}, {"date": "2023-09-13", "close": 85.37, "volume": 32292.0}, {"date": "2023-09-14", "close": 83.9, "volume": 37706.0}, {"date": "2023-09-15", "close": 82.43, "volume": 167840.0}, {"date": "2023-09-18", "close": 81.3, "volume": 29998.0}, {"date": "2023-09-19", "close": 82.25, "volume": 25273.0}, {"date": "2023-09-20", "close": 83.96, "volume": 24730.0}, {"date": "2023-09-21", "close": 83.59, "volume": 27072.0}, {"date": "2023-09-22", "close": 82.26, "volume": 31667.0}, {"date": "2023-09-25", "close": 81.8, "volume": 16721.0}, {"date": "2023-09-26", "close": 79.92, "volume": 32592.0}, {"date": "2023-09-27", "close": 80.18, "volume": 39721.0}, {"date": "2023-09-28", "close": 81.54, "volume": 15952.0}, {"date": "2023-09-29", "close": 82.14, "volume": 32199.0}, {"date": "2023-10-02", "close": 82.42, "volume": 15934.0}, {"date": "2023-10-03", "close": 80.11, "volume": 36368.0}, {"date": "2023-10-04", "close": 80.09, "volume": 21837.0}, {"date": "2023-10-05", "close": 79.07, "volume": 36888.0}, {"date": "2023-10-06", "close": 80.71, "volume": 27231.0}, {"date": "2023-10-09", "close": 79.85, "volume": 29609.0}, {"date": "2023-10-10", "close": 80.63, "volume": 29697.0}, {"date": "2023-10-11", "close": 79.3, "volume": 38229.0}, {"date": "2023-10-12", "close": 79.05, "volume": 18492.0}, {"date": "2023-10-13", "close": 77.6, "volume": 24446.0}, {"date": "2023-10-16", "close": 79.66, "volume": 24954.0}, {"date": "2023-10-17", "close": 81.735, "volume": 41771.0}, {"date": "2023-10-18", "close": 81.81, "volume": 47421.0}, {"date": "2023-10-19", "close": 67.53, "volume": 133078.0}, {"date": "2023-10-20", "close": 67.44, "volume": 54578.0}, {"date": "2023-10-23", "close": 66.16, "volume": 34708.0}, {"date": "2023-10-24", "close": 66.85, "volume": 44732.0}, {"date": "2023-10-25", "close": 65.02, "volume": 39114.0}, {"date": "2023-10-26", "close": 67.18, "volume": 41490.0}, {"date": "2023-10-27", "close": 68.71, "volume": 62751.0}, {"date": "2023-10-30", "close": 67.92, "volume": 44276.0}, {"date": "2023-10-31", "close": 68.0, "volume": 27892.0}, {"date": "2023-11-01", "close": 68.04, "volume": 28513.0}, {"date": "2023-11-02", "close": 68.12, "volume": 46978.0}, {"date": "2023-11-03", "close": 70.97, "volume": 30933.0}, {"date": "2023-11-06", "close": 70.41, "volume": 39152.0}, {"date": "2023-11-07", "close": 71.575, "volume": 26592.0}, {"date": "2023-11-08", "close": 69.32, "volume": 21132.0}, {"date": "2023-11-09", "close": 69.03, "volume": 30864.0}, {"date": "2023-11-10", "close": 69.21, "volume": 29351.0}, {"date": "2023-11-13", "close": 68.41, "volume": 31426.0}, {"date": "2023-11-14", "close": 71.99, "volume": 69093.0}, {"date": "2023-11-15", "close": 72.69, "volume": 27749.0}, {"date": "2023-11-16", "close": 72.99, "volume": 22247.0}, {"date": "2023-11-17", "close": 71.97, "volume": 27237.0}, {"date": "2023-11-20", "close": 70.56, "volume": 23087.0}, {"date": "2023-11-21", "close": 70.22, "volume": 26410.0}, {"date": "2023-11-22", "close": 70.78, "volume": 26167.0}, {"date": "2023-11-24", "close": 71.32, "volume": 7163.0}, {"date": "2023-11-27", "close": 70.75, "volume": 20606.0}, {"date": "2023-11-28", "close": 70.08, "volume": 24707.0}, {"date": "2023-11-29", "close": 71.1, "volume": 30071.0}, {"date": "2023-11-30", "close": 71.67, "volume": 25138.0}, {"date": "2023-12-01", "close": 73.13, "volume": 28882.0}, {"date": "2023-12-04", "close": 73.84, "volume": 19638.0}, {"date": "2023-12-05", "close": 74.12, "volume": 23417.0}, {"date": "2023-12-06", "close": 73.79, "volume": 31393.0}, {"date": "2023-12-07", "close": 73.64, "volume": 26748.0}, {"date": "2023-12-08", "close": 73.78, "volume": 22944.0}, {"date": "2023-12-11", "close": 74.29, "volume": 29961.0}, {"date": "2023-12-12", "close": 74.4, "volume": 21411.0}, {"date": "2023-12-13", "close": 75.33, "volume": 72146.0}, {"date": "2023-12-14", "close": 78.4, "volume": 50618.0}, {"date": "2023-12-15", "close": 79.77, "volume": 102228.0}, {"date": "2023-12-18", "close": 79.44, "volume": 31069.0}, {"date": "2023-12-19", "close": 79.35, "volume": 28670.0}, {"date": "2023-12-20", "close": 78.55, "volume": 27739.0}, {"date": "2023-12-21", "close": 79.935, "volume": 23040.0}, {"date": "2023-12-22", "close": 80.27, "volume": 28928.0}, {"date": "2023-12-26", "close": 79.98, "volume": 21331.0}, {"date": "2023-12-27", "close": 80.3, "volume": 32655.0}, {"date": "2023-12-28", "close": 79.6, "volume": 24307.0}, {"date": "2023-12-29", "close": 78.43, "volume": 32045.0}, {"date": "2024-01-02", "close": 75.84, "volume": 30136.0}, {"date": "2024-01-03", "close": 74.03, "volume": 34491.0}, {"date": "2024-01-04", "close": 73.44, "volume": 27093.0}, {"date": "2024-01-05", "close": 73.06, "volume": 33086.0}, {"date": "2024-01-08", "close": 74.53, "volume": 17344.0}, {"date": "2024-01-09", "close": 73.56, "volume": 22601.0}, {"date": "2024-01-10", "close": 72.82, "volume": 37770.0}, {"date": "2024-01-11", "close": 74.52, "volume": 54598.0}, {"date": "2024-01-12", "close": 73.49, "volume": 25552.0}, {"date": "2024-01-16", "close": 71.93, "volume": 28092.0}, {"date": "2024-01-17", "close": 70.77, "volume": 32765.0}, {"date": "2024-01-18", "close": 77.71, "volume": 59334.0}, {"date": "2024-01-19", "close": 77.35, "volume": 29704.0}, {"date": "2024-01-22", "close": 79.04, "volume": 16784.0}, {"date": "2024-01-23", "close": 78.75, "volume": 16706.0}, {"date": "2024-01-24", "close": 79.05, "volume": 28943.0}, {"date": "2024-01-25", "close": 80.35, "volume": 26933.0}, {"date": "2024-01-26", "close": 76.88, "volume": 19614.0}, {"date": "2024-01-29", "close": 78.25, "volume": 19945.0}, {"date": "2024-01-30", "close": 77.0, "volume": 19219.0}, {"date": "2024-01-31", "close": 79.99, "volume": 117068.0}, {"date": "2024-02-01", "close": 80.05, "volume": 56620.0}, {"date": "2024-02-02", "close": 79.69, "volume": 31708.0}, {"date": "2024-02-05", "close": 79.68, "volume": 24525.0}, {"date": "2024-02-06", "close": 78.78, "volume": 36770.0}, {"date": "2024-02-07", "close": 79.43, "volume": 21558.0}, {"date": "2024-02-08", "close": 80.83, "volume": 22409.0}, {"date": "2024-02-09", "close": 83.88, "volume": 27156.0}, {"date": "2024-02-12", "close": 84.71, "volume": 38241.0}, {"date": "2024-02-13", "close": 78.77, "volume": 34329.0}, {"date": "2024-02-14", "close": 81.93, "volume": 24568.0}, {"date": "2024-02-15", "close": 82.58, "volume": 20458.0}, {"date": "2024-02-16", "close": 81.23, "volume": 23033.0}, {"date": "2024-02-20", "close": 80.7, "volume": 21574.0}, {"date": "2024-02-21", "close": 81.75, "volume": 20660.0}, {"date": "2024-02-22", "close": 81.47, "volume": 15480.0}, {"date": "2024-02-23", "close": 81.36, "volume": 22371.0}, {"date": "2024-02-26", "close": 82.1, "volume": 22082.0}, {"date": "2024-02-27", "close": 81.58, "volume": 23425.0}, {"date": "2024-02-28", "close": 82.11, "volume": 25253.0}, {"date": "2024-02-29", "close": 83.59, "volume": 21629.0}, {"date": "2024-03-01", "close": 86.78, "volume": 26157.0}, {"date": "2024-03-04", "close": 85.42, "volume": 26171.0}, {"date": "2024-03-05", "close": 83.1, "volume": 24375.0}, {"date": "2024-03-06", "close": 84.52, "volume": 24389.0}, {"date": "2024-03-07", "close": 85.11, "volume": 23344.0}, {"date": "2024-03-08", "close": 83.25, "volume": 12304.0}, {"date": "2024-03-11", "close": 83.23, "volume": 12546.0}, {"date": "2024-03-12", "close": 84.08, "volume": 15711.0}, {"date": "2024-03-13", "close": 84.11, "volume": 17591.0}, {"date": "2024-03-14", "close": 82.68, "volume": 16591.0}, {"date": "2024-03-15", "close": 81.83, "volume": 37886.0}, {"date": "2024-03-18", "close": 82.67, "volume": 14377.0}, {"date": "2024-03-19", "close": 81.93, "volume": 10256.0}, {"date": "2024-03-20", "close": 83.83, "volume": 12787.0}, {"date": "2024-03-21", "close": 85.83, "volume": 22139.0}, {"date": "2024-03-22", "close": 85.98, "volume": 13262.0}, {"date": "2024-03-25", "close": 86.15, "volume": 16425.0}, {"date": "2024-03-26", "close": 85.02, "volume": 12141.0}, {"date": "2024-03-27", "close": 87.52, "volume": 17588.0}, {"date": "2024-03-28", "close": 90.18, "volume": 20569.0}, {"date": "2024-04-01", "close": 88.97, "volume": 12139.0}, {"date": "2024-04-02", "close": 87.01, "volume": 25499.0}, {"date": "2024-04-03", "close": 85.75, "volume": 11720.0}, {"date": "2024-04-04", "close": 86.0, "volume": 9363.0}, {"date": "2024-04-05", "close": 85.23, "volume": 9905.0}, {"date": "2024-04-08", "close": 84.71, "volume": 9606.0}, {"date": "2024-04-09", "close": 84.74, "volume": 8226.0}, {"date": "2024-04-10", "close": 83.7, "volume": 19997.0}, {"date": "2024-04-11", "close": 83.39, "volume": 11585.0}, {"date": "2024-04-12", "close": 83.18, "volume": 16994.0}, {"date": "2024-04-15", "close": 82.14, "volume": 11250.0}, {"date": "2024-04-16", "close": 83.91, "volume": 15701.0}, {"date": "2024-04-17", "close": 82.2, "volume": 16489.0}, {"date": "2024-04-18", "close": 80.66, "volume": 17378.0}, {"date": "2024-04-19", "close": 78.0, "volume": 16221.0}, {"date": "2024-04-22", "close": 78.67, "volume": 11335.0}, {"date": "2024-04-23", "close": 78.83, "volume": 10204.0}, {"date": "2024-04-24", "close": 80.38, "volume": 10806.0}, {"date": "2024-04-25", "close": 79.37, "volume": 9835.0}, {"date": "2024-04-26", "close": 80.39, "volume": 14819.0}, {"date": "2024-04-29", "close": 81.96, "volume": 10447.0}, {"date": "2024-04-30", "close": 81.4, "volume": 18732.0}, {"date": "2024-05-01", "close": 81.39, "volume": 15195.0}, {"date": "2024-05-02", "close": 79.67, "volume": 25803.0}, {"date": "2024-05-03", "close": 72.8, "volume": 54630.0}, {"date": "2024-05-06", "close": 76.6, "volume": 31954.0}, {"date": "2024-05-07", "close": 77.12, "volume": 23181.0}, {"date": "2024-05-08", "close": 77.04, "volume": 10866.0}, {"date": "2024-05-09", "close": 77.46, "volume": 17775.0}, {"date": "2024-05-10", "close": 75.7, "volume": 19471.0}, {"date": "2024-05-13", "close": 75.26, "volume": 19186.0}, {"date": "2024-05-14", "close": 77.47, "volume": 11215.0}, {"date": "2024-05-15", "close": 78.19, "volume": 12985.0}, {"date": "2024-05-16", "close": 76.86, "volume": 12394.0}, {"date": "2024-05-17", "close": 77.19, "volume": 17957.0}, {"date": "2024-05-20", "close": 76.49, "volume": 10399.0}, {"date": "2024-05-21", "close": 76.81, "volume": 9144.0}, {"date": "2024-05-22", "close": 77.58, "volume": 12863.0}, {"date": "2024-05-23", "close": 76.69, "volume": 14249.0}, {"date": "2024-05-24", "close": 77.2, "volume": 11589.0}, {"date": "2024-05-28", "close": 76.75, "volume": 14376.0}, {"date": "2024-05-29", "close": 75.21, "volume": 14303.0}, {"date": "2024-05-30", "close": 76.57, "volume": 12371.0}, {"date": "2024-05-31", "close": 77.53, "volume": 26924.0}, {"date": "2024-06-03", "close": 76.64, "volume": 12056.0}, {"date": "2024-06-04", "close": 75.9, "volume": 22571.0}, {"date": "2024-06-05", "close": 77.55, "volume": 21961.0}, {"date": "2024-06-06", "close": 76.94, "volume": 9646.0}, {"date": "2024-06-07", "close": 76.74, "volume": 7996.0}, {"date": "2024-06-10", "close": 76.72, "volume": 11992.0}, {"date": "2024-06-11", "close": 77.29, "volume": 11222.0}, {"date": "2024-06-12", "close": 79.35, "volume": 16417.0}, {"date": "2024-06-13", "close": 76.3, "volume": 11655.0}, {"date": "2024-06-14", "close": 75.01, "volume": 9856.0}, {"date": "2024-06-17", "close": 72.9, "volume": 21170.0}, {"date": "2024-06-18", "close": 72.44, "volume": 28133.0}, {"date": "2024-06-20", "close": 70.99, "volume": 29490.0}, {"date": "2024-06-21", "close": 71.42, "volume": 78911.0}, {"date": "2024-06-24", "close": 71.82, "volume": 13779.0}, {"date": "2024-06-25", "close": 73.02, "volume": 15768.0}, {"date": "2024-06-26", "close": 72.65, "volume": 14717.0}, {"date": "2024-06-27", "close": 73.38, "volume": 10949.0}, {"date": "2024-06-28", "close": 74.69, "volume": 51515.0}, {"date": "2024-07-01", "close": 72.3, "volume": 42032.0}, {"date": "2024-07-02", "close": 71.78, "volume": 11229.0}, {"date": "2024-07-03", "close": 72.7, "volume": 7861.0}, {"date": "2024-07-05", "close": 71.49, "volume": 9397.0}, {"date": "2024-07-08", "close": 72.48, "volume": 9703.0}, {"date": "2024-07-09", "close": 71.14, "volume": 9586.0}, {"date": "2024-07-10", "close": 72.64, "volume": 17224.0}, {"date": "2024-07-11", "close": 76.28, "volume": 38815.0}, {"date": "2024-07-12", "close": 77.1, "volume": 8942.0}, {"date": "2024-07-15", "close": 77.1, "volume": 33932.0}, {"date": "2024-07-16", "close": 82.11, "volume": 25330.0}, {"date": "2024-07-17", "close": 80.35, "volume": 54745.0}, {"date": "2024-07-18", "close": 80.73, "volume": 20081.0}, {"date": "2024-07-19", "close": 80.97, "volume": 34781.0}, {"date": "2024-07-22", "close": 81.97, "volume": 59337.0}, {"date": "2024-07-23", "close": 88.53, "volume": 46125.0}, {"date": "2024-07-24", "close": 84.51, "volume": 24212.0}, {"date": "2024-07-25", "close": 84.22, "volume": 48887.0}, {"date": "2024-07-26", "close": 85.11, "volume": 47902.0}, {"date": "2024-07-29", "close": 83.61, "volume": 21790.0}, {"date": "2024-07-30", "close": 83.52, "volume": 55857.0}, {"date": "2024-07-31", "close": 89.3, "volume": 118495.0}, {"date": "2024-08-01", "close": 83.8, "volume": 32608.0}, {"date": "2024-08-02", "close": 83.81, "volume": 35721.0}, {"date": "2024-08-05", "close": 80.06, "volume": 36136.0}, {"date": "2024-08-06", "close": 79.45, "volume": 22189.0}, {"date": "2024-08-07", "close": 77.29, "volume": 15326.0}, {"date": "2024-08-08", "close": 79.4, "volume": 11443.0}, {"date": "2024-08-09", "close": 78.7, "volume": 14877.0}, {"date": "2024-08-12", "close": 77.8, "volume": 10719.0}, {"date": "2024-08-13", "close": 79.8, "volume": 17297.0}, {"date": "2024-08-14", "close": 79.13, "volume": 28035.0}, {"date": "2024-08-15", "close": 81.25, "volume": 11755.0}, {"date": "2024-08-16", "close": 81.14, "volume": 45866.0}, {"date": "2024-08-19", "close": 81.23, "volume": 24712.0}, {"date": "2024-08-20", "close": 80.43, "volume": 11927.0}, {"date": "2024-08-21", "close": 82.19, "volume": 11960.0}, {"date": "2024-08-22", "close": 80.58, "volume": 56878.0}, {"date": "2024-08-23", "close": 84.0, "volume": 34982.0}, {"date": "2024-08-26", "close": 83.72, "volume": 18663.0}, {"date": "2024-08-27", "close": 83.56, "volume": 33734.0}, {"date": "2024-08-28", "close": 81.9, "volume": 14859.0}, {"date": "2024-08-29", "close": 83.81, "volume": 21441.0}, {"date": "2024-08-30", "close": 83.75, "volume": 27556.0}, {"date": "2024-09-03", "close": 78.78, "volume": 35545.0}, {"date": "2024-09-04", "close": 78.34, "volume": 22939.0}, {"date": "2024-09-05", "close": 76.11, "volume": 13167.0}, {"date": "2024-09-06", "close": 74.55, "volume": 14280.0}, {"date": "2024-09-09", "close": 75.04, "volume": 14695.0}, {"date": "2024-09-10", "close": 75.84, "volume": 11538.0}, {"date": "2024-09-11", "close": 75.34, "volume": 23325.0}, {"date": "2024-09-12", "close": 75.72, "volume": 12956.0}, {"date": "2024-09-13", "close": 77.6, "volume": 28541.0}, {"date": "2024-09-16", "close": 75.34, "volume": 16213.0}, {"date": "2024-09-17", "close": 76.47, "volume": 33285.0}, {"date": "2024-09-18", "close": 77.42, "volume": 17486.0}, {"date": "2024-09-19", "close": 79.19, "volume": 13528.0}, {"date": "2024-09-20", "close": 77.17, "volume": 48351.0}, {"date": "2024-09-23", "close": 78.42, "volume": 16749.0}, {"date": "2024-09-24", "close": 80.01, "volume": 18557.0}, {"date": "2024-09-25", "close": 79.49, "volume": 17547.0}, {"date": "2024-09-26", "close": 80.26, "volume": 21113.0}, {"date": "2024-09-27", "close": 80.4, "volume": 17127.0}, {"date": "2024-09-30", "close": 79.87, "volume": 18193.0}, {"date": "2024-10-01", "close": 76.97, "volume": 18669.0}, {"date": "2024-10-02", "close": 78.3, "volume": 12365.0}, {"date": "2024-10-03", "close": 77.97, "volume": 14788.0}, {"date": "2024-10-04", "close": 78.69, "volume": 9470.0}, {"date": "2024-10-07", "close": 77.77, "volume": 8489.0}, {"date": "2024-10-08", "close": 78.43, "volume": 8725.0}, {"date": "2024-10-09", "close": 79.11, "volume": 7961.0}, {"date": "2024-10-10", "close": 78.91, "volume": 12455.0}, {"date": "2024-10-11", "close": 79.69, "volume": 16798.0}, {"date": "2024-10-14", "close": 79.46, "volume": 9399.0}, {"date": "2024-10-15", "close": 78.95, "volume": 9785.0}, {"date": "2024-10-16", "close": 80.21, "volume": 22845.0}, {"date": "2024-10-17", "close": 81.0, "volume": 6521.0}, {"date": "2024-10-18", "close": 79.74, "volume": 10549.0}, {"date": "2024-10-21", "close": 79.51, "volume": 12567.0}, {"date": "2024-10-22", "close": 79.02, "volume": 10867.0}, {"date": "2024-10-23", "close": 77.04, "volume": 10285.0}, {"date": "2024-10-24", "close": 76.25, "volume": 10264.0}, {"date": "2024-10-25", "close": 76.42, "volume": 7713.0}, {"date": "2024-10-28", "close": 78.57, "volume": 12805.0}, {"date": "2024-10-29", "close": 77.94, "volume": 10522.0}, {"date": "2024-10-30", "close": 76.8, "volume": 9277.0}, {"date": "2024-10-31", "close": 75.37, "volume": 10035.0}, {"date": "2024-11-01", "close": 75.92, "volume": 11605.0}, {"date": "2024-11-04", "close": 74.32, "volume": 10154.0}, {"date": "2024-11-05", "close": 74.53, "volume": 21439.0}, {"date": "2024-11-06", "close": 82.18, "volume": 29468.0}, {"date": "2024-11-07", "close": 81.96, "volume": 15251.0}, {"date": "2024-11-08", "close": 82.95, "volume": 11130.0}, {"date": "2024-11-11", "close": 82.0, "volume": 23260.0}, {"date": "2024-11-12", "close": 79.05, "volume": 14879.0}, {"date": "2024-11-13", "close": 77.13, "volume": 27830.0}, {"date": "2024-11-14", "close": 76.43, "volume": 9106.0}, {"date": "2024-11-15", "close": 74.98, "volume": 13132.0}, {"date": "2024-11-18", "close": 74.62, "volume": 27176.0}, {"date": "2024-11-19", "close": 75.4, "volume": 12398.0}, {"date": "2024-11-20", "close": 75.58, "volume": 14280.0}, {"date": "2024-11-21", "close": 78.42, "volume": 14638.0}, {"date": "2024-11-22", "close": 80.97, "volume": 17106.0}, {"date": "2024-11-25", "close": 81.65, "volume": 25045.0}, {"date": "2024-11-26", "close": 76.84, "volume": 17688.0}, {"date": "2024-11-27", "close": 77.09, "volume": 17189.0}, {"date": "2024-11-29", "close": 77.28, "volume": 9902.0}, {"date": "2024-12-02", "close": 79.35, "volume": 12092.0}, {"date": "2024-12-03", "close": 78.42, "volume": 12234.0}, {"date": "2024-12-04", "close": 77.56, "volume": 18619.0}, {"date": "2024-12-05", "close": 75.85, "volume": 19348.0}, {"date": "2024-12-06", "close": 76.13, "volume": 11907.0}, {"date": "2024-12-09", "close": 77.54, "volume": 15769.0}, {"date": "2024-12-10", "close": 76.58, "volume": 13445.0}, {"date": "2024-12-11", "close": 77.0, "volume": 43499.0}, {"date": "2024-12-12", "close": 77.12, "volume": 9391.0}, {"date": "2024-12-13", "close": 78.02, "volume": 18247.0}, {"date": "2024-12-16", "close": 79.76, "volume": 20871.0}, {"date": "2024-12-17", "close": 78.69, "volume": 25135.0}, {"date": "2024-12-18", "close": 79.21, "volume": 45742.0}, {"date": "2024-12-19", "close": 76.16, "volume": 23136.0}, {"date": "2024-12-20", "close": 77.5, "volume": 63856.0}, {"date": "2024-12-23", "close": 80.91, "volume": 34757.0}, {"date": "2024-12-24", "close": 82.8, "volume": 13997.0}, {"date": "2024-12-26", "close": 84.39, "volume": 18915.0}, {"date": "2024-12-27", "close": 82.4, "volume": 19919.0}, {"date": "2024-12-30", "close": 81.3, "volume": 17455.0}, {"date": "2024-12-31", "close": 81.43, "volume": 13372.0}, {"date": "2025-01-02", "close": 82.62, "volume": 30489.0}, {"date": "2025-01-03", "close": 86.03, "volume": 30169.0}, {"date": "2025-01-06", "close": 86.55, "volume": 19512.0}, {"date": "2025-01-07", "close": 84.11, "volume": 31827.0}, {"date": "2025-01-08", "close": 81.61, "volume": 18760.0}, {"date": "2025-01-10", "close": 78.71, "volume": 22623.0}, {"date": "2025-01-13", "close": 79.65, "volume": 16712.0}, {"date": "2025-01-14", "close": 80.03, "volume": 21134.0}, {"date": "2025-01-15", "close": 81.64, "volume": 16095.0}, {"date": "2025-01-16", "close": 79.76, "volume": 19038.0}, {"date": "2025-01-17", "close": 81.22, "volume": 23192.0}, {"date": "2025-01-21", "close": 82.16, "volume": 14406.0}, {"date": "2025-01-22", "close": 81.98, "volume": 27521.0}, {"date": "2025-01-23", "close": 71.92, "volume": 72003.0}, {"date": "2025-01-24", "close": 70.35, "volume": 38373.0}, {"date": "2025-01-27", "close": 69.04, "volume": 34893.0}, {"date": "2025-01-28", "close": 69.66, "volume": 25529.0}, {"date": "2025-01-29", "close": 69.71, "volume": 20377.0}, {"date": "2025-01-30", "close": 71.7, "volume": 27538.0}, {"date": "2025-01-31", "close": 71.66, "volume": 81181.0}, {"date": "2025-02-03", "close": 69.44, "volume": 32431.0}, {"date": "2025-02-04", "close": 70.93, "volume": 30509.0}, {"date": "2025-02-05", "close": 71.95, "volume": 21408.0}, {"date": "2025-02-06", "close": 71.8, "volume": 16931.0}, {"date": "2025-02-07", "close": 70.65, "volume": 28428.0}, {"date": "2025-02-10", "close": 71.375, "volume": 22147.0}, {"date": "2025-02-11", "close": 72.19, "volume": 17609.0}, {"date": "2025-02-12", "close": 71.85, "volume": 19504.0}, {"date": "2025-02-13", "close": 72.95, "volume": 14222.0}, {"date": "2025-02-14", "close": 74.32, "volume": 16314.0}, {"date": "2025-02-18", "close": 76.5, "volume": 23691.0}, {"date": "2025-02-19", "close": 76.62, "volume": 19522.0}, {"date": "2025-02-20", "close": 76.28, "volume": 13235.0}, {"date": "2025-02-21", "close": 73.82, "volume": 30928.0}, {"date": "2025-02-24", "close": 71.72, "volume": 17230.0}, {"date": "2025-02-25", "close": 70.83, "volume": 21777.0}, {"date": "2025-02-26", "close": 70.43, "volume": 17034.0}, {"date": "2025-02-27", "close": 68.19, "volume": 21515.0}, {"date": "2025-02-28", "close": 68.84, "volume": 25759.0}, {"date": "2025-03-03", "close": 65.44, "volume": 24654.0}, {"date": "2025-03-04", "close": 64.12, "volume": 37419.0}, {"date": "2025-03-05", "close": 66.05, "volume": 23027.0}, {"date": "2025-03-06", "close": 66.52, "volume": 20595.0}, {"date": "2025-03-07", "close": 67.41, "volume": 16373.0}, {"date": "2025-03-10", "close": 65.38, "volume": 15562.0}, {"date": "2025-03-11", "close": 64.83, "volume": 17106.0}, {"date": "2025-03-12", "close": 64.75, "volume": 23775.0}, {"date": "2025-03-13", "close": 64.29, "volume": 16995.0}, {"date": "2025-03-14", "close": 65.4, "volume": 15908.0}, {"date": "2025-03-17", "close": 65.94, "volume": 20899.0}, {"date": "2025-03-18", "close": 66.53, "volume": 21288.0}, {"date": "2025-03-19", "close": 66.12, "volume": 9957.0}, {"date": "2025-03-20", "close": 65.4, "volume": 14521.0}, {"date": "2025-03-21", "close": 65.99, "volume": 47414.0}, {"date": "2025-03-24", "close": 67.3, "volume": 18956.0}, {"date": "2025-03-25", "close": 67.62, "volume": 14192.0}, {"date": "2025-03-26", "close": 67.48, "volume": 16313.0}, {"date": "2025-03-27", "close": 67.08, "volume": 14820.0}, {"date": "2025-03-28", "close": 64.99, "volume": 12878.0}, {"date": "2025-03-31", "close": 63.74, "volume": 42356.0}, {"date": "2025-04-01", "close": 63.55, "volume": 13404.0}, {"date": "2025-04-02", "close": 63.63, "volume": 27435.0}, {"date": "2025-04-03", "close": 58.665, "volume": 34539.0}, {"date": "2025-04-04", "close": 57.77, "volume": 40931.0}, {"date": "2025-04-07", "close": 56.1, "volume": 43356.0}, {"date": "2025-04-08", "close": 54.12, "volume": 43833.0}, {"date": "2025-04-09", "close": 60.28, "volume": 64930.0}, {"date": "2025-04-10", "close": 55.73, "volume": 28934.0}, {"date": "2025-04-11", "close": 56.99, "volume": 30107.0}, {"date": "2025-04-14", "close": 58.15, "volume": 35371.0}, {"date": "2025-04-15", "close": 58.34, "volume": 21853.0}, {"date": "2025-04-16", "close": 56.97, "volume": 27662.0}, {"date": "2025-04-17", "close": 57.09, "volume": 27135.0}, {"date": "2025-04-21", "close": 56.63, "volume": 20015.0}, {"date": "2025-04-22", "close": 57.32, "volume": 15770.0}, {"date": "2025-04-23", "close": 56.64, "volume": 22793.0}, {"date": "2025-04-24", "close": 57.84, "volume": 24634.0}, {"date": "2025-04-25", "close": 58.47, "volume": 13676.0}, {"date": "2025-04-28", "close": 58.49, "volume": 21655.0}, {"date": "2025-04-29", "close": 58.33, "volume": 20758.0}, {"date": "2025-04-30", "close": 58.11, "volume": 17668.0}, {"date": "2025-05-01", "close": 60.28, "volume": 32045.0}, {"date": "2025-05-02", "close": 62.2, "volume": 20836.0}, {"date": "2025-05-05", "close": 61.27, "volume": 13751.0}, {"date": "2025-05-06", "close": 60.64, "volume": 11357.0}, {"date": "2025-05-07", "close": 60.66, "volume": 14147.0}, {"date": "2025-05-08", "close": 67.55, "volume": 31789.0}, {"date": "2025-05-09", "close": 67.64, "volume": 12601.0}, {"date": "2025-05-12", "close": 70.15, "volume": 20383.0}, {"date": "2025-05-13", "close": 70.65, "volume": 15234.0}, {"date": "2025-05-14", "close": 70.08, "volume": 17639.0}, {"date": "2025-05-15", "close": 71.03, "volume": 50108.0}, {"date": "2025-05-16", "close": 72.195, "volume": 38425.0}, {"date": "2025-05-19", "close": 70.31, "volume": 15293.0}, {"date": "2025-05-20", "close": 70.23, "volume": 16306.0}, {"date": "2025-05-21", "close": 71.31, "volume": 40482.0}, {"date": "2025-05-22", "close": 73.16, "volume": 23354.0}, {"date": "2025-05-23", "close": 71.75, "volume": 26867.0}, {"date": "2025-05-27", "close": 74.285, "volume": 27673.0}, {"date": "2025-05-28", "close": 72.77, "volume": 25099.0}, {"date": "2025-05-29", "close": 73.08, "volume": 30640.0}, {"date": "2025-05-30", "close": 71.16, "volume": 224528.0}, {"date": "2025-06-02", "close": 69.66, "volume": 112883.0}, {"date": "2025-06-03", "close": 71.88, "volume": 118309.0}, {"date": "2025-06-04", "close": 71.81, "volume": 61586.0}, {"date": "2025-06-05", "close": 71.39, "volume": 190900.0}, {"date": "2025-06-06", "close": 72.44, "volume": 138786.0}, {"date": "2025-06-09", "close": 74.35, "volume": 120367.0}, {"date": "2025-06-10", "close": 73.49, "volume": 52767.0}, {"date": "2025-06-11", "close": 73.38, "volume": 58453.0}, {"date": "2025-06-12", "close": 71.93, "volume": 49380.0}, {"date": "2025-06-13", "close": 68.52, "volume": 37853.0}, {"date": "2025-06-16", "close": 71.33, "volume": 60276.0}, {"date": "2025-06-17", "close": 70.26, "volume": 122102.0}, {"date": "2025-06-18", "close": 69.93, "volume": 66009.0}, {"date": "2025-06-20", "close": 69.5, "volume": 122456.0}, {"date": "2025-06-23", "close": 70.73, "volume": 30387.0}, {"date": "2025-06-24", "close": 71.55, "volume": 66890.0}, {"date": "2025-06-25", "close": 72.9, "volume": 100168.0}, {"date": "2025-06-26", "close": 74.3, "volume": 53955.0}, {"date": "2025-06-27", "close": 74.03, "volume": 169240.0}, {"date": "2025-06-30", "close": 73.61, "volume": 84568.0}, {"date": "2025-07-01", "close": 74.05, "volume": 82752.0}, {"date": "2025-07-02", "close": 76.39, "volume": 94563.0}, {"date": "2025-07-03", "close": 76.5, "volume": 103664.0}, {"date": "2025-07-07", "close": 74.6, "volume": 74018.0}, {"date": "2025-07-08", "close": 75.48, "volume": 168702.0}, {"date": "2025-07-09", "close": 76.07, "volume": 133471.0}, {"date": "2025-07-10", "close": 76.5, "volume": 73718.0}, {"date": "2025-07-11", "close": 75.63, "volume": 112166.0}, {"date": "2025-07-14", "close": 76.52, "volume": 86067.0}, {"date": "2025-07-15", "close": 77.85, "volume": 97507.0}, {"date": "2025-07-16", "close": 78.99, "volume": 58376.0}, {"date": "2025-07-17", "close": 80.17, "volume": 56891.0}, {"date": "2025-07-18", "close": 79.67, "volume": 43848.0}, {"date": "2025-07-21", "close": 81.06, "volume": 38562.0}, {"date": "2025-07-22", "close": 80.1, "volume": 54965.0}, {"date": "2025-07-23", "close": 80.66, "volume": 41247.0}, {"date": "2025-07-24", "close": 63.74, "volume": 119836.0}, {"date": "2025-07-25", "close": 63.44, "volume": 74223.0}, {"date": "2025-07-28", "close": 63.17, "volume": 45042.0}, {"date": "2025-07-29", "close": 64.24, "volume": 39115.0}, {"date": "2025-07-30", "close": 63.57, "volume": 42859.0}, {"date": "2025-07-31", "close": 63.33, "volume": 75260.0}, {"date": "2025-08-01", "close": 60.79, "volume": 65544.0}, {"date": "2025-08-04", "close": 60.18, "volume": 62738.0}, {"date": "2025-08-05", "close": 59.79, "volume": 33585.0}, {"date": "2025-08-06", "close": 62.32, "volume": 53320.0}, {"date": "2025-08-07", "close": 61.72, "volume": 45553.0}, {"date": "2025-08-08", "close": 61.66, "volume": 53840.0}, {"date": "2025-08-11", "close": 61.49, "volume": 49272.0}, {"date": "2025-08-12", "close": 63.79, "volume": 40915.0}, {"date": "2025-08-13", "close": 63.72, "volume": 44818.0}, {"date": "2025-08-14", "close": 63.35, "volume": 32905.0}, {"date": "2025-08-15", "close": 63.01, "volume": 32432.0}, {"date": "2025-08-18", "close": 63.68, "volume": 30924.0}, {"date": "2025-08-19", "close": 64.28, "volume": 56864.0}, {"date": "2025-08-20", "close": 62.71, "volume": 96976.0}, {"date": "2025-08-21", "close": 63.01, "volume": 95738.0}, {"date": "2025-08-22", "close": 66.86, "volume": 55177.0}, {"date": "2025-08-25", "close": 64.93, "volume": 39467.0}, {"date": "2025-08-26", "close": 64.67, "volume": 35210.0}, {"date": "2025-08-27", "close": 64.76, "volume": 19553.0}, {"date": "2025-08-28", "close": 66.01, "volume": 25975.0}, {"date": "2025-08-29", "close": 64.58, "volume": 27860.0}, {"date": "2025-09-02", "close": 63.99, "volume": 27680.0}, {"date": "2025-09-03", "close": 63.4, "volume": 33493.0}, {"date": "2025-09-04", "close": 65.26, "volume": 24581.0}, {"date": "2025-09-05", "close": 66.725, "volume": 42401.0}, {"date": "2025-09-08", "close": 66.93, "volume": 38733.0}, {"date": "2025-09-09", "close": 66.02, "volume": 23139.0}, {"date": "2025-09-10", "close": 65.6, "volume": 21863.0}, {"date": "2025-09-11", "close": 67.75, "volume": 33279.0}, {"date": "2025-09-12", "close": 67.91, "volume": 25809.0}, {"date": "2025-09-15", "close": 67.595, "volume": 33999.0}, {"date": "2025-09-16", "close": 67.05, "volume": 30516.0}, {"date": "2025-09-17", "close": 66.0, "volume": 38757.0}, {"date": "2025-09-18", "close": 67.03, "volume": 41073.0}, {"date": "2025-09-19", "close": 66.14, "volume": 132191.0}, {"date": "2025-09-22", "close": 67.0, "volume": 47549.0}, {"date": "2025-09-23", "close": 67.09, "volume": 41859.0}, {"date": "2025-09-24", "close": 66.58, "volume": 29763.0}, {"date": "2025-09-25", "close": 65.78, "volume": 21020.0}, {"date": "2025-09-26", "close": 65.17, "volume": 18561.0}, {"date": "2025-09-29", "close": 65.1, "volume": 29236.0}, {"date": "2025-09-30", "close": 65.27, "volume": 29020.0}, {"date": "2025-10-01", "close": 65.23, "volume": 38359.0}, {"date": "2025-10-02", "close": 66.58, "volume": 47138.0}, {"date": "2025-10-03", "close": 68.44, "volume": 35028.0}, {"date": "2025-10-06", "close": 68.48, "volume": 43925.0}, {"date": "2025-10-07", "close": 66.9, "volume": 28793.0}, {"date": "2025-10-08", "close": 67.74, "volume": 61365.0}, {"date": "2025-10-09", "close": 70.41, "volume": 29445.0}, {"date": "2025-10-10", "close": 67.25, "volume": 37637.0}, {"date": "2025-10-13", "close": 70.5, "volume": 29165.0}, {"date": "2025-10-14", "close": 72.53, "volume": 47156.0}, {"date": "2025-10-15", "close": 75.37, "volume": 48306.0}, {"date": "2025-10-16", "close": 73.39, "volume": 50954.0}, {"date": "2025-10-17", "close": 71.97, "volume": 39756.0}, {"date": "2025-10-20", "close": 73.55, "volume": 36542.0}, {"date": "2025-10-21", "close": 73.25, "volume": 21998.0}, {"date": "2025-10-22", "close": 70.6, "volume": 31394.0}, {"date": "2025-10-23", "close": 72.17, "volume": 91871.0}, {"date": "2025-10-24", "close": 72.77, "volume": 33284.0}, {"date": "2025-10-27", "close": 72.5, "volume": 41360.0}, {"date": "2025-10-28", "close": 72.31, "volume": 28895.0}, {"date": "2025-10-29", "close": 72.0, "volume": 43855.0}, {"date": "2025-10-30", "close": 68.4, "volume": 37724.0}, {"date": "2025-10-31", "close": 69.05, "volume": 30282.0}, {"date": "2025-11-03", "close": 67.64, "volume": 31217.0}, {"date": "2025-11-04", "close": 65.68, "volume": 25738.0}, {"date": "2025-11-05", "close": 67.32, "volume": 22849.0}, {"date": "2025-11-06", "close": 65.0, "volume": 69103.0}, {"date": "2025-11-07", "close": 64.97, "volume": 51295.0}, {"date": "2025-11-10", "close": 65.45, "volume": 21819.0}, {"date": "2025-11-11", "close": 65.29, "volume": 93396.0}, {"date": "2025-11-12", "close": 65.17, "volume": 32513.0}, {"date": "2025-11-13", "close": 63.32, "volume": 38034.0}, {"date": "2025-11-14", "close": 61.95, "volume": 48415.0}, {"date": "2025-11-17", "close": 59.49, "volume": 65230.0}, {"date": "2025-11-18", "close": 58.08, "volume": 65624.0}, {"date": "2025-11-19", "close": 58.24, "volume": 37560.0}, {"date": "2025-11-20", "close": 57.42, "volume": 33885.0}, {"date": "2025-11-21", "close": 59.71, "volume": 37797.0}, {"date": "2025-11-24", "close": 60.11, "volume": 65024.0}, {"date": "2025-11-25", "close": 62.07, "volume": 59124.0}, {"date": "2025-11-26", "close": 62.67, "volume": 50359.0}, {"date": "2025-11-28", "close": 63.94, "volume": 49700.0}, {"date": "2025-12-01", "close": 63.65, "volume": 48138.0}, {"date": "2025-12-02", "close": 62.95, "volume": 57138.0}, {"date": "2025-12-03", "close": 66.22, "volume": 48210.0}, {"date": "2025-12-04", "close": 67.47, "volume": 36510.0}, {"date": "2025-12-05", "close": 67.99, "volume": 67765.0}, {"date": "2025-12-08", "close": 69.24, "volume": 53769.0}, {"date": "2025-12-09", "close": 69.72, "volume": 51202.0}, {"date": "2025-12-10", "close": 72.48, "volume": 49806.0}, {"date": "2025-12-11", "close": 73.31, "volume": 43242.0}, {"date": "2025-12-12", "close": 70.65, "volume": 44877.0}, {"date": "2025-12-15", "close": 71.28, "volume": 59359.0}, {"date": "2025-12-16", "close": 71.27, "volume": 50978.0}, {"date": "2025-12-17", "close": 70.93, "volume": 43577.0}, {"date": "2025-12-18", "close": 71.16, "volume": 44796.0}, {"date": "2025-12-19", "close": 67.14, "volume": 225581.0}, {"date": "2025-12-22", "close": 65.29, "volume": 49538.0}, {"date": "2025-12-23", "close": 63.72, "volume": 52886.0}, {"date": "2025-12-24", "close": 62.24, "volume": 38806.0}, {"date": "2025-12-26", "close": 61.09, "volume": 82607.0}, {"date": "2025-12-29", "close": 58.79, "volume": 83811.0}, {"date": "2025-12-30", "close": 58.925, "volume": 71551.0}, {"date": "2025-12-31", "close": 59.33, "volume": 61893.0}, {"date": "2026-01-02", "close": 61.45, "volume": 49858.0}, {"date": "2026-01-05", "close": 62.65, "volume": 33009.0}, {"date": "2026-01-06", "close": 63.95, "volume": 84973.0}, {"date": "2026-01-07", "close": 64.95, "volume": 45405.0}, {"date": "2026-01-08", "close": 63.72, "volume": 45240.0}, {"date": "2026-01-09", "close": 63.69, "volume": 25107.0}, {"date": "2026-01-12", "close": 63.85, "volume": 42316.0}, {"date": "2026-01-13", "close": 63.71, "volume": 40594.0}, {"date": "2026-01-14", "close": 65.045, "volume": 37407.0}, {"date": "2026-01-15", "close": 66.22, "volume": 49822.0}, {"date": "2026-01-16", "close": 68.33, "volume": 42304.0}, {"date": "2026-01-20", "close": 68.25, "volume": 45818.0}, {"date": "2026-01-21", "close": 68.45, "volume": 47492.0}, {"date": "2026-01-22", "close": 76.71, "volume": 183228.0}, {"date": "2026-01-23", "close": 76.12, "volume": 84851.0}, {"date": "2026-01-26", "close": 74.02, "volume": 47140.0}, {"date": "2026-01-27", "close": 73.98, "volume": 39460.0}, {"date": "2026-01-28", "close": 72.28, "volume": 45450.0}, {"date": "2026-01-29", "close": 72.05, "volume": 53845.0}, {"date": "2026-01-30", "close": 67.49, "volume": 108157.0}, {"date": "2026-02-02", "close": 67.46, "volume": 104631.0}, {"date": "2026-02-03", "close": 65.97, "volume": 58100.0}, {"date": "2026-02-04", "close": 64.56, "volume": 50679.0}, {"date": "2026-02-05", "close": 63.29, "volume": 45012.0}, {"date": "2026-02-06", "close": 64.7, "volume": 48391.0}, {"date": "2026-02-09", "close": 65.28, "volume": 51895.0}, {"date": "2026-02-10", "close": 65.82, "volume": 41052.0}, {"date": "2026-02-11", "close": 67.62, "volume": 34308.0}, {"date": "2026-02-12", "close": 66.635, "volume": 35157.0}, {"date": "2026-02-13", "close": 66.08, "volume": 25757.0}, {"date": "2026-02-17", "close": 66.095, "volume": 61784.0}, {"date": "2026-02-18", "close": 65.96, "volume": 24542.0}, {"date": "2026-02-19", "close": 65.66, "volume": 31009.0}, {"date": "2026-02-20", "close": 65.91, "volume": 19630.0}, {"date": "2026-02-23", "close": 66.85, "volume": 29390.0}, {"date": "2026-02-24", "close": 69.08, "volume": 29370.0}, {"date": "2026-02-25", "close": 71.375, "volume": 45169.0}, {"date": "2026-02-26", "close": 70.37, "volume": 42265.0}, {"date": "2026-02-27", "close": 68.84, "volume": 28839.0}, {"date": "2026-03-02", "close": 69.87, "volume": 23735.0}, {"date": "2026-03-03", "close": 68.24, "volume": 24919.0}, {"date": "2026-03-04", "close": 69.23, "volume": 25191.0}, {"date": "2026-03-05", "close": 67.55, "volume": 19485.0}, {"date": "2026-03-06", "close": 66.98, "volume": 35658.0}, {"date": "2026-03-09", "close": 67.695, "volume": 38215.0}, {"date": "2026-03-10", "close": 68.165, "volume": 51243.0}, {"date": "2026-03-11", "close": 69.99, "volume": 30062.0}, {"date": "2026-03-12", "close": 68.37, "volume": 29405.0}, {"date": "2026-03-13", "close": 67.38, "volume": 48089.0}, {"date": "2026-03-16", "close": 69.43, "volume": 28977.0}, {"date": "2026-03-17", "close": 69.07, "volume": 40876.0}, {"date": "2026-03-18", "close": 65.61, "volume": 29014.0}, {"date": "2026-03-19", "close": 66.4, "volume": 24714.0}, {"date": "2026-03-20", "close": 66.24, "volume": 62012.0}, {"date": "2026-03-23", "close": 66.39, "volume": 29760.0}, {"date": "2026-03-24", "close": 67.3, "volume": 46619.0}, {"date": "2026-03-25", "close": 67.72, "volume": 25734.0}, {"date": "2026-03-26", "close": 66.58, "volume": 21233.0}, {"date": "2026-03-27", "close": 65.46, "volume": 31081.0}, {"date": "2026-03-30", "close": 65.01, "volume": 33268.0}, {"date": "2026-03-31", "close": 65.5, "volume": 40333.0}, {"date": "2026-04-01", "close": 68.31, "volume": 34078.0}, {"date": "2026-04-02", "close": 69.28, "volume": 72145.0}, {"date": "2026-04-06", "close": 70.23, "volume": 131122.0}, {"date": "2026-04-07", "close": 71.49, "volume": 89762.0}, {"date": "2026-04-08", "close": 73.99, "volume": 55410.0}, {"date": "2026-04-09", "close": 76.07, "volume": 49221.0}, {"date": "2026-04-10", "close": 76.61, "volume": 35245.0}, {"date": "2026-04-13", "close": 76.53, "volume": 30270.0}, {"date": "2026-04-14", "close": 76.64, "volume": 53783.0}, {"date": "2026-04-15", "close": 78.83, "volume": 51538.0}, {"date": "2026-04-16", "close": 79.76, "volume": 36732.0}, {"date": "2026-04-17", "close": 82.36, "volume": 54234.0}, {"date": "2026-04-20", "close": 81.17, "volume": 42633.0}, {"date": "2026-04-21", "close": 82.24, "volume": 98261.0}, {"date": "2026-04-22", "close": 84.28, "volume": 93086.0}, {"date": "2026-04-23", "close": 78.31, "volume": 144881.0}, {"date": "2026-04-24", "close": 82.17, "volume": 89029.0}, {"date": "2026-04-27", "close": 80.76, "volume": 58503.0}, {"date": "2026-04-28", "close": 79.1, "volume": 59649.0}, {"date": "2026-04-29", "close": 77.69, "volume": 56934.0}, {"date": "2026-04-30", "close": 82.79, "volume": 100161.0}, {"date": "2026-05-01", "close": 87.2, "volume": 103098.0}, {"date": "2026-05-04", "close": 83.93, "volume": 107002.0}, {"date": "2026-05-05", "close": 84.98, "volume": 80647.0}, {"date": "2026-05-06", "close": 86.28, "volume": 115625.0}, {"date": "2026-05-07", "close": 88.59, "volume": 124185.0}, {"date": "2026-05-08", "close": 90.21, "volume": 119163.0}, {"date": "2026-05-11", "close": 95.34, "volume": 373867.0}, {"date": "2026-05-12", "close": 91.89, "volume": 203891.0}, {"date": "2026-05-13", "close": 95.6, "volume": 270769.0}, {"date": "2026-05-14", "close": 92.66, "volume": 177827.0}, {"date": "2026-05-15", "close": 89.74, "volume": 156768.0}, {"date": "2026-05-18", "close": 84.11, "volume": 129268.0}, {"date": "2026-05-19", "close": 82.36, "volume": 152259.0}, {"date": "2026-05-20", "close": 84.0, "volume": 116259.0}, {"date": "2026-05-21", "close": 87.56, "volume": 137737.0}, {"date": "2026-05-22", "close": 91.25, "volume": 159943.0}, {"date": "2026-05-26", "close": 96.76, "volume": 230730.0}, {"date": "2026-05-27", "close": 94.23, "volume": 151154.0}, {"date": "2026-05-28", "close": 100.865, "volume": 159883.0}, {"date": "2026-05-29", "close": 97.94, "volume": 156023.0}, {"date": "2026-06-01", "close": 100.95, "volume": 142220.0}, {"date": "2026-06-02", "close": 112.415, "volume": 189151.0}, {"date": "2026-06-03", "close": 110.02, "volume": 191686.0}, {"date": "2026-06-04", "close": 109.08, "volume": 148600.0}, {"date": "2026-06-05", "close": 102.11, "volume": 210859.0}, {"date": "2026-06-08", "close": 106.87, "volume": 213792.0}, {"date": "2026-06-09", "close": 105.17, "volume": 625868.0}, {"date": "2026-06-10", "close": 104.7, "volume": 423854.0}, {"date": "2026-06-11", "close": 113.85, "volume": 212066.0}, {"date": "2026-06-12", "close": 116.92, "volume": 180169.0}, {"date": "2026-06-15", "close": 114.36, "volume": 134784.0}, {"date": "2026-06-16", "close": 107.96, "volume": 332260.0}, {"date": "2026-06-17", "close": 101.77, "volume": 215330.0}, {"date": "2026-06-18", "close": 110.46, "volume": 568878.0}, {"date": "2026-06-22", "close": 110.7, "volume": 168403.0}, {"date": "2026-06-23", "close": 96.52, "volume": 173244.0}, {"date": "2026-06-24", "close": 91.17, "volume": 116527.0}, {"date": "2026-06-25", "close": 94.32, "volume": 118493.0}, {"date": "2026-06-26", "close": 96.18, "volume": 390854.0}, {"date": "2026-06-29", "close": 98.6, "volume": 357189.0}, {"date": "2026-06-30", "close": 104.55, "volume": 289450.0}, {"date": "2026-07-01", "close": 105.97, "volume": 297729.0}, {"date": "2026-07-02", "close": 98.22, "volume": 218849.0}, {"date": "2026-07-06", "close": 99.08, "volume": 190433.0}, {"date": "2026-07-07", "close": 92.13, "volume": 162107.0}, {"date": "2026-07-08", "close": 90.97, "volume": 338583.0}, {"date": "2026-07-09", "close": 92.62, "volume": 336246.0}, {"date": "2026-07-10", "close": 90.78, "volume": 242432.0}, {"date": "2026-07-13", "close": 88.3, "volume": 274301.0}, {"date": "2026-07-14", "close": 90.43, "volume": 228809.0}, {"date": "2026-07-15", "close": 88.52, "volume": 384570.0}, {"date": "2026-07-16", "close": 86.9, "volume": 326256.0}, {"date": "2026-07-17", "close": 86.31, "volume": 253329.0}, {"date": "2026-07-20", "close": 84.69, "volume": 264789.0}, {"date": "2026-07-21", "close": 88.13, "volume": 185635.0}, {"date": "2026-07-22", "close": 86.68, "volume": 159652.0}, {"date": "2026-07-23", "close": 134.21, "volume": 815326.0}, {"date": "2026-07-24", "close": 117.55, "volume": 512575.0}, {"date": "2026-07-27", "close": 117.38, "volume": 249905.0}, {"date": "2026-07-28", "close": 116.61, "volume": 289477.0}, {"date": "2026-07-29", "close": 112.26, "volume": 258295.0}, {"date": "2026-07-30", "close": 114.82, "volume": 228420.0}, {"date": "2026-07-31", "close": 116.27, "volume": 204053.0}, {"date": "2026-08-03", "close": 122.92, "volume": 203012.0}, {"date": "2026-08-04", "close": 127.73, "volume": 208116.0}, {"date": "2026-08-05", "close": 126.78, "volume": 153428.0}, {"date": "2026-08-06", "close": 129.43, "volume": 141808.0}, {"date": "2026-08-07", "close": 125.94, "volume": 154130.0}], "refreshing": true}