{"ticker": "SXI", "overview": {"cik": "310354", "ticker": "SXI", "name": "STANDEX INTERNATIONAL CORP/DE/", "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "sic": "3580", "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001437749-26-033385", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001437749-26-032947", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-09", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007167", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000092", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-04", "title": "FORM DEF 14A", "accession": "0001437749-26-029660", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000088", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006572", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000970", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000068", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 12328.064999999999, "sell_n": 5, "sell_sum": 4935949.735, "net": -4923621.67, "insiders": 5, "first_date": "2026-08-03", "last_date": "2026-09-04"}, "metrics": {"ticker": "SXI", "has_prices": true, "as_of": "2026-09-08", "last": 271.63, "prev_close": 275.78, "change": -4.149999999999977, "change_pct": -0.015048226847487047, "session_volume": 153719.0, "vwap_5": 277.25452911724085, "vwap_20": 302.2600836341142, "vwap_60": 315.21290908521576, "vwap_250": 265.69113304059687, "high_52w": 357.67, "low_52w": 217.28, "avg_volume_20": 114050.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000310354-26-000112", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Jeffrey S. Edwards", "who_key": "Edwards Jeffrey S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1292878/000031035426000112/0000310354-26-000112-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}, {"id": "0000310354-26-000110", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Charles H. Cannon Jr", "who_key": "CANNON CHARLES H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051324/000031035426000110/0000310354-26-000110-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}, {"id": "0000310354-26-000108", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Thomas E. Chorman", "who_key": "CHORMAN THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1248847/000031035426000108/0000310354-26-000108-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}, {"id": "0000310354-26-000106", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Robin J. Davenport", "who_key": "Davenport Robin J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891142/000031035426000106/0000310354-26-000106-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}, {"id": "0000310354-26-000104", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Michael A. Hickey", "who_key": "Hickey Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1343364/000031035426000104/0000310354-26-000104-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}, {"id": "0000310354-26-000102", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Andy L. Nemeth", "who_key": "NEMETH ANDY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1209929/000031035426000102/0000310354-26-000102-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}, {"id": "0000310354-26-000100", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "David A. Dunbar", "who_key": "Dunbar David A.", "role": "President/CEO/Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "CEO files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595316/000031035426000100/0000310354-26-000100-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "0000310354-26-000092", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Max Arets", "who_key": "Arets Max", "role": "VP; Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12328.064999999999, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec buys $12K of SXI", "source_url": "https://www.sec.gov/Archives/edgar/data/2018798/000031035426000092/0000310354-26-000092-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "0000310354-26-000090", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Thomas E. Chorman", "who_key": "CHORMAN THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14244.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Board member offloads $14K of SXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1248847/000031035426000090/0000310354-26-000090-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0000310354-26-000088", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "David A. Dunbar", "who_key": "Dunbar David A.", "role": "President/CEO/Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3780607.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "The corner office trims SXI: $3.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1595316/000031035426000088/0000310354-26-000088-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0000310354-26-000086", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Alan J. Glass", "who_key": "GLASS ALAN J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 421730.335, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "President sells $422K of SXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1239849/000031035426000086/0000310354-26-000086-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "0000310354-26-000084", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Ademir Sarcevic", "who_key": "Sarcevic Ademir", "role": "Vice President/CFO/Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 704089.7999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "CFO sells $704K of SXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1738830/000031035426000084/0000310354-26-000084-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "0000310354-26-000080", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Richard Colby Slaughter", "who_key": "Slaughter Richard Colby", "role": "CLO, VP and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Insider files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807230/000031035426000080/0000310354-26-000080-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103190}, {"id": "0000310354-26-000066", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Charles H. Cannon Jr", "who_key": "CANNON CHARLES H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1051324/000031035426000066/0000310354-26-000066-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103190}, {"id": "0000310354-26-000064", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Barbara Joanne Edwards", "who_key": "Edwards Barbara Joanne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757393/000031035426000064/0000310354-26-000064-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103190}, {"id": "0000310354-26-000082", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Alan J. Glass", "who_key": "GLASS ALAN J", "role": "CLO, VP & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 347823.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Insider files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1239849/000031035426000082/0000310354-26-000082-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0000310354-26-000078", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Danielle Rangel", "who_key": "Rangel Danielle", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21099.039999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2067172/000031035426000078/0000310354-26-000078-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0000310354-26-000076", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Max Arets", "who_key": "Arets Max", "role": "VP; Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26517.140536, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2018798/000031035426000076/0000310354-26-000076-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0000310354-26-000074", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "David A. Dunbar", "who_key": "Dunbar David A.", "role": "President/CEO/Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1907911.7199999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "CEO files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595316/000031035426000074/0000310354-26-000074-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0000310354-26-000072", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Ademir Sarcevic", "who_key": "Sarcevic Ademir", "role": "Vice President/CFO/Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 595427.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "CFO files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738830/000031035426000072/0000310354-26-000072-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0000310354-26-000070", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Vineet Kshirsagar", "who_key": "Kshirsagar Vineet", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58642.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2094776/000031035426000070/0000310354-26-000070-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0000310354-26-000068", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Michelle Newbury", "who_key": "Newbury Michelle", "role": "Chief HR Officer & VP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11170.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096321/000031035426000068/0000310354-26-000068-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0000310354-26-000062", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Robin J. Davenport", "who_key": "Davenport Robin J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 825.949075, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Director files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1891142/000031035426000062/0000310354-26-000062-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0000310354-26-000060", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Richard Colby Slaughter", "who_key": "Slaughter Richard Colby", "role": "CLO, VP and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Insider files routine paperwork on SXI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807230/000031035426000060/0000310354-26-000060-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0000310354-26-000043", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Thomas E. Chorman", "who_key": "CHORMAN THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15278.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "A director trims SXI: $15K", "source_url": "https://www.sec.gov/Archives/edgar/data/1248847/000031035426000043/0000310354-26-000043-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0000814133-26-000098", "src": "13DG", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Standex International corp/de/", "who_key": "STANDEX INTERNATIONAL CORP/DE/", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "STANDEX INTERNATIONAL CORP/DE/ moves to a 7% passive stake in SXI", "source_url": "https://www.sec.gov/Archives/edgar/data/310354/0000814133-26-000098-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001465109-26-000042", "src": "13DG", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group LLC", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Neuberger Berman Group LLC moves to a 4.7% passive stake in SXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000042-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224150}, {"id": "13DG-0002100119-26-001174", "src": "13DG", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Standex International corp/de/", "who_key": "STANDEX INTERNATIONAL CORP/DE/", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "STANDEX INTERNATIONAL CORP/DE/ takes a 5.23% passive stake in SXI", "source_url": "https://www.sec.gov/Archives/edgar/data/310354/0002100119-26-001174-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000735", "src": "13DG", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Standex International corp/de/", "who_key": "STANDEX INTERNATIONAL CORP/DE/", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "STANDEX INTERNATIONAL CORP/DE/ crosses 5% of SXI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/310354/0002100121-26-000735-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002361", "src": "13DG", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Standex International corp/de/", "who_key": "STANDEX INTERNATIONAL CORP/DE/", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "STANDEX INTERNATIONAL CORP/DE/ adjusts its stake in SXI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/310354/0000102909-26-002361-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "recent_buys": [{"id": "0000310354-26-000092", "src": "INSIDERS", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Max Arets", "who_key": "Arets Max", "role": "VP; Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12328.064999999999, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "C-suite exec buys $12K of SXI", "source_url": "https://www.sec.gov/Archives/edgar/data/2018798/000031035426000092/0000310354-26-000092-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}], "institutional": [{"id": "13DG-0000814133-26-000098", "src": "13DG", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Standex International corp/de/", "who_key": "STANDEX INTERNATIONAL CORP/DE/", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "STANDEX INTERNATIONAL CORP/DE/ moves to a 7% passive stake in SXI", "source_url": "https://www.sec.gov/Archives/edgar/data/310354/0000814133-26-000098-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001465109-26-000042", "src": "13DG", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Neuberger Berman Group LLC", "who_key": "Neuberger Berman Group LLC", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "Neuberger Berman Group LLC moves to a 4.7% passive stake in SXI", "source_url": "https://www.sec.gov/Archives/edgar/data/1465109/0001465109-26-000042-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224150}, {"id": "13DG-0002100119-26-001174", "src": "13DG", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Standex International corp/de/", "who_key": "STANDEX INTERNATIONAL CORP/DE/", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "STANDEX INTERNATIONAL CORP/DE/ takes a 5.23% passive stake in SXI", "source_url": "https://www.sec.gov/Archives/edgar/data/310354/0002100119-26-001174-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000735", "src": "13DG", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Standex International corp/de/", "who_key": "STANDEX INTERNATIONAL CORP/DE/", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "STANDEX INTERNATIONAL CORP/DE/ crosses 5% of SXI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/310354/0002100121-26-000735-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002361", "src": "13DG", "ticker": "SXI", "cik": "310354", "company": "STANDEX INTERNATIONAL CORP/DE/", "company_raw": "STANDEX INTERNATIONAL CORP/DE/", "who": "Standex International corp/de/", "who_key": "STANDEX INTERNATIONAL CORP/DE/", "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": "Refrigeration & Service Industry Machinery", "country": "United States", "headline": "STANDEX INTERNATIONAL CORP/DE/ adjusts its stake in SXI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/310354/0000102909-26-002361-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Standex International Corporation Common Stock", "new_value": "STANDEX INTERNATIONAL CORP/DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000310354", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000310354", "applied": 1, "detected_at": "2026-10-28T01:44:39.289632"}]}, "key_people": [{"who": "David A. Dunbar", "who_key": "Dunbar David A.", "role": "President/CEO/Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3780607.1, "net": -3780607.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3780607.1, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595316/000031035426000088/0000310354-26-000088-index.htm"}], "latest": {"action": "SELL", "amount": 3780607.1, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595316/000031035426000088/0000310354-26-000088-index.htm"}}, {"who": "Ademir Sarcevic", "who_key": "Sarcevic Ademir", "role": "Vice President/CFO/Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 704089.7999999999, "net": -704089.7999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 704089.7999999999, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738830/000031035426000084/0000310354-26-000084-index.htm"}], "latest": {"action": "SELL", "amount": 704089.7999999999, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738830/000031035426000084/0000310354-26-000084-index.htm"}}, {"who": "Alan J. Glass", "who_key": "GLASS ALAN J", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 421730.335, "net": -421730.335, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 421730.335, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1239849/000031035426000086/0000310354-26-000086-index.htm"}], "latest": {"action": "SELL", "amount": 421730.335, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1239849/000031035426000086/0000310354-26-000086-index.htm"}}, {"who": "Thomas E. Chorman", "who_key": "CHORMAN THOMAS E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 29522.5, "net": -29522.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14244.5, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1248847/000031035426000090/0000310354-26-000090-index.htm"}, {"action": "SELL", "amount": 15278.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1248847/000031035426000043/0000310354-26-000043-index.htm"}], "latest": {"action": "SELL", "amount": 14244.5, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1248847/000031035426000090/0000310354-26-000090-index.htm"}}, {"who": "Max Arets", "who_key": "Arets Max", "role": "VP; Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 12328.064999999999, "sold": 0, "net": 12328.064999999999, "trades": 1, "top_score": 32.6, "lean": "buying", "history": [{"action": "BUY", "amount": 12328.064999999999, "date": "2026-09-04", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2018798/000031035426000092/0000310354-26-000092-index.htm"}], "latest": {"action": "BUY", "amount": 12328.064999999999, "date": "2026-09-04", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2018798/000031035426000092/0000310354-26-000092-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -1125820.135}, {"date": "2026-08-31", "net": -3780607.1}, {"date": "2026-09-01", "net": -14244.5}, {"date": "2026-09-04", "net": 12328.064999999999}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001437749-26-033385", "price_sensitive": true}, {"form": "4", "date": "2026-10-22", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001437749-26-032947", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-09", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001959173-26-007167", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000092", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-04", "title": "FORM DEF 14A", "accession": "0001437749-26-029660", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000088", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006572", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000970", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000310354-26-000068", "price_sensitive": false}], "performance": {"ticker": "SXI", "has_prices": true, "summary": {"n": 1, "avg": -0.015048226847487047, "win_rate": 0.0, "best": -0.015048226847487047, "worst": -0.015048226847487047, "as_of": "2026-09-08"}, "buys": [{"who": "Arets Max", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP; Chief Information Officer", "amount": 12328.064999999999, "date": "2026-09-04", "score": 32.6, "ref_price": 275.78, "return": -0.015048226847487047}]}, "price_series": [{"date": "2016-08-08", "close": 89.26, "volume": 32571.0}, {"date": "2016-08-09", "close": 89.27, "volume": 45642.0}, {"date": "2016-08-10", "close": 88.95, "volume": 39658.0}, {"date": "2016-08-11", "close": 89.57, "volume": 72764.0}, {"date": "2016-08-12", "close": 89.31, "volume": 19056.0}, {"date": "2016-08-15", "close": 89.62, "volume": 53338.0}, {"date": "2016-08-16", "close": 88.98, "volume": 50464.0}, {"date": "2016-08-17", "close": 88.84, "volume": 91631.0}, {"date": "2016-08-18", "close": 88.88, "volume": 125722.0}, {"date": "2016-08-19", "close": 89.93, "volume": 49266.0}, {"date": "2016-08-22", "close": 91.45, "volume": 61230.0}, {"date": "2016-08-23", "close": 92.13, "volume": 57957.0}, {"date": "2016-08-24", "close": 91.9, "volume": 43309.0}, {"date": "2016-08-25", "close": 83.83, "volume": 173817.0}, {"date": "2016-08-26", "close": 83.7, "volume": 97258.0}, {"date": "2016-08-29", "close": 83.92, "volume": 56372.0}, {"date": "2016-08-30", "close": 83.81, "volume": 47145.0}, {"date": "2016-08-31", "close": 84.19, "volume": 56255.0}, {"date": "2016-09-01", "close": 84.37, "volume": 82721.0}, {"date": "2016-09-02", "close": 85.56, "volume": 52860.0}, {"date": "2016-09-06", "close": 86.31, "volume": 85918.0}, {"date": "2016-09-07", "close": 87.47, "volume": 87975.0}, {"date": "2016-09-08", "close": 87.93, "volume": 56509.0}, {"date": "2016-09-09", "close": 85.79, "volume": 79394.0}, {"date": "2016-09-12", "close": 86.96, "volume": 43585.0}, {"date": "2016-09-13", "close": 85.01, "volume": 35006.0}, {"date": "2016-09-14", "close": 84.61, "volume": 30988.0}, {"date": "2016-09-15", "close": 87.21, "volume": 36666.0}, {"date": "2016-09-16", "close": 86.61, "volume": 75149.0}, {"date": "2016-09-19", "close": 87.88, "volume": 53431.0}, {"date": "2016-09-20", "close": 88.47, "volume": 56429.0}, {"date": "2016-09-21", "close": 88.87, "volume": 30693.0}, {"date": "2016-09-22", "close": 89.75, "volume": 63311.0}, {"date": "2016-09-23", "close": 88.56, "volume": 38330.0}, {"date": "2016-09-26", "close": 90.0, "volume": 113706.0}, {"date": "2016-09-27", "close": 89.78, "volume": 75721.0}, {"date": "2016-09-28", "close": 91.42, "volume": 111864.0}, {"date": "2016-09-29", "close": 91.9, "volume": 44035.0}, {"date": "2016-09-30", "close": 92.87, "volume": 40351.0}, {"date": "2016-10-03", "close": 91.61, "volume": 67483.0}, {"date": "2016-10-04", "close": 90.23, "volume": 64532.0}, {"date": "2016-10-05", "close": 90.33, "volume": 176285.0}, {"date": "2016-10-06", "close": 90.0, "volume": 101334.0}, {"date": "2016-10-07", "close": 87.8, "volume": 121485.0}, {"date": "2016-10-10", "close": 88.32, "volume": 53992.0}, {"date": "2016-10-11", "close": 86.52, "volume": 42916.0}, {"date": "2016-10-12", "close": 87.14, "volume": 98327.0}, {"date": "2016-10-13", "close": 87.14, "volume": 66602.0}, {"date": "2016-10-14", "close": 87.43, "volume": 37004.0}, {"date": "2016-10-17", "close": 87.0, "volume": 32044.0}, {"date": "2016-10-18", "close": 87.85, "volume": 33450.0}, {"date": "2016-10-19", "close": 88.25, "volume": 49391.0}, {"date": "2016-10-20", "close": 87.4, "volume": 54476.0}, {"date": "2016-10-21", "close": 86.75, "volume": 31125.0}, {"date": "2016-10-24", "close": 87.35, "volume": 30125.0}, {"date": "2016-10-25", "close": 86.55, "volume": 17448.0}, {"date": "2016-10-26", "close": 84.95, "volume": 32875.0}, {"date": "2016-10-27", "close": 84.85, "volume": 29052.0}, {"date": "2016-10-28", "close": 80.0, "volume": 107169.0}, {"date": "2016-10-31", "close": 76.4, "volume": 124900.0}, {"date": "2016-11-01", "close": 75.45, "volume": 80058.0}, {"date": "2016-11-02", "close": 75.3, "volume": 37336.0}, {"date": "2016-11-03", "close": 74.9, "volume": 37603.0}, {"date": "2016-11-04", "close": 74.65, "volume": 43333.0}, {"date": "2016-11-07", "close": 75.85, "volume": 78369.0}, {"date": "2016-11-08", "close": 76.15, "volume": 37901.0}, {"date": "2016-11-09", "close": 79.75, "volume": 61509.0}, {"date": "2016-11-10", "close": 82.55, "volume": 67693.0}, {"date": "2016-11-11", "close": 85.85, "volume": 76581.0}, {"date": "2016-11-14", "close": 90.0, "volume": 90617.0}, {"date": "2016-11-15", "close": 88.9, "volume": 86786.0}, {"date": "2016-11-16", "close": 88.0, "volume": 45193.0}, {"date": "2016-11-17", "close": 87.7, "volume": 45528.0}, {"date": "2016-11-18", "close": 87.95, "volume": 53668.0}, {"date": "2016-11-21", "close": 88.25, "volume": 26916.0}, {"date": "2016-11-22", "close": 89.4, "volume": 60792.0}, {"date": "2016-11-23", "close": 89.25, "volume": 53398.0}, {"date": "2016-11-25", "close": 90.15, "volume": 28324.0}, {"date": "2016-11-28", "close": 89.6, "volume": 36958.0}, {"date": "2016-11-29", "close": 88.5, "volume": 32428.0}, {"date": "2016-11-30", "close": 88.1, "volume": 36699.0}, {"date": "2016-12-01", "close": 88.5, "volume": 46108.0}, {"date": "2016-12-02", "close": 86.95, "volume": 25819.0}, {"date": "2016-12-05", "close": 89.15, "volume": 35558.0}, {"date": "2016-12-06", "close": 91.0, "volume": 45588.0}, {"date": "2016-12-07", "close": 92.45, "volume": 40740.0}, {"date": "2016-12-08", "close": 94.95, "volume": 57050.0}, {"date": "2016-12-09", "close": 96.85, "volume": 84114.0}, {"date": "2016-12-12", "close": 97.3, "volume": 86156.0}, {"date": "2016-12-13", "close": 95.15, "volume": 80165.0}, {"date": "2016-12-14", "close": 94.1, "volume": 97127.0}, {"date": "2016-12-15", "close": 94.15, "volume": 62991.0}, {"date": "2016-12-16", "close": 93.7, "volume": 318617.0}, {"date": "2016-12-19", "close": 89.95, "volume": 110454.0}, {"date": "2016-12-20", "close": 90.3, "volume": 46599.0}, {"date": "2016-12-21", "close": 89.35, "volume": 51657.0}, {"date": "2016-12-22", "close": 88.55, "volume": 33191.0}, {"date": "2016-12-23", "close": 88.25, "volume": 27888.0}, {"date": "2016-12-27", "close": 88.45, "volume": 27595.0}, {"date": "2016-12-28", "close": 88.0, "volume": 33435.0}, {"date": "2016-12-29", "close": 88.95, "volume": 41689.0}, {"date": "2016-12-30", "close": 87.85, "volume": 45195.0}, {"date": "2017-01-03", "close": 88.1, "volume": 49553.0}, {"date": "2017-01-04", "close": 88.5, "volume": 61528.0}, {"date": "2017-01-05", "close": 89.75, "volume": 78975.0}, {"date": "2017-01-06", "close": 90.1, "volume": 37374.0}, {"date": "2017-01-09", "close": 87.95, "volume": 74518.0}, {"date": "2017-01-10", "close": 88.25, "volume": 42985.0}, {"date": "2017-01-11", "close": 88.5, "volume": 29023.0}, {"date": "2017-01-12", "close": 87.3, "volume": 29856.0}, {"date": "2017-01-13", "close": 88.4, "volume": 38129.0}, {"date": "2017-01-17", "close": 88.2, "volume": 26264.0}, {"date": "2017-01-18", "close": 89.65, "volume": 33358.0}, {"date": "2017-01-19", "close": 89.55, "volume": 65531.0}, {"date": "2017-01-20", "close": 88.6, "volume": 52298.0}, {"date": "2017-01-23", "close": 87.95, "volume": 19955.0}, {"date": "2017-01-24", "close": 88.4, "volume": 46954.0}, {"date": "2017-01-25", "close": 90.75, "volume": 101600.0}, {"date": "2017-01-26", "close": 90.2, "volume": 33508.0}, {"date": "2017-01-27", "close": 89.8, "volume": 24593.0}, {"date": "2017-01-30", "close": 88.55, "volume": 42095.0}, {"date": "2017-01-31", "close": 87.2, "volume": 56690.0}, {"date": "2017-02-01", "close": 87.05, "volume": 40990.0}, {"date": "2017-02-02", "close": 93.05, "volume": 109870.0}, {"date": "2017-02-03", "close": 99.35, "volume": 130799.0}, {"date": "2017-02-06", "close": 97.5, "volume": 106228.0}, {"date": "2017-02-07", "close": 96.65, "volume": 74647.0}, {"date": "2017-02-08", "close": 95.15, "volume": 50051.0}, {"date": "2017-02-09", "close": 95.6, "volume": 36865.0}, {"date": "2017-02-10", "close": 96.15, "volume": 29816.0}, {"date": "2017-02-13", "close": 96.45, "volume": 32693.0}, {"date": "2017-02-14", "close": 96.65, "volume": 46121.0}, {"date": "2017-02-15", "close": 96.9, "volume": 28223.0}, {"date": "2017-02-16", "close": 96.95, "volume": 34266.0}, {"date": "2017-02-17", "close": 95.45, "volume": 67897.0}, {"date": "2017-02-21", "close": 96.85, "volume": 24636.0}, {"date": "2017-02-22", "close": 96.4, "volume": 27247.0}, {"date": "2017-02-23", "close": 96.1, "volume": 32528.0}, {"date": "2017-02-24", "close": 96.75, "volume": 27668.0}, {"date": "2017-02-27", "close": 98.3, "volume": 44667.0}, {"date": "2017-02-28", "close": 95.5, "volume": 44548.0}, {"date": "2017-03-01", "close": 97.6, "volume": 26963.0}, {"date": "2017-03-02", "close": 96.1, "volume": 19064.0}, {"date": "2017-03-03", "close": 96.0, "volume": 24265.0}, {"date": "2017-03-06", "close": 95.15, "volume": 35741.0}, {"date": "2017-03-07", "close": 95.0, "volume": 20289.0}, {"date": "2017-03-08", "close": 94.75, "volume": 18592.0}, {"date": "2017-03-09", "close": 94.55, "volume": 27856.0}, {"date": "2017-03-10", "close": 95.05, "volume": 17863.0}, {"date": "2017-03-13", "close": 95.75, "volume": 15410.0}, {"date": "2017-03-14", "close": 95.1, "volume": 17883.0}, {"date": "2017-03-15", "close": 97.6, "volume": 27220.0}, {"date": "2017-03-16", "close": 96.45, "volume": 18531.0}, {"date": "2017-03-17", "close": 98.1, "volume": 90014.0}, {"date": "2017-03-20", "close": 96.7, "volume": 25622.0}, {"date": "2017-03-21", "close": 95.15, "volume": 37801.0}, {"date": "2017-03-22", "close": 94.65, "volume": 40414.0}, {"date": "2017-03-23", "close": 95.05, "volume": 22012.0}, {"date": "2017-03-24", "close": 93.85, "volume": 22267.0}, {"date": "2017-03-27", "close": 95.55, "volume": 25856.0}, {"date": "2017-03-28", "close": 97.25, "volume": 29580.0}, {"date": "2017-03-29", "close": 98.2, "volume": 39902.0}, {"date": "2017-03-30", "close": 99.95, "volume": 80313.0}, {"date": "2017-03-31", "close": 100.15, "volume": 60414.0}, {"date": "2017-04-03", "close": 96.35, "volume": 56124.0}, {"date": "2017-04-04", "close": 95.1, "volume": 38108.0}, {"date": "2017-04-05", "close": 93.8, "volume": 82643.0}, {"date": "2017-04-06", "close": 93.9, "volume": 45120.0}, {"date": "2017-04-07", "close": 93.85, "volume": 64634.0}, {"date": "2017-04-10", "close": 94.1, "volume": 35485.0}, {"date": "2017-04-11", "close": 96.25, "volume": 45389.0}, {"date": "2017-04-12", "close": 92.4, "volume": 38438.0}, {"date": "2017-04-13", "close": 90.1, "volume": 35916.0}, {"date": "2017-04-17", "close": 91.5, "volume": 25906.0}, {"date": "2017-04-18", "close": 91.55, "volume": 23075.0}, {"date": "2017-04-19", "close": 91.35, "volume": 31155.0}, {"date": "2017-04-20", "close": 92.7, "volume": 47800.0}, {"date": "2017-04-21", "close": 92.5, "volume": 51471.0}, {"date": "2017-04-24", "close": 93.9, "volume": 33390.0}, {"date": "2017-04-25", "close": 95.65, "volume": 53286.0}, {"date": "2017-04-26", "close": 95.4, "volume": 44978.0}, {"date": "2017-04-27", "close": 94.85, "volume": 68832.0}, {"date": "2017-04-28", "close": 93.95, "volume": 43535.0}, {"date": "2017-05-01", "close": 94.7, "volume": 48991.0}, {"date": "2017-05-02", "close": 94.25, "volume": 125890.0}, {"date": "2017-05-03", "close": 91.45, "volume": 77202.0}, {"date": "2017-05-04", "close": 91.8, "volume": 39074.0}, {"date": "2017-05-05", "close": 91.45, "volume": 40550.0}, {"date": "2017-05-08", "close": 90.65, "volume": 35655.0}, {"date": "2017-05-09", "close": 90.15, "volume": 43927.0}, {"date": "2017-05-10", "close": 88.6, "volume": 62749.0}, {"date": "2017-05-11", "close": 87.4, "volume": 30008.0}, {"date": "2017-05-12", "close": 86.95, "volume": 35400.0}, {"date": "2017-05-15", "close": 87.35, "volume": 36548.0}, {"date": "2017-05-16", "close": 86.6, "volume": 36878.0}, {"date": "2017-05-17", "close": 85.3, "volume": 66601.0}, {"date": "2017-05-18", "close": 85.5, "volume": 49983.0}, {"date": "2017-05-19", "close": 89.2, "volume": 172090.0}, {"date": "2017-05-22", "close": 88.85, "volume": 35454.0}, {"date": "2017-05-23", "close": 88.6, "volume": 56872.0}, {"date": "2017-05-24", "close": 87.1, "volume": 26024.0}, {"date": "2017-05-25", "close": 86.85, "volume": 19359.0}, {"date": "2017-05-26", "close": 87.8, "volume": 22438.0}, {"date": "2017-05-30", "close": 87.15, "volume": 23556.0}, {"date": "2017-05-31", "close": 87.9, "volume": 36726.0}, {"date": "2017-06-01", "close": 88.4, "volume": 33050.0}, {"date": "2017-06-02", "close": 88.75, "volume": 45626.0}, {"date": "2017-06-05", "close": 88.3, "volume": 20006.0}, {"date": "2017-06-06", "close": 86.75, "volume": 37947.0}, {"date": "2017-06-07", "close": 87.25, "volume": 44835.0}, {"date": "2017-06-08", "close": 88.45, "volume": 31760.0}, {"date": "2017-06-09", "close": 92.15, "volume": 43504.0}, {"date": "2017-06-12", "close": 92.4, "volume": 28917.0}, {"date": "2017-06-13", "close": 92.05, "volume": 28682.0}, {"date": "2017-06-14", "close": 91.35, "volume": 26997.0}, {"date": "2017-06-15", "close": 91.4, "volume": 26854.0}, {"date": "2017-06-16", "close": 91.65, "volume": 75328.0}, {"date": "2017-06-19", "close": 92.2, "volume": 30419.0}, {"date": "2017-06-20", "close": 91.35, "volume": 53882.0}, {"date": "2017-06-21", "close": 89.8, "volume": 25988.0}, {"date": "2017-06-22", "close": 90.5, "volume": 20365.0}, {"date": "2017-06-23", "close": 90.15, "volume": 37718.0}, {"date": "2017-06-26", "close": 90.1, "volume": 22421.0}, {"date": "2017-06-27", "close": 88.6, "volume": 48868.0}, {"date": "2017-06-28", "close": 91.05, "volume": 24259.0}, {"date": "2017-06-29", "close": 90.4, "volume": 22519.0}, {"date": "2017-06-30", "close": 90.7, "volume": 32387.0}, {"date": "2017-07-03", "close": 91.65, "volume": 11574.0}, {"date": "2017-07-05", "close": 90.45, "volume": 40803.0}, {"date": "2017-07-06", "close": 90.8, "volume": 48712.0}, {"date": "2017-07-07", "close": 92.0, "volume": 16676.0}, {"date": "2017-07-10", "close": 91.45, "volume": 29719.0}, {"date": "2017-07-11", "close": 91.65, "volume": 33900.0}, {"date": "2017-07-12", "close": 92.1, "volume": 23043.0}, {"date": "2017-07-13", "close": 91.1, "volume": 24349.0}, {"date": "2017-07-14", "close": 92.5, "volume": 42070.0}, {"date": "2017-07-17", "close": 93.35, "volume": 42907.0}, {"date": "2017-07-18", "close": 93.0, "volume": 33282.0}, {"date": "2017-07-19", "close": 95.1, "volume": 34843.0}, {"date": "2017-07-20", "close": 94.45, "volume": 15780.0}, {"date": "2017-07-21", "close": 94.1, "volume": 49075.0}, {"date": "2017-07-24", "close": 93.8, "volume": 33221.0}, {"date": "2017-07-25", "close": 94.6, "volume": 33373.0}, {"date": "2017-07-26", "close": 93.85, "volume": 22299.0}, {"date": "2017-07-27", "close": 93.45, "volume": 11586.0}, {"date": "2017-07-28", "close": 95.0, "volume": 27727.0}, {"date": "2017-07-31", "close": 95.95, "volume": 45918.0}, {"date": "2017-08-01", "close": 94.95, "volume": 23227.0}, {"date": "2017-08-02", "close": 94.7, "volume": 27153.0}, {"date": "2017-08-03", "close": 92.6, "volume": 36472.0}, {"date": "2017-08-04", "close": 93.95, "volume": 30499.0}, {"date": "2017-08-07", "close": 93.4, "volume": 31949.0}, {"date": "2017-08-08", "close": 93.55, "volume": 30093.0}, {"date": "2017-08-09", "close": 94.05, "volume": 43453.0}, {"date": "2017-08-10", "close": 92.2, "volume": 37796.0}, {"date": "2017-08-11", "close": 93.35, "volume": 33723.0}, {"date": "2017-08-14", "close": 94.85, "volume": 42767.0}, {"date": "2017-08-15", "close": 94.1, "volume": 26527.0}, {"date": "2017-08-16", "close": 94.1, "volume": 37055.0}, {"date": "2017-08-17", "close": 93.1, "volume": 27975.0}, {"date": "2017-08-18", "close": 93.3, "volume": 34545.0}, {"date": "2017-08-21", "close": 94.45, "volume": 48859.0}, {"date": "2017-08-22", "close": 92.4, "volume": 34461.0}, {"date": "2017-08-23", "close": 91.75, "volume": 36956.0}, {"date": "2017-08-24", "close": 91.35, "volume": 24097.0}, {"date": "2017-08-25", "close": 91.9, "volume": 35910.0}, {"date": "2017-08-28", "close": 95.4, "volume": 72658.0}, {"date": "2017-08-29", "close": 93.8, "volume": 44863.0}, {"date": "2017-08-30", "close": 94.75, "volume": 39440.0}, {"date": "2017-08-31", "close": 95.45, "volume": 34650.0}, {"date": "2017-09-01", "close": 95.5, "volume": 32141.0}, {"date": "2017-09-05", "close": 94.7, "volume": 43112.0}, {"date": "2017-09-06", "close": 95.05, "volume": 30139.0}, {"date": "2017-09-07", "close": 94.3, "volume": 32429.0}, {"date": "2017-09-08", "close": 95.0, "volume": 43072.0}, {"date": "2017-09-11", "close": 96.85, "volume": 19232.0}, {"date": "2017-09-12", "close": 96.8, "volume": 54738.0}, {"date": "2017-09-13", "close": 98.9, "volume": 34811.0}, {"date": "2017-09-14", "close": 99.3, "volume": 21130.0}, {"date": "2017-09-15", "close": 100.35, "volume": 85850.0}, {"date": "2017-09-18", "close": 102.65, "volume": 25581.0}, {"date": "2017-09-19", "close": 103.05, "volume": 27803.0}, {"date": "2017-09-20", "close": 103.8, "volume": 24156.0}, {"date": "2017-09-21", "close": 102.35, "volume": 30737.0}, {"date": "2017-09-22", "close": 102.6, "volume": 30388.0}, {"date": "2017-09-25", "close": 103.95, "volume": 39085.0}, {"date": "2017-09-26", "close": 104.4, "volume": 35229.0}, {"date": "2017-09-27", "close": 107.4, "volume": 55006.0}, {"date": "2017-09-28", "close": 106.2, "volume": 41066.0}, {"date": "2017-09-29", "close": 106.2, "volume": 61801.0}, {"date": "2017-10-02", "close": 108.8, "volume": 38565.0}, {"date": "2017-10-03", "close": 108.1, "volume": 54366.0}, {"date": "2017-10-04", "close": 103.7, "volume": 78835.0}, {"date": "2017-10-05", "close": 104.35, "volume": 41070.0}, {"date": "2017-10-06", "close": 103.95, "volume": 30775.0}, {"date": "2017-10-09", "close": 103.75, "volume": 52099.0}, {"date": "2017-10-10", "close": 103.45, "volume": 33520.0}, {"date": "2017-10-11", "close": 103.4, "volume": 32987.0}, {"date": "2017-10-12", "close": 103.5, "volume": 45728.0}, {"date": "2017-10-13", "close": 102.95, "volume": 35179.0}, {"date": "2017-10-16", "close": 103.45, "volume": 37229.0}, {"date": "2017-10-17", "close": 103.0, "volume": 27156.0}, {"date": "2017-10-18", "close": 104.65, "volume": 22960.0}, {"date": "2017-10-19", "close": 103.85, "volume": 17870.0}, {"date": "2017-10-20", "close": 103.7, "volume": 39809.0}, {"date": "2017-10-23", "close": 104.3, "volume": 28637.0}, {"date": "2017-10-24", "close": 105.05, "volume": 25705.0}, {"date": "2017-10-25", "close": 103.85, "volume": 23723.0}, {"date": "2017-10-26", "close": 104.95, "volume": 23479.0}, {"date": "2017-10-27", "close": 104.2, "volume": 26024.0}, {"date": "2017-10-30", "close": 101.55, "volume": 23463.0}, {"date": "2017-10-31", "close": 103.55, "volume": 37027.0}, {"date": "2017-11-01", "close": 106.9, "volume": 99485.0}, {"date": "2017-11-02", "close": 104.75, "volume": 53445.0}, {"date": "2017-11-03", "close": 104.1, "volume": 25922.0}, {"date": "2017-11-06", "close": 104.0, "volume": 15360.0}, {"date": "2017-11-07", "close": 102.05, "volume": 27132.0}, {"date": "2017-11-08", "close": 101.55, "volume": 27465.0}, {"date": "2017-11-09", "close": 100.7, "volume": 33643.0}, {"date": "2017-11-10", "close": 101.45, "volume": 24491.0}, {"date": "2017-11-13", "close": 100.95, "volume": 25390.0}, {"date": "2017-11-14", "close": 101.3, "volume": 18033.0}, {"date": "2017-11-15", "close": 99.85, "volume": 15716.0}, {"date": "2017-11-16", "close": 102.0, "volume": 36798.0}, {"date": "2017-11-17", "close": 102.6, "volume": 34762.0}, {"date": "2017-11-20", "close": 103.85, "volume": 48816.0}, {"date": "2017-11-21", "close": 105.05, "volume": 36900.0}, {"date": "2017-11-22", "close": 105.0, "volume": 17001.0}, {"date": "2017-11-24", "close": 104.7, "volume": 9654.0}, {"date": "2017-11-27", "close": 104.4, "volume": 34428.0}, {"date": "2017-11-28", "close": 106.95, "volume": 26816.0}, {"date": "2017-11-29", "close": 107.7, "volume": 39066.0}, {"date": "2017-11-30", "close": 107.0, "volume": 39022.0}, {"date": "2017-12-01", "close": 105.0, "volume": 35882.0}, {"date": "2017-12-04", "close": 104.25, "volume": 45362.0}, {"date": "2017-12-05", "close": 103.7, "volume": 28158.0}, {"date": "2017-12-06", "close": 103.6, "volume": 25763.0}, {"date": "2017-12-07", "close": 102.4, "volume": 34424.0}, {"date": "2017-12-08", "close": 101.7, "volume": 58235.0}, {"date": "2017-12-11", "close": 101.15, "volume": 45107.0}, {"date": "2017-12-12", "close": 100.7, "volume": 15963.0}, {"date": "2017-12-13", "close": 100.35, "volume": 31701.0}, {"date": "2017-12-14", "close": 98.85, "volume": 31095.0}, {"date": "2017-12-15", "close": 100.1, "volume": 197341.0}, {"date": "2017-12-18", "close": 100.4, "volume": 55460.0}, {"date": "2017-12-19", "close": 99.85, "volume": 33000.0}, {"date": "2017-12-20", "close": 100.6, "volume": 62916.0}, {"date": "2017-12-21", "close": 101.35, "volume": 38918.0}, {"date": "2017-12-22", "close": 100.65, "volume": 35345.0}, {"date": "2017-12-26", "close": 100.6, "volume": 27623.0}, {"date": "2017-12-27", "close": 100.3, "volume": 57165.0}, {"date": "2017-12-28", "close": 100.8, "volume": 53062.0}, {"date": "2017-12-29", "close": 101.85, "volume": 40748.0}, {"date": "2018-01-02", "close": 100.95, "volume": 36390.0}, {"date": "2018-01-03", "close": 101.5, "volume": 56348.0}, {"date": "2018-01-04", "close": 103.15, "volume": 46788.0}, {"date": "2018-01-05", "close": 102.5, "volume": 44964.0}, {"date": "2018-01-08", "close": 103.7, "volume": 31783.0}, {"date": "2018-01-09", "close": 102.85, "volume": 17365.0}, {"date": "2018-01-10", "close": 100.85, "volume": 54299.0}, {"date": "2018-01-11", "close": 104.0, "volume": 38354.0}, {"date": "2018-01-12", "close": 104.55, "volume": 20090.0}, {"date": "2018-01-16", "close": 103.0, "volume": 23479.0}, {"date": "2018-01-17", "close": 103.9, "volume": 22830.0}, {"date": "2018-01-18", "close": 102.7, "volume": 20223.0}, {"date": "2018-01-19", "close": 103.1, "volume": 45218.0}, {"date": "2018-01-22", "close": 101.05, "volume": 27684.0}, {"date": "2018-01-23", "close": 100.6, "volume": 23820.0}, {"date": "2018-01-24", "close": 99.65, "volume": 28243.0}, {"date": "2018-01-25", "close": 101.35, "volume": 79745.0}, {"date": "2018-01-26", "close": 100.8, "volume": 74382.0}, {"date": "2018-01-29", "close": 100.4, "volume": 48021.0}, {"date": "2018-01-30", "close": 102.0, "volume": 61996.0}, {"date": "2018-01-31", "close": 104.95, "volume": 95719.0}, {"date": "2018-02-01", "close": 104.1, "volume": 48977.0}, {"date": "2018-02-02", "close": 101.35, "volume": 46481.0}, {"date": "2018-02-05", "close": 97.9, "volume": 52405.0}, {"date": "2018-02-06", "close": 96.15, "volume": 62623.0}, {"date": "2018-02-07", "close": 98.25, "volume": 67629.0}, {"date": "2018-02-08", "close": 96.4, "volume": 63119.0}, {"date": "2018-02-09", "close": 96.95, "volume": 56903.0}, {"date": "2018-02-12", "close": 96.15, "volume": 57236.0}, {"date": "2018-02-13", "close": 96.75, "volume": 45197.0}, {"date": "2018-02-14", "close": 97.6, "volume": 33303.0}, {"date": "2018-02-15", "close": 98.35, "volume": 37614.0}, {"date": "2018-02-16", "close": 98.7, "volume": 159121.0}, {"date": "2018-02-20", "close": 97.25, "volume": 54308.0}, {"date": "2018-02-21", "close": 97.9, "volume": 31092.0}, {"date": "2018-02-22", "close": 99.05, "volume": 29505.0}, {"date": "2018-02-23", "close": 99.3, "volume": 24330.0}, {"date": "2018-02-26", "close": 100.45, "volume": 28763.0}, {"date": "2018-02-27", "close": 99.4, "volume": 90827.0}, {"date": "2018-02-28", "close": 96.1, "volume": 40395.0}, {"date": "2018-03-01", "close": 95.6, "volume": 37554.0}, {"date": "2018-03-02", "close": 96.1, "volume": 38097.0}, {"date": "2018-03-05", "close": 96.5, "volume": 37274.0}, {"date": "2018-03-06", "close": 98.55, "volume": 36109.0}, {"date": "2018-03-07", "close": 100.45, "volume": 39585.0}, {"date": "2018-03-08", "close": 100.1, "volume": 33758.0}, {"date": "2018-03-09", "close": 103.25, "volume": 34525.0}, {"date": "2018-03-12", "close": 103.0, "volume": 27860.0}, {"date": "2018-03-13", "close": 102.6, "volume": 34576.0}, {"date": "2018-03-14", "close": 102.25, "volume": 36020.0}, {"date": "2018-03-15", "close": 102.15, "volume": 34574.0}, {"date": "2018-03-16", "close": 103.7, "volume": 95435.0}, {"date": "2018-03-19", "close": 102.5, "volume": 39015.0}, {"date": "2018-03-20", "close": 102.4, "volume": 25793.0}, {"date": "2018-03-21", "close": 102.6, "volume": 16055.0}, {"date": "2018-03-22", "close": 99.8, "volume": 37512.0}, {"date": "2018-03-23", "close": 96.35, "volume": 44318.0}, {"date": "2018-03-26", "close": 97.4, "volume": 41251.0}, {"date": "2018-03-27", "close": 95.55, "volume": 41664.0}, {"date": "2018-03-28", "close": 94.6, "volume": 80657.0}, {"date": "2018-03-29", "close": 95.35, "volume": 30092.0}, {"date": "2018-04-02", "close": 95.05, "volume": 79647.0}, {"date": "2018-04-03", "close": 96.45, "volume": 47432.0}, {"date": "2018-04-04", "close": 97.5, "volume": 33209.0}, {"date": "2018-04-05", "close": 98.35, "volume": 46071.0}, {"date": "2018-04-06", "close": 96.55, "volume": 49888.0}, {"date": "2018-04-09", "close": 96.95, "volume": 35022.0}, {"date": "2018-04-10", "close": 97.35, "volume": 23717.0}, {"date": "2018-04-11", "close": 97.4, "volume": 25635.0}, {"date": "2018-04-12", "close": 97.5, "volume": 32014.0}, {"date": "2018-04-13", "close": 98.65, "volume": 25640.0}, {"date": "2018-04-16", "close": 99.4, "volume": 53952.0}, {"date": "2018-04-17", "close": 99.6, "volume": 57938.0}, {"date": "2018-04-18", "close": 101.05, "volume": 78140.0}, {"date": "2018-04-19", "close": 100.0, "volume": 31971.0}, {"date": "2018-04-20", "close": 100.3, "volume": 30099.0}, {"date": "2018-04-23", "close": 99.9, "volume": 21088.0}, {"date": "2018-04-24", "close": 99.05, "volume": 28085.0}, {"date": "2018-04-25", "close": 98.75, "volume": 16255.0}, {"date": "2018-04-26", "close": 98.8, "volume": 17391.0}, {"date": "2018-04-27", "close": 97.65, "volume": 27883.0}, {"date": "2018-04-30", "close": 96.95, "volume": 38853.0}, {"date": "2018-05-01", "close": 92.25, "volume": 77623.0}, {"date": "2018-05-02", "close": 93.45, "volume": 37746.0}, {"date": "2018-05-03", "close": 91.4, "volume": 52535.0}, {"date": "2018-05-04", "close": 92.9, "volume": 39839.0}, {"date": "2018-05-07", "close": 94.15, "volume": 38530.0}, {"date": "2018-05-08", "close": 95.6, "volume": 33124.0}, {"date": "2018-05-09", "close": 95.35, "volume": 26283.0}, {"date": "2018-05-10", "close": 95.85, "volume": 25995.0}, {"date": "2018-05-11", "close": 96.0, "volume": 58688.0}, {"date": "2018-05-14", "close": 95.5, "volume": 21005.0}, {"date": "2018-05-15", "close": 95.65, "volume": 35465.0}, {"date": "2018-05-16", "close": 97.1, "volume": 43862.0}, {"date": "2018-05-17", "close": 98.95, "volume": 23433.0}, {"date": "2018-05-18", "close": 99.55, "volume": 54205.0}, {"date": "2018-05-21", "close": 100.95, "volume": 22250.0}, {"date": "2018-05-22", "close": 99.55, "volume": 21889.0}, {"date": "2018-05-23", "close": 100.3, "volume": 20282.0}, {"date": "2018-05-24", "close": 99.9, "volume": 17625.0}, {"date": "2018-05-25", "close": 100.4, "volume": 21122.0}, {"date": "2018-05-29", "close": 99.95, "volume": 28753.0}, {"date": "2018-05-30", "close": 101.45, "volume": 37314.0}, {"date": "2018-05-31", "close": 99.75, "volume": 27265.0}, {"date": "2018-06-01", "close": 101.6, "volume": 39517.0}, {"date": "2018-06-04", "close": 102.4, "volume": 38269.0}, {"date": "2018-06-05", "close": 104.05, "volume": 25459.0}, {"date": "2018-06-06", "close": 104.15, "volume": 20744.0}, {"date": "2018-06-07", "close": 104.65, "volume": 21114.0}, {"date": "2018-06-08", "close": 105.2, "volume": 33217.0}, {"date": "2018-06-11", "close": 105.0, "volume": 81120.0}, {"date": "2018-06-12", "close": 105.1, "volume": 112488.0}, {"date": "2018-06-13", "close": 104.4, "volume": 65049.0}, {"date": "2018-06-14", "close": 105.15, "volume": 26092.0}, {"date": "2018-06-15", "close": 105.3, "volume": 64744.0}, {"date": "2018-06-18", "close": 105.15, "volume": 50462.0}, {"date": "2018-06-19", "close": 103.5, "volume": 37749.0}, {"date": "2018-06-20", "close": 103.9, "volume": 34213.0}, {"date": "2018-06-21", "close": 102.95, "volume": 24393.0}, {"date": "2018-06-22", "close": 104.75, "volume": 86502.0}, {"date": "2018-06-25", "close": 102.0, "volume": 23513.0}, {"date": "2018-06-26", "close": 103.25, "volume": 21508.0}, {"date": "2018-06-27", "close": 102.85, "volume": 52106.0}, {"date": "2018-06-28", "close": 102.85, "volume": 18251.0}, {"date": "2018-06-29", "close": 102.2, "volume": 25641.0}, {"date": "2018-07-02", "close": 103.5, "volume": 23885.0}, {"date": "2018-07-03", "close": 103.25, "volume": 7576.0}, {"date": "2018-07-05", "close": 104.55, "volume": 31499.0}, {"date": "2018-07-06", "close": 104.4, "volume": 24690.0}, {"date": "2018-07-09", "close": 104.95, "volume": 48321.0}, {"date": "2018-07-10", "close": 104.5, "volume": 20894.0}, {"date": "2018-07-11", "close": 103.15, "volume": 23589.0}, {"date": "2018-07-12", "close": 102.2, "volume": 36920.0}, {"date": "2018-07-13", "close": 103.0, "volume": 17472.0}, {"date": "2018-07-16", "close": 101.35, "volume": 14618.0}, {"date": "2018-07-17", "close": 100.45, "volume": 46192.0}, {"date": "2018-07-18", "close": 101.35, "volume": 37990.0}, {"date": "2018-07-19", "close": 104.2, "volume": 32222.0}, {"date": "2018-07-20", "close": 103.9, "volume": 23525.0}, {"date": "2018-07-23", "close": 102.85, "volume": 20393.0}, {"date": "2018-07-24", "close": 104.05, "volume": 26218.0}, {"date": "2018-07-25", "close": 104.8, "volume": 34828.0}, {"date": "2018-07-26", "close": 105.75, "volume": 50028.0}, {"date": "2018-07-27", "close": 103.3, "volume": 23020.0}, {"date": "2018-07-30", "close": 102.75, "volume": 41777.0}, {"date": "2018-07-31", "close": 103.65, "volume": 33933.0}, {"date": "2018-08-01", "close": 102.9, "volume": 20174.0}, {"date": "2018-08-02", "close": 103.4, "volume": 14266.0}, {"date": "2018-08-03", "close": 103.85, "volume": 48889.0}, {"date": "2018-08-06", "close": 105.0, "volume": 27979.0}, {"date": "2018-08-07", "close": 105.55, "volume": 18521.0}, {"date": "2018-08-08", "close": 105.9, "volume": 20863.0}, {"date": "2018-08-09", "close": 105.35, "volume": 21940.0}, {"date": "2018-08-10", "close": 106.2, "volume": 27092.0}, {"date": "2018-08-13", "close": 106.65, "volume": 40268.0}, {"date": "2018-08-14", "close": 109.0, "volume": 38163.0}, {"date": "2018-08-15", "close": 108.5, "volume": 24864.0}, {"date": "2018-08-16", "close": 107.8, "volume": 48416.0}, {"date": "2018-08-17", "close": 108.45, "volume": 72903.0}, {"date": "2018-08-20", "close": 109.3, "volume": 30288.0}, {"date": "2018-08-21", "close": 111.7, "volume": 36286.0}, {"date": "2018-08-22", "close": 109.75, "volume": 21268.0}, {"date": "2018-08-23", "close": 109.85, "volume": 28877.0}, {"date": "2018-08-24", "close": 112.1, "volume": 56176.0}, {"date": "2018-08-27", "close": 113.6, "volume": 41203.0}, {"date": "2018-08-28", "close": 103.55, "volume": 74171.0}, {"date": "2018-08-29", "close": 108.15, "volume": 90972.0}, {"date": "2018-08-30", "close": 106.65, "volume": 38041.0}, {"date": "2018-08-31", "close": 107.9, "volume": 47900.0}, {"date": "2018-09-04", "close": 108.05, "volume": 53384.0}, {"date": "2018-09-05", "close": 110.0, "volume": 41782.0}, {"date": "2018-09-06", "close": 108.9, "volume": 32749.0}, {"date": "2018-09-07", "close": 109.1, "volume": 33497.0}, {"date": "2018-09-10", "close": 110.1, "volume": 25559.0}, {"date": "2018-09-11", "close": 109.9, "volume": 37932.0}, {"date": "2018-09-12", "close": 109.6, "volume": 45781.0}, {"date": "2018-09-13", "close": 108.35, "volume": 20654.0}, {"date": "2018-09-14", "close": 109.3, "volume": 25989.0}, {"date": "2018-09-17", "close": 109.0, "volume": 32014.0}, {"date": "2018-09-18", "close": 109.65, "volume": 27873.0}, {"date": "2018-09-19", "close": 109.2, "volume": 67210.0}, {"date": "2018-09-20", "close": 110.45, "volume": 25451.0}, {"date": "2018-09-21", "close": 110.9, "volume": 108880.0}, {"date": "2018-09-24", "close": 107.55, "volume": 43834.0}, {"date": "2018-09-25", "close": 107.65, "volume": 62918.0}, {"date": "2018-09-26", "close": 104.9, "volume": 46450.0}, {"date": "2018-09-27", "close": 104.3, "volume": 69520.0}, {"date": "2018-09-28", "close": 104.25, "volume": 70067.0}, {"date": "2018-10-01", "close": 106.29, "volume": 53228.0}, {"date": "2018-10-02", "close": 107.99, "volume": 47016.0}, {"date": "2018-10-03", "close": 108.95, "volume": 39974.0}, {"date": "2018-10-04", "close": 106.68, "volume": 33269.0}, {"date": "2018-10-05", "close": 106.67, "volume": 34259.0}, {"date": "2018-10-08", "close": 107.23, "volume": 39567.0}, {"date": "2018-10-09", "close": 106.67, "volume": 43451.0}, {"date": "2018-10-10", "close": 102.78, "volume": 97590.0}, {"date": "2018-10-11", "close": 100.46, "volume": 38679.0}, {"date": "2018-10-12", "close": 98.49, "volume": 79947.0}, {"date": "2018-10-15", "close": 99.04, "volume": 52559.0}, {"date": "2018-10-16", "close": 101.49, "volume": 50001.0}, {"date": "2018-10-17", "close": 101.41, "volume": 25029.0}, {"date": "2018-10-18", "close": 100.04, "volume": 16426.0}, {"date": "2018-10-19", "close": 98.54, "volume": 27981.0}, {"date": "2018-10-22", "close": 99.53, "volume": 28982.0}, {"date": "2018-10-23", "close": 98.48, "volume": 27246.0}, {"date": "2018-10-24", "close": 94.62, "volume": 29203.0}, {"date": "2018-10-25", "close": 96.55, "volume": 33078.0}, {"date": "2018-10-26", "close": 95.41, "volume": 51694.0}, {"date": "2018-10-29", "close": 78.58, "volume": 153213.0}, {"date": "2018-10-30", "close": 80.75, "volume": 117469.0}, {"date": "2018-10-31", "close": 81.12, "volume": 101790.0}, {"date": "2018-11-01", "close": 82.32, "volume": 97715.0}, {"date": "2018-11-02", "close": 81.01, "volume": 87404.0}, {"date": "2018-11-05", "close": 80.66, "volume": 77563.0}, {"date": "2018-11-06", "close": 81.0, "volume": 48835.0}, {"date": "2018-11-07", "close": 82.07, "volume": 78408.0}, {"date": "2018-11-08", "close": 80.95, "volume": 63690.0}, {"date": "2018-11-09", "close": 79.41, "volume": 45492.0}, {"date": "2018-11-12", "close": 78.39, "volume": 59319.0}, {"date": "2018-11-13", "close": 79.3, "volume": 67468.0}, {"date": "2018-11-14", "close": 80.32, "volume": 135205.0}, {"date": "2018-11-15", "close": 80.73, "volume": 68495.0}, {"date": "2018-11-16", "close": 80.63, "volume": 198070.0}, {"date": "2018-11-19", "close": 80.22, "volume": 62966.0}, {"date": "2018-11-20", "close": 78.02, "volume": 68498.0}, {"date": "2018-11-21", "close": 78.98, "volume": 60703.0}, {"date": "2018-11-23", "close": 79.35, "volume": 18482.0}, {"date": "2018-11-26", "close": 79.68, "volume": 55256.0}, {"date": "2018-11-27", "close": 79.3, "volume": 62251.0}, {"date": "2018-11-28", "close": 81.26, "volume": 72378.0}, {"date": "2018-11-29", "close": 79.11, "volume": 44552.0}, {"date": "2018-11-30", "close": 79.7, "volume": 55070.0}, {"date": "2018-12-03", "close": 80.02, "volume": 56643.0}, {"date": "2018-12-04", "close": 74.27, "volume": 57998.0}, {"date": "2018-12-06", "close": 76.29, "volume": 131672.0}, {"date": "2018-12-07", "close": 73.51, "volume": 52243.0}, {"date": "2018-12-10", "close": 72.27, "volume": 47099.0}, {"date": "2018-12-11", "close": 71.43, "volume": 46015.0}, {"date": "2018-12-12", "close": 71.56, "volume": 51312.0}, {"date": "2018-12-13", "close": 71.59, "volume": 66845.0}, {"date": "2018-12-14", "close": 70.06, "volume": 50618.0}, {"date": "2018-12-17", "close": 67.74, "volume": 98144.0}, {"date": "2018-12-18", "close": 67.36, "volume": 79721.0}, {"date": "2018-12-19", "close": 65.55, "volume": 56052.0}, {"date": "2018-12-20", "close": 65.09, "volume": 111872.0}, {"date": "2018-12-21", "close": 64.0, "volume": 321164.0}, {"date": "2018-12-24", "close": 62.19, "volume": 59809.0}, {"date": "2018-12-26", "close": 65.85, "volume": 69476.0}, {"date": "2018-12-27", "close": 66.61, "volume": 49225.0}, {"date": "2018-12-28", "close": 66.43, "volume": 65922.0}, {"date": "2018-12-31", "close": 67.18, "volume": 37546.0}, {"date": "2019-01-02", "close": 68.93, "volume": 80335.0}, {"date": "2019-01-03", "close": 66.62, "volume": 50824.0}, {"date": "2019-01-04", "close": 68.01, "volume": 77473.0}, {"date": "2019-01-07", "close": 68.67, "volume": 160858.0}, {"date": "2019-01-08", "close": 70.95, "volume": 90156.0}, {"date": "2019-01-09", "close": 72.23, "volume": 52753.0}, {"date": "2019-01-10", "close": 73.04, "volume": 34013.0}, {"date": "2019-01-11", "close": 73.88, "volume": 81438.0}, {"date": "2019-01-14", "close": 73.49, "volume": 53635.0}, {"date": "2019-01-15", "close": 72.19, "volume": 50238.0}, {"date": "2019-01-16", "close": 73.18, "volume": 63730.0}, {"date": "2019-01-17", "close": 74.56, "volume": 69703.0}, {"date": "2019-01-18", "close": 75.69, "volume": 40200.0}, {"date": "2019-01-22", "close": 75.4, "volume": 109401.0}, {"date": "2019-01-23", "close": 75.67, "volume": 54745.0}, {"date": "2019-01-24", "close": 76.71, "volume": 128990.0}, {"date": "2019-01-25", "close": 78.21, "volume": 60897.0}, {"date": "2019-01-28", "close": 77.11, "volume": 118734.0}, {"date": "2019-01-29", "close": 78.68, "volume": 47126.0}, {"date": "2019-01-30", "close": 80.01, "volume": 100201.0}, {"date": "2019-01-31", "close": 74.58, "volume": 174598.0}, {"date": "2019-02-01", "close": 75.95, "volume": 85396.0}, {"date": "2019-02-04", "close": 76.77, "volume": 51188.0}, {"date": "2019-02-05", "close": 76.47, "volume": 37969.0}, {"date": "2019-02-06", "close": 76.12, "volume": 28690.0}, {"date": "2019-02-07", "close": 74.14, "volume": 69725.0}, {"date": "2019-02-08", "close": 73.78, "volume": 44285.0}, {"date": "2019-02-11", "close": 74.51, "volume": 48288.0}, {"date": "2019-02-12", "close": 76.34, "volume": 69874.0}, {"date": "2019-02-13", "close": 77.69, "volume": 57797.0}, {"date": "2019-02-14", "close": 77.94, "volume": 69709.0}, {"date": "2019-02-15", "close": 79.41, "volume": 95992.0}, {"date": "2019-02-19", "close": 79.3, "volume": 103690.0}, {"date": "2019-02-20", "close": 80.14, "volume": 59364.0}, {"date": "2019-02-21", "close": 80.53, "volume": 34936.0}, {"date": "2019-02-22", "close": 81.15, "volume": 42503.0}, {"date": "2019-02-25", "close": 81.75, "volume": 59863.0}, {"date": "2019-02-26", "close": 81.21, "volume": 65569.0}, {"date": "2019-02-27", "close": 82.56, "volume": 51841.0}, {"date": "2019-02-28", "close": 82.01, "volume": 71155.0}, {"date": "2019-03-01", "close": 81.97, "volume": 66331.0}, {"date": "2019-03-04", "close": 81.65, "volume": 62344.0}, {"date": "2019-03-05", "close": 80.77, "volume": 61693.0}, {"date": "2019-03-06", "close": 79.23, "volume": 65880.0}, {"date": "2019-03-07", "close": 76.14, "volume": 64730.0}, {"date": "2019-03-08", "close": 75.65, "volume": 37201.0}, {"date": "2019-03-11", "close": 76.14, "volume": 40425.0}, {"date": "2019-03-12", "close": 74.62, "volume": 57266.0}, {"date": "2019-03-13", "close": 74.56, "volume": 36711.0}, {"date": "2019-03-14", "close": 73.28, "volume": 56972.0}, {"date": "2019-03-15", "close": 74.65, "volume": 147077.0}, {"date": "2019-03-18", "close": 76.21, "volume": 92723.0}, {"date": "2019-03-19", "close": 76.36, "volume": 55090.0}, {"date": "2019-03-20", "close": 74.86, "volume": 37406.0}, {"date": "2019-03-21", "close": 74.49, "volume": 56523.0}, {"date": "2019-03-22", "close": 70.16, "volume": 71694.0}, {"date": "2019-03-25", "close": 71.15, "volume": 63346.0}, {"date": "2019-03-26", "close": 71.99, "volume": 52880.0}, {"date": "2019-03-27", "close": 72.34, "volume": 28674.0}, {"date": "2019-03-28", "close": 73.38, "volume": 33681.0}, {"date": "2019-03-29", "close": 73.4, "volume": 47364.0}, {"date": "2019-04-01", "close": 74.54, "volume": 35674.0}, {"date": "2019-04-02", "close": 73.39, "volume": 58621.0}, {"date": "2019-04-03", "close": 73.59, "volume": 36184.0}, {"date": "2019-04-04", "close": 74.99, "volume": 45388.0}, {"date": "2019-04-05", "close": 75.67, "volume": 32683.0}, {"date": "2019-04-08", "close": 75.5, "volume": 24564.0}, {"date": "2019-04-09", "close": 73.35, "volume": 78549.0}, {"date": "2019-04-10", "close": 75.07, "volume": 46050.0}, {"date": "2019-04-11", "close": 75.07, "volume": 35914.0}, {"date": "2019-04-12", "close": 74.75, "volume": 57451.0}, {"date": "2019-04-15", "close": 74.4, "volume": 58676.0}, {"date": "2019-04-16", "close": 74.94, "volume": 63057.0}, {"date": "2019-04-17", "close": 74.89, "volume": 32091.0}, {"date": "2019-04-18", "close": 74.9, "volume": 45472.0}, {"date": "2019-04-22", "close": 74.37, "volume": 52156.0}, {"date": "2019-04-23", "close": 75.43, "volume": 71762.0}, {"date": "2019-04-24", "close": 76.1, "volume": 49949.0}, {"date": "2019-04-25", "close": 73.77, "volume": 36089.0}, {"date": "2019-04-26", "close": 74.63, "volume": 33844.0}, {"date": "2019-04-29", "close": 75.6, "volume": 100377.0}, {"date": "2019-04-30", "close": 66.07, "volume": 196237.0}, {"date": "2019-05-01", "close": 65.1, "volume": 132446.0}, {"date": "2019-05-02", "close": 66.84, "volume": 101613.0}, {"date": "2019-05-03", "close": 69.62, "volume": 82551.0}, {"date": "2019-05-06", "close": 71.27, "volume": 118112.0}, {"date": "2019-05-07", "close": 70.08, "volume": 88001.0}, {"date": "2019-05-08", "close": 69.14, "volume": 74612.0}, {"date": "2019-05-09", "close": 70.66, "volume": 70015.0}, {"date": "2019-05-10", "close": 70.18, "volume": 65456.0}, {"date": "2019-05-13", "close": 69.21, "volume": 87951.0}, {"date": "2019-05-14", "close": 70.42, "volume": 142174.0}, {"date": "2019-05-15", "close": 71.92, "volume": 61850.0}, {"date": "2019-05-16", "close": 71.23, "volume": 99621.0}, {"date": "2019-05-17", "close": 69.99, "volume": 78436.0}, {"date": "2019-05-20", "close": 68.91, "volume": 60198.0}, {"date": "2019-05-21", "close": 68.49, "volume": 98111.0}, {"date": "2019-05-22", "close": 68.59, "volume": 150512.0}, {"date": "2019-05-23", "close": 66.14, "volume": 80265.0}, {"date": "2019-05-24", "close": 66.03, "volume": 66253.0}, {"date": "2019-05-28", "close": 66.11, "volume": 111674.0}, {"date": "2019-05-29", "close": 66.16, "volume": 40635.0}, {"date": "2019-05-30", "close": 66.23, "volume": 98533.0}, {"date": "2019-05-31", "close": 65.04, "volume": 69989.0}, {"date": "2019-06-03", "close": 65.8, "volume": 67359.0}, {"date": "2019-06-04", "close": 67.81, "volume": 92759.0}, {"date": "2019-06-05", "close": 67.39, "volume": 51338.0}, {"date": "2019-06-06", "close": 68.62, "volume": 75253.0}, {"date": "2019-06-07", "close": 69.1, "volume": 38462.0}, {"date": "2019-06-10", "close": 68.91, "volume": 46761.0}, {"date": "2019-06-11", "close": 68.32, "volume": 47435.0}, {"date": "2019-06-12", "close": 68.71, "volume": 39674.0}, {"date": "2019-06-13", "close": 69.43, "volume": 34039.0}, {"date": "2019-06-14", "close": 68.16, "volume": 47483.0}, {"date": "2019-06-17", "close": 68.21, "volume": 46288.0}, {"date": "2019-06-18", "close": 69.72, "volume": 46731.0}, {"date": "2019-06-19", "close": 68.98, "volume": 45667.0}, {"date": "2019-06-20", "close": 69.31, "volume": 59081.0}, {"date": "2019-06-21", "close": 68.9, "volume": 78413.0}, {"date": "2019-06-24", "close": 68.93, "volume": 67175.0}, {"date": "2019-06-25", "close": 69.8, "volume": 57181.0}, {"date": "2019-06-26", "close": 70.67, "volume": 56636.0}, {"date": "2019-06-27", "close": 72.43, "volume": 50572.0}, {"date": "2019-06-28", "close": 73.14, "volume": 419582.0}, {"date": "2019-07-01", "close": 73.77, "volume": 80864.0}, {"date": "2019-07-02", "close": 72.86, "volume": 39929.0}, {"date": "2019-07-03", "close": 73.59, "volume": 32447.0}, {"date": "2019-07-05", "close": 73.13, "volume": 44668.0}, {"date": "2019-07-08", "close": 71.6, "volume": 63045.0}, {"date": "2019-07-09", "close": 71.27, "volume": 70165.0}, {"date": "2019-07-10", "close": 70.92, "volume": 61665.0}, {"date": "2019-07-11", "close": 69.83, "volume": 75410.0}, {"date": "2019-07-12", "close": 70.98, "volume": 107278.0}, {"date": "2019-07-15", "close": 70.67, "volume": 71873.0}, {"date": "2019-07-16", "close": 70.94, "volume": 78059.0}, {"date": "2019-07-17", "close": 69.14, "volume": 76697.0}, {"date": "2019-07-18", "close": 68.72, "volume": 50186.0}, {"date": "2019-07-19", "close": 68.94, "volume": 80009.0}, {"date": "2019-07-22", "close": 68.24, "volume": 31207.0}, {"date": "2019-07-23", "close": 69.31, "volume": 63040.0}, {"date": "2019-07-24", "close": 70.22, "volume": 117066.0}, {"date": "2019-07-25", "close": 69.07, "volume": 53432.0}, {"date": "2019-07-26", "close": 69.81, "volume": 49130.0}, {"date": "2019-07-29", "close": 69.28, "volume": 58625.0}, {"date": "2019-07-30", "close": 69.71, "volume": 98738.0}, {"date": "2019-07-31", "close": 70.37, "volume": 94655.0}, {"date": "2019-08-01", "close": 68.35, "volume": 62501.0}, {"date": "2019-08-02", "close": 66.5, "volume": 61169.0}, {"date": "2019-08-05", "close": 63.05, "volume": 67268.0}, {"date": "2019-08-06", "close": 63.77, "volume": 75792.0}, {"date": "2019-08-07", "close": 62.86, "volume": 39969.0}, {"date": "2019-08-08", "close": 63.37, "volume": 104774.0}, {"date": "2019-08-09", "close": 61.26, "volume": 48591.0}, {"date": "2019-08-12", "close": 61.0, "volume": 87975.0}, {"date": "2019-08-13", "close": 61.45, "volume": 48952.0}, {"date": "2019-08-14", "close": 59.93, "volume": 67526.0}, {"date": "2019-08-15", "close": 60.06, "volume": 70788.0}, {"date": "2019-08-16", "close": 61.81, "volume": 68014.0}, {"date": "2019-08-19", "close": 63.5, "volume": 91303.0}, {"date": "2019-08-20", "close": 63.39, "volume": 70365.0}, {"date": "2019-08-21", "close": 63.67, "volume": 32829.0}, {"date": "2019-08-22", "close": 62.77, "volume": 87668.0}, {"date": "2019-08-23", "close": 61.2, "volume": 67984.0}, {"date": "2019-08-26", "close": 61.52, "volume": 138748.0}, {"date": "2019-08-27", "close": 75.56, "volume": 447817.0}, {"date": "2019-08-28", "close": 67.91, "volume": 271423.0}, {"date": "2019-08-29", "close": 68.07, "volume": 102944.0}, {"date": "2019-08-30", "close": 68.75, "volume": 93343.0}, {"date": "2019-09-03", "close": 67.73, "volume": 108231.0}, {"date": "2019-09-04", "close": 69.21, "volume": 107621.0}, {"date": "2019-09-05", "close": 72.11, "volume": 86176.0}, {"date": "2019-09-06", "close": 70.37, "volume": 56391.0}, {"date": "2019-09-09", "close": 72.39, "volume": 66901.0}, {"date": "2019-09-10", "close": 74.46, "volume": 78653.0}, {"date": "2019-09-11", "close": 76.87, "volume": 98635.0}, {"date": "2019-09-12", "close": 77.69, "volume": 105093.0}, {"date": "2019-09-13", "close": 78.16, "volume": 76006.0}, {"date": "2019-09-16", "close": 77.27, "volume": 65923.0}, {"date": "2019-09-17", "close": 76.4, "volume": 68953.0}, {"date": "2019-09-18", "close": 74.73, "volume": 62591.0}, {"date": "2019-09-19", "close": 74.85, "volume": 76551.0}, {"date": "2019-09-20", "close": 73.96, "volume": 160900.0}, {"date": "2019-09-23", "close": 73.84, "volume": 68745.0}, {"date": "2019-09-24", "close": 72.5, "volume": 71563.0}, {"date": "2019-09-25", "close": 73.84, "volume": 61314.0}, {"date": "2019-09-26", "close": 72.93, "volume": 43927.0}, {"date": "2019-09-27", "close": 73.18, "volume": 70064.0}, {"date": "2019-09-30", "close": 72.94, "volume": 60925.0}, {"date": "2019-10-01", "close": 70.46, "volume": 82179.0}, {"date": "2019-10-02", "close": 69.2, "volume": 44021.0}, {"date": "2019-10-03", "close": 69.76, "volume": 45049.0}, {"date": "2019-10-04", "close": 70.99, "volume": 42844.0}, {"date": "2019-10-07", "close": 71.03, "volume": 90743.0}, {"date": "2019-10-08", "close": 69.27, "volume": 81878.0}, {"date": "2019-10-09", "close": 70.12, "volume": 49710.0}, {"date": "2019-10-10", "close": 69.8, "volume": 121021.0}, {"date": "2019-10-11", "close": 71.04, "volume": 52859.0}, {"date": "2019-10-14", "close": 70.97, "volume": 57935.0}, {"date": "2019-10-15", "close": 71.6, "volume": 36305.0}, {"date": "2019-10-16", "close": 71.42, "volume": 34563.0}, {"date": "2019-10-17", "close": 72.06, "volume": 69999.0}, {"date": "2019-10-18", "close": 71.79, "volume": 65131.0}, {"date": "2019-10-21", "close": 72.81, "volume": 64986.0}, {"date": "2019-10-22", "close": 73.66, "volume": 46446.0}, {"date": "2019-10-23", "close": 73.19, "volume": 35624.0}, {"date": "2019-10-24", "close": 72.38, "volume": 30222.0}, {"date": "2019-10-25", "close": 73.9, "volume": 64658.0}, {"date": "2019-10-28", "close": 75.75, "volume": 60034.0}, {"date": "2019-10-29", "close": 76.55, "volume": 69540.0}, {"date": "2019-10-30", "close": 76.93, "volume": 95430.0}, {"date": "2019-10-31", "close": 75.78, "volume": 61549.0}, {"date": "2019-11-01", "close": 77.72, "volume": 50033.0}, {"date": "2019-11-04", "close": 79.25, "volume": 90744.0}, {"date": "2019-11-05", "close": 78.56, "volume": 51083.0}, {"date": "2019-11-06", "close": 78.49, "volume": 82916.0}, {"date": "2019-11-07", "close": 79.72, "volume": 43560.0}, {"date": "2019-11-08", "close": 80.12, "volume": 64427.0}, {"date": "2019-11-11", "close": 77.25, "volume": 58338.0}, {"date": "2019-11-12", "close": 77.75, "volume": 44661.0}, {"date": "2019-11-13", "close": 75.36, "volume": 56138.0}, {"date": "2019-11-14", "close": 74.51, "volume": 67792.0}, {"date": "2019-11-15", "close": 75.12, "volume": 46038.0}, {"date": "2019-11-18", "close": 74.25, "volume": 56704.0}, {"date": "2019-11-19", "close": 74.68, "volume": 50020.0}, {"date": "2019-11-20", "close": 75.09, "volume": 65740.0}, {"date": "2019-11-21", "close": 75.52, "volume": 48157.0}, {"date": "2019-11-22", "close": 75.34, "volume": 26104.0}, {"date": "2019-11-25", "close": 76.9, "volume": 47432.0}, {"date": "2019-11-26", "close": 77.65, "volume": 50010.0}, {"date": "2019-11-27", "close": 77.87, "volume": 46240.0}, {"date": "2019-11-29", "close": 77.18, "volume": 28041.0}, {"date": "2019-12-02", "close": 77.01, "volume": 72983.0}, {"date": "2019-12-03", "close": 77.15, "volume": 61582.0}, {"date": "2019-12-04", "close": 77.61, "volume": 51878.0}, {"date": "2019-12-05", "close": 78.39, "volume": 70950.0}, {"date": "2019-12-06", "close": 79.03, "volume": 75005.0}, {"date": "2019-12-09", "close": 78.63, "volume": 49126.0}, {"date": "2019-12-10", "close": 77.98, "volume": 47652.0}, {"date": "2019-12-11", "close": 79.11, "volume": 35426.0}, {"date": "2019-12-12", "close": 80.45, "volume": 39342.0}, {"date": "2019-12-13", "close": 80.03, "volume": 32027.0}, {"date": "2019-12-16", "close": 80.24, "volume": 33185.0}, {"date": "2019-12-17", "close": 80.92, "volume": 51440.0}, {"date": "2019-12-18", "close": 80.74, "volume": 57906.0}, {"date": "2019-12-19", "close": 80.6, "volume": 47895.0}, {"date": "2019-12-20", "close": 80.82, "volume": 177158.0}, {"date": "2019-12-23", "close": 80.16, "volume": 42815.0}, {"date": "2019-12-24", "close": 79.72, "volume": 17005.0}, {"date": "2019-12-26", "close": 79.73, "volume": 21356.0}, {"date": "2019-12-27", "close": 79.61, "volume": 30866.0}, {"date": "2019-12-30", "close": 79.35, "volume": 46996.0}, {"date": "2019-12-31", "close": 79.35, "volume": 46951.0}, {"date": "2020-01-02", "close": 79.38, "volume": 34280.0}, {"date": "2020-01-03", "close": 78.7, "volume": 83485.0}, {"date": "2020-01-06", "close": 78.42, "volume": 58184.0}, {"date": "2020-01-07", "close": 78.09, "volume": 58442.0}, {"date": "2020-01-08", "close": 77.74, "volume": 39416.0}, {"date": "2020-01-09", "close": 77.24, "volume": 45880.0}, {"date": "2020-01-10", "close": 76.08, "volume": 37330.0}, {"date": "2020-01-13", "close": 77.46, "volume": 57690.0}, {"date": "2020-01-14", "close": 77.46, "volume": 48853.0}, {"date": "2020-01-15", "close": 77.5, "volume": 43655.0}, {"date": "2020-01-16", "close": 78.55, "volume": 48527.0}, {"date": "2020-01-17", "close": 79.39, "volume": 60304.0}, {"date": "2020-01-21", "close": 77.82, "volume": 45538.0}, {"date": "2020-01-22", "close": 77.83, "volume": 39213.0}, {"date": "2020-01-23", "close": 78.52, "volume": 65999.0}, {"date": "2020-01-24", "close": 77.73, "volume": 48561.0}, {"date": "2020-01-27", "close": 76.97, "volume": 27038.0}, {"date": "2020-01-28", "close": 76.91, "volume": 17468.0}, {"date": "2020-01-29", "close": 75.22, "volume": 33397.0}, {"date": "2020-01-30", "close": 75.49, "volume": 26662.0}, {"date": "2020-01-31", "close": 73.09, "volume": 45056.0}, {"date": "2020-02-03", "close": 75.4, "volume": 65115.0}, {"date": "2020-02-04", "close": 70.28, "volume": 130474.0}, {"date": "2020-02-05", "close": 73.35, "volume": 38483.0}, {"date": "2020-02-06", "close": 71.33, "volume": 29132.0}, {"date": "2020-02-07", "close": 69.76, "volume": 27096.0}, {"date": "2020-02-10", "close": 70.88, "volume": 34818.0}, {"date": "2020-02-11", "close": 71.65, "volume": 22063.0}, {"date": "2020-02-12", "close": 73.23, "volume": 73283.0}, {"date": "2020-02-13", "close": 74.29, "volume": 33676.0}, {"date": "2020-02-14", "close": 73.77, "volume": 29356.0}, {"date": "2020-02-18", "close": 73.77, "volume": 37514.0}, {"date": "2020-02-19", "close": 72.98, "volume": 36150.0}, {"date": "2020-02-20", "close": 74.01, "volume": 20914.0}, {"date": "2020-02-21", "close": 74.03, "volume": 24838.0}, {"date": "2020-02-24", "close": 71.0, "volume": 36584.0}, {"date": "2020-02-25", "close": 68.35, "volume": 57900.0}, {"date": "2020-02-26", "close": 68.42, "volume": 25550.0}, {"date": "2020-02-27", "close": 64.74, "volume": 37961.0}, {"date": "2020-02-28", "close": 63.43, "volume": 75965.0}, {"date": "2020-03-02", "close": 64.2, "volume": 35087.0}, {"date": "2020-03-03", "close": 62.39, "volume": 55250.0}, {"date": "2020-03-04", "close": 64.57, "volume": 41749.0}, {"date": "2020-03-05", "close": 61.49, "volume": 52833.0}, {"date": "2020-03-06", "close": 60.4, "volume": 32310.0}, {"date": "2020-03-09", "close": 55.48, "volume": 43055.0}, {"date": "2020-03-10", "close": 57.05, "volume": 36566.0}, {"date": "2020-03-11", "close": 52.79, "volume": 74221.0}, {"date": "2020-03-12", "close": 41.73, "volume": 102474.0}, {"date": "2020-03-13", "close": 46.2, "volume": 81903.0}, {"date": "2020-03-16", "close": 41.94, "volume": 79060.0}, {"date": "2020-03-17", "close": 46.49, "volume": 82183.0}, {"date": "2020-03-18", "close": 38.39, "volume": 74864.0}, {"date": "2020-03-19", "close": 42.34, "volume": 83959.0}, {"date": "2020-03-20", "close": 40.9, "volume": 84236.0}, {"date": "2020-03-23", "close": 40.97, "volume": 53000.0}, {"date": "2020-03-24", "close": 42.61, "volume": 69666.0}, {"date": "2020-03-25", "close": 42.62, "volume": 86069.0}, {"date": "2020-03-26", "close": 47.76, "volume": 50006.0}, {"date": "2020-03-27", "close": 44.45, "volume": 37858.0}, {"date": "2020-03-30", "close": 48.19, "volume": 48111.0}, {"date": "2020-03-31", "close": 49.02, "volume": 66493.0}, {"date": "2020-04-01", "close": 45.7, "volume": 91353.0}, {"date": "2020-04-02", "close": 46.01, "volume": 53923.0}, {"date": "2020-04-03", "close": 43.82, "volume": 50371.0}, {"date": "2020-04-06", "close": 47.0, "volume": 85001.0}, {"date": "2020-04-07", "close": 46.2, "volume": 73043.0}, {"date": "2020-04-08", "close": 47.03, "volume": 59897.0}, {"date": "2020-04-09", "close": 47.5, "volume": 96093.0}, {"date": "2020-04-13", "close": 47.32, "volume": 46004.0}, {"date": "2020-04-14", "close": 47.95, "volume": 47645.0}, {"date": "2020-04-15", "close": 44.54, "volume": 46286.0}, {"date": "2020-04-16", "close": 44.2, "volume": 122942.0}, {"date": "2020-04-17", "close": 45.67, "volume": 167824.0}, {"date": "2020-04-20", "close": 46.62, "volume": 117737.0}, {"date": "2020-04-21", "close": 43.87, "volume": 41927.0}, {"date": "2020-04-22", "close": 44.17, "volume": 44768.0}, {"date": "2020-04-23", "close": 43.87, "volume": 113621.0}, {"date": "2020-04-24", "close": 43.18, "volume": 62795.0}, {"date": "2020-04-27", "close": 46.92, "volume": 95533.0}, {"date": "2020-04-28", "close": 49.55, "volume": 67385.0}, {"date": "2020-04-29", "close": 54.21, "volume": 65355.0}, {"date": "2020-04-30", "close": 49.84, "volume": 52636.0}, {"date": "2020-05-01", "close": 48.51, "volume": 50039.0}, {"date": "2020-05-04", "close": 46.81, "volume": 43571.0}, {"date": "2020-05-05", "close": 45.76, "volume": 60202.0}, {"date": "2020-05-06", "close": 45.0, "volume": 46306.0}, {"date": "2020-05-07", "close": 45.94, "volume": 69074.0}, {"date": "2020-05-08", "close": 48.55, "volume": 135850.0}, {"date": "2020-05-11", "close": 46.24, "volume": 80858.0}, {"date": "2020-05-12", "close": 44.88, "volume": 126806.0}, {"date": "2020-05-13", "close": 43.08, "volume": 79468.0}, {"date": "2020-05-14", "close": 43.68, "volume": 103498.0}, {"date": "2020-05-15", "close": 45.0, "volume": 79398.0}, {"date": "2020-05-18", "close": 49.33, "volume": 101383.0}, {"date": "2020-05-19", "close": 48.35, "volume": 91619.0}, {"date": "2020-05-20", "close": 51.45, "volume": 72361.0}, {"date": "2020-05-21", "close": 51.02, "volume": 126317.0}, {"date": "2020-05-22", "close": 51.24, "volume": 30247.0}, {"date": "2020-05-26", "close": 54.53, "volume": 75563.0}, {"date": "2020-05-27", "close": 57.84, "volume": 71236.0}, {"date": "2020-05-28", "close": 55.97, "volume": 69386.0}, {"date": "2020-05-29", "close": 52.91, "volume": 78856.0}, {"date": "2020-06-01", "close": 53.61, "volume": 49471.0}, {"date": "2020-06-02", "close": 54.17, "volume": 39864.0}, {"date": "2020-06-03", "close": 57.71, "volume": 50648.0}, {"date": "2020-06-04", "close": 59.72, "volume": 59544.0}, {"date": "2020-06-05", "close": 62.92, "volume": 50165.0}, {"date": "2020-06-08", "close": 64.46, "volume": 81662.0}, {"date": "2020-06-09", "close": 60.84, "volume": 122187.0}, {"date": "2020-06-10", "close": 58.21, "volume": 85013.0}, {"date": "2020-06-11", "close": 53.62, "volume": 63362.0}, {"date": "2020-06-12", "close": 54.58, "volume": 55400.0}, {"date": "2020-06-15", "close": 55.83, "volume": 49233.0}, {"date": "2020-06-16", "close": 57.6, "volume": 75024.0}, {"date": "2020-06-17", "close": 54.94, "volume": 82274.0}, {"date": "2020-06-18", "close": 54.73, "volume": 85232.0}, {"date": "2020-06-19", "close": 53.58, "volume": 166030.0}, {"date": "2020-06-22", "close": 54.71, "volume": 73493.0}, {"date": "2020-06-23", "close": 54.7, "volume": 60020.0}, {"date": "2020-06-24", "close": 52.38, "volume": 80859.0}, {"date": "2020-06-25", "close": 53.85, "volume": 74795.0}, {"date": "2020-06-26", "close": 55.43, "volume": 394577.0}, {"date": "2020-06-29", "close": 57.72, "volume": 99776.0}, {"date": "2020-06-30", "close": 57.55, "volume": 87962.0}, {"date": "2020-07-01", "close": 55.33, "volume": 68751.0}, {"date": "2020-07-02", "close": 55.89, "volume": 81498.0}, {"date": "2020-07-06", "close": 56.42, "volume": 82141.0}, {"date": "2020-07-07", "close": 54.51, "volume": 76547.0}, {"date": "2020-07-08", "close": 53.93, "volume": 83542.0}, {"date": "2020-07-09", "close": 52.13, "volume": 66668.0}, {"date": "2020-07-10", "close": 53.88, "volume": 95327.0}, {"date": "2020-07-13", "close": 54.88, "volume": 59469.0}, {"date": "2020-07-14", "close": 56.44, "volume": 56877.0}, {"date": "2020-07-15", "close": 58.12, "volume": 73294.0}, {"date": "2020-07-16", "close": 57.44, "volume": 49112.0}, {"date": "2020-07-17", "close": 56.66, "volume": 44665.0}, {"date": "2020-07-20", "close": 55.57, "volume": 32974.0}, {"date": "2020-07-21", "close": 57.09, "volume": 57135.0}, {"date": "2020-07-22", "close": 56.47, "volume": 42486.0}, {"date": "2020-07-23", "close": 57.33, "volume": 39443.0}, {"date": "2020-07-24", "close": 56.04, "volume": 30455.0}, {"date": "2020-07-27", "close": 56.56, "volume": 75450.0}, {"date": "2020-07-28", "close": 55.24, "volume": 43349.0}, {"date": "2020-07-29", "close": 55.82, "volume": 45448.0}, {"date": "2020-07-30", "close": 54.41, "volume": 43345.0}, {"date": "2020-07-31", "close": 53.55, "volume": 59758.0}, {"date": "2020-08-03", "close": 54.44, "volume": 35176.0}, {"date": "2020-08-04", "close": 54.71, "volume": 77876.0}, {"date": "2020-08-05", "close": 56.52, "volume": 48286.0}, {"date": "2020-08-06", "close": 56.45, "volume": 43875.0}, {"date": "2020-08-07", "close": 58.14, "volume": 33190.0}, {"date": "2020-08-10", "close": 59.58, "volume": 35330.0}, {"date": "2020-08-11", "close": 60.61, "volume": 92792.0}, {"date": "2020-08-12", "close": 60.99, "volume": 34791.0}, {"date": "2020-08-13", "close": 60.21, "volume": 33779.0}, {"date": "2020-08-14", "close": 59.42, "volume": 46712.0}, {"date": "2020-08-17", "close": 58.96, "volume": 20352.0}, {"date": "2020-08-18", "close": 58.22, "volume": 54607.0}, {"date": "2020-08-19", "close": 58.56, "volume": 37783.0}, {"date": "2020-08-20", "close": 58.37, "volume": 31601.0}, {"date": "2020-08-21", "close": 58.0, "volume": 40650.0}, {"date": "2020-08-24", "close": 59.35, "volume": 38978.0}, {"date": "2020-08-25", "close": 56.88, "volume": 84752.0}, {"date": "2020-08-26", "close": 57.88, "volume": 81112.0}, {"date": "2020-08-27", "close": 58.65, "volume": 40769.0}, {"date": "2020-08-28", "close": 59.23, "volume": 57433.0}, {"date": "2020-08-31", "close": 57.84, "volume": 57661.0}, {"date": "2020-09-01", "close": 58.5, "volume": 49552.0}, {"date": "2020-09-02", "close": 58.87, "volume": 46037.0}, {"date": "2020-09-03", "close": 58.0, "volume": 62558.0}, {"date": "2020-09-04", "close": 58.81, "volume": 58190.0}, {"date": "2020-09-08", "close": 57.38, "volume": 90044.0}, {"date": "2020-09-09", "close": 59.0, "volume": 94215.0}, {"date": "2020-09-10", "close": 58.74, "volume": 96848.0}, {"date": "2020-09-11", "close": 58.9, "volume": 78540.0}, {"date": "2020-09-14", "close": 58.67, "volume": 89925.0}, {"date": "2020-09-15", "close": 58.98, "volume": 70712.0}, {"date": "2020-09-16", "close": 58.87, "volume": 73483.0}, {"date": "2020-09-17", "close": 59.65, "volume": 72274.0}, {"date": "2020-09-18", "close": 59.08, "volume": 259137.0}, {"date": "2020-09-21", "close": 56.58, "volume": 127897.0}, {"date": "2020-09-22", "close": 58.07, "volume": 75298.0}, {"date": "2020-09-23", "close": 57.95, "volume": 88099.0}, {"date": "2020-09-24", "close": 59.0, "volume": 62185.0}, {"date": "2020-09-25", "close": 59.14, "volume": 69977.0}, {"date": "2020-09-28", "close": 59.78, "volume": 52258.0}, {"date": "2020-09-29", "close": 59.17, "volume": 59021.0}, {"date": "2020-09-30", "close": 59.2, "volume": 59995.0}, {"date": "2020-10-01", "close": 60.13, "volume": 63424.0}, {"date": "2020-10-02", "close": 62.08, "volume": 46853.0}, {"date": "2020-10-05", "close": 63.61, "volume": 52549.0}, {"date": "2020-10-06", "close": 63.68, "volume": 76854.0}, {"date": "2020-10-07", "close": 63.61, "volume": 56750.0}, {"date": "2020-10-08", "close": 64.87, "volume": 51361.0}, {"date": "2020-10-09", "close": 64.65, "volume": 29818.0}, {"date": "2020-10-12", "close": 63.97, "volume": 46058.0}, {"date": "2020-10-13", "close": 63.21, "volume": 42198.0}, {"date": "2020-10-14", "close": 62.8, "volume": 45246.0}, {"date": "2020-10-15", "close": 62.86, "volume": 57483.0}, {"date": "2020-10-16", "close": 63.49, "volume": 47110.0}, {"date": "2020-10-19", "close": 62.7, "volume": 27188.0}, {"date": "2020-10-20", "close": 63.19, "volume": 38218.0}, {"date": "2020-10-21", "close": 63.25, "volume": 26212.0}, {"date": "2020-10-22", "close": 64.0, "volume": 32223.0}, {"date": "2020-10-23", "close": 65.06, "volume": 26334.0}, {"date": "2020-10-26", "close": 64.2, "volume": 35466.0}, {"date": "2020-10-27", "close": 62.23, "volume": 41962.0}, {"date": "2020-10-28", "close": 60.27, "volume": 38319.0}, {"date": "2020-10-29", "close": 61.24, "volume": 40862.0}, {"date": "2020-10-30", "close": 62.09, "volume": 71442.0}, {"date": "2020-11-02", "close": 65.1, "volume": 31723.0}, {"date": "2020-11-03", "close": 67.53, "volume": 52698.0}, {"date": "2020-11-04", "close": 66.3, "volume": 42986.0}, {"date": "2020-11-05", "close": 68.72, "volume": 38650.0}, {"date": "2020-11-06", "close": 68.01, "volume": 39645.0}, {"date": "2020-11-09", "close": 74.3, "volume": 93105.0}, {"date": "2020-11-10", "close": 77.16, "volume": 75256.0}, {"date": "2020-11-11", "close": 75.0, "volume": 58424.0}, {"date": "2020-11-12", "close": 72.73, "volume": 69437.0}, {"date": "2020-11-13", "close": 74.74, "volume": 51202.0}, {"date": "2020-11-16", "close": 77.08, "volume": 82340.0}, {"date": "2020-11-17", "close": 76.7, "volume": 55707.0}, {"date": "2020-11-18", "close": 75.3, "volume": 52475.0}, {"date": "2020-11-19", "close": 75.12, "volume": 38454.0}, {"date": "2020-11-20", "close": 75.03, "volume": 31721.0}, {"date": "2020-11-23", "close": 77.83, "volume": 33866.0}, {"date": "2020-11-24", "close": 80.68, "volume": 58734.0}, {"date": "2020-11-25", "close": 78.37, "volume": 25062.0}, {"date": "2020-11-27", "close": 78.09, "volume": 17714.0}, {"date": "2020-11-30", "close": 75.46, "volume": 37188.0}, {"date": "2020-12-01", "close": 77.07, "volume": 38893.0}, {"date": "2020-12-02", "close": 77.36, "volume": 39783.0}, {"date": "2020-12-03", "close": 76.2, "volume": 49467.0}, {"date": "2020-12-04", "close": 79.97, "volume": 47070.0}, {"date": "2020-12-07", "close": 79.0, "volume": 40095.0}, {"date": "2020-12-08", "close": 79.55, "volume": 40736.0}, {"date": "2020-12-09", "close": 78.29, "volume": 53332.0}, {"date": "2020-12-10", "close": 78.32, "volume": 33540.0}, {"date": "2020-12-11", "close": 78.66, "volume": 26537.0}, {"date": "2020-12-14", "close": 75.09, "volume": 53940.0}, {"date": "2020-12-15", "close": 77.49, "volume": 61260.0}, {"date": "2020-12-16", "close": 76.98, "volume": 49110.0}, {"date": "2020-12-17", "close": 76.68, "volume": 53873.0}, {"date": "2020-12-18", "close": 76.03, "volume": 144174.0}, {"date": "2020-12-21", "close": 75.09, "volume": 77209.0}, {"date": "2020-12-22", "close": 73.87, "volume": 42423.0}, {"date": "2020-12-23", "close": 75.44, "volume": 41933.0}, {"date": "2020-12-24", "close": 76.01, "volume": 11580.0}, {"date": "2020-12-28", "close": 76.77, "volume": 35148.0}, {"date": "2020-12-29", "close": 76.23, "volume": 34870.0}, {"date": "2020-12-30", "close": 76.81, "volume": 21596.0}, {"date": "2020-12-31", "close": 77.52, "volume": 26031.0}, {"date": "2021-01-04", "close": 75.16, "volume": 40266.0}, {"date": "2021-01-05", "close": 79.09, "volume": 69168.0}, {"date": "2021-01-06", "close": 85.97, "volume": 99343.0}, {"date": "2021-01-07", "close": 85.04, "volume": 42159.0}, {"date": "2021-01-08", "close": 83.12, "volume": 44684.0}, {"date": "2021-01-11", "close": 83.24, "volume": 30298.0}, {"date": "2021-01-12", "close": 85.4, "volume": 31280.0}, {"date": "2021-01-13", "close": 82.66, "volume": 25215.0}, {"date": "2021-01-14", "close": 85.03, "volume": 49212.0}, {"date": "2021-01-15", "close": 85.0, "volume": 46811.0}, {"date": "2021-01-19", "close": 86.25, "volume": 58626.0}, {"date": "2021-01-20", "close": 86.75, "volume": 52775.0}, {"date": "2021-01-21", "close": 84.65, "volume": 64370.0}, {"date": "2021-01-22", "close": 85.0, "volume": 89884.0}, {"date": "2021-01-25", "close": 85.0, "volume": 54689.0}, {"date": "2021-01-26", "close": 84.61, "volume": 40315.0}, {"date": "2021-01-27", "close": 84.0, "volume": 66275.0}, {"date": "2021-01-28", "close": 85.0, "volume": 95358.0}, {"date": "2021-01-29", "close": 81.91, "volume": 68206.0}, {"date": "2021-02-01", "close": 85.31, "volume": 58579.0}, {"date": "2021-02-02", "close": 85.56, "volume": 76738.0}, {"date": "2021-02-03", "close": 85.79, "volume": 49508.0}, {"date": "2021-02-04", "close": 86.66, "volume": 43652.0}, {"date": "2021-02-05", "close": 86.28, "volume": 82931.0}, {"date": "2021-02-08", "close": 86.98, "volume": 54323.0}, {"date": "2021-02-09", "close": 90.22, "volume": 67745.0}, {"date": "2021-02-10", "close": 91.6, "volume": 93587.0}, {"date": "2021-02-11", "close": 90.66, "volume": 124765.0}, {"date": "2021-02-12", "close": 90.82, "volume": 60347.0}, {"date": "2021-02-16", "close": 92.11, "volume": 64893.0}, {"date": "2021-02-17", "close": 93.48, "volume": 97229.0}, {"date": "2021-02-18", "close": 92.74, "volume": 55718.0}, {"date": "2021-02-19", "close": 95.28, "volume": 43899.0}, {"date": "2021-02-22", "close": 96.68, "volume": 43251.0}, {"date": "2021-02-23", "close": 97.4, "volume": 39038.0}, {"date": "2021-02-24", "close": 100.23, "volume": 49121.0}, {"date": "2021-02-25", "close": 98.02, "volume": 62331.0}, {"date": "2021-02-26", "close": 98.06, "volume": 82245.0}, {"date": "2021-03-01", "close": 101.84, "volume": 45525.0}, {"date": "2021-03-02", "close": 102.84, "volume": 55484.0}, {"date": "2021-03-03", "close": 103.35, "volume": 80099.0}, {"date": "2021-03-04", "close": 100.74, "volume": 69937.0}, {"date": "2021-03-05", "close": 102.61, "volume": 114398.0}, {"date": "2021-03-08", "close": 106.16, "volume": 58347.0}, {"date": "2021-03-09", "close": 104.57, "volume": 53421.0}, {"date": "2021-03-10", "close": 107.29, "volume": 48177.0}, {"date": "2021-03-11", "close": 105.78, "volume": 52559.0}, {"date": "2021-03-12", "close": 106.44, "volume": 68425.0}, {"date": "2021-03-15", "close": 106.54, "volume": 36245.0}, {"date": "2021-03-16", "close": 103.51, "volume": 33264.0}, {"date": "2021-03-17", "close": 103.78, "volume": 45391.0}, {"date": "2021-03-18", "close": 102.17, "volume": 56500.0}, {"date": "2021-03-19", "close": 98.89, "volume": 261724.0}, {"date": "2021-03-22", "close": 97.37, "volume": 50985.0}, {"date": "2021-03-23", "close": 91.75, "volume": 78649.0}, {"date": "2021-03-24", "close": 91.95, "volume": 49006.0}, {"date": "2021-03-25", "close": 94.43, "volume": 91508.0}, {"date": "2021-03-26", "close": 95.99, "volume": 71535.0}, {"date": "2021-03-29", "close": 94.72, "volume": 76543.0}, {"date": "2021-03-30", "close": 96.64, "volume": 74746.0}, {"date": "2021-03-31", "close": 95.57, "volume": 69696.0}, {"date": "2021-04-01", "close": 94.6, "volume": 50391.0}, {"date": "2021-04-05", "close": 96.6, "volume": 41382.0}, {"date": "2021-04-06", "close": 96.2, "volume": 33330.0}, {"date": "2021-04-07", "close": 95.4, "volume": 33583.0}, {"date": "2021-04-08", "close": 95.24, "volume": 24396.0}, {"date": "2021-04-09", "close": 96.42, "volume": 23062.0}, {"date": "2021-04-12", "close": 96.52, "volume": 16487.0}, {"date": "2021-04-13", "close": 94.57, "volume": 25058.0}, {"date": "2021-04-14", "close": 95.65, "volume": 21974.0}, {"date": "2021-04-15", "close": 95.75, "volume": 21604.0}, {"date": "2021-04-16", "close": 96.11, "volume": 29741.0}, {"date": "2021-04-19", "close": 95.43, "volume": 23134.0}, {"date": "2021-04-20", "close": 93.35, "volume": 28087.0}, {"date": "2021-04-21", "close": 95.91, "volume": 46571.0}, {"date": "2021-04-22", "close": 94.83, "volume": 21827.0}, {"date": "2021-04-23", "close": 97.0, "volume": 57228.0}, {"date": "2021-04-26", "close": 97.74, "volume": 46006.0}, {"date": "2021-04-27", "close": 97.91, "volume": 31177.0}, {"date": "2021-04-28", "close": 97.56, "volume": 26519.0}, {"date": "2021-04-29", "close": 96.42, "volume": 32027.0}, {"date": "2021-04-30", "close": 94.82, "volume": 48486.0}, {"date": "2021-05-03", "close": 97.94, "volume": 71961.0}, {"date": "2021-05-04", "close": 97.15, "volume": 69768.0}, {"date": "2021-05-05", "close": 97.6, "volume": 43963.0}, {"date": "2021-05-06", "close": 98.7, "volume": 53851.0}, {"date": "2021-05-07", "close": 101.44, "volume": 59545.0}, {"date": "2021-05-10", "close": 99.53, "volume": 38522.0}, {"date": "2021-05-11", "close": 100.01, "volume": 42706.0}, {"date": "2021-05-12", "close": 95.99, "volume": 40667.0}, {"date": "2021-05-13", "close": 100.72, "volume": 53717.0}, {"date": "2021-05-14", "close": 102.17, "volume": 36153.0}, {"date": "2021-05-17", "close": 102.43, "volume": 45425.0}, {"date": "2021-05-18", "close": 100.25, "volume": 36920.0}, {"date": "2021-05-19", "close": 98.82, "volume": 32447.0}, {"date": "2021-05-20", "close": 97.21, "volume": 26393.0}, {"date": "2021-05-21", "close": 98.69, "volume": 29722.0}, {"date": "2021-05-24", "close": 98.38, "volume": 32848.0}, {"date": "2021-05-25", "close": 96.45, "volume": 36853.0}, {"date": "2021-05-26", "close": 98.38, "volume": 28672.0}, {"date": "2021-05-27", "close": 99.44, "volume": 37832.0}, {"date": "2021-05-28", "close": 99.64, "volume": 44104.0}, {"date": "2021-06-01", "close": 102.07, "volume": 66763.0}, {"date": "2021-06-02", "close": 100.0, "volume": 36939.0}, {"date": "2021-06-03", "close": 99.25, "volume": 28813.0}, {"date": "2021-06-04", "close": 99.43, "volume": 20939.0}, {"date": "2021-06-07", "close": 99.25, "volume": 27445.0}, {"date": "2021-06-08", "close": 100.1, "volume": 24327.0}, {"date": "2021-06-09", "close": 98.51, "volume": 23540.0}, {"date": "2021-06-10", "close": 95.98, "volume": 19036.0}, {"date": "2021-06-11", "close": 96.5, "volume": 23158.0}, {"date": "2021-06-14", "close": 94.83, "volume": 49961.0}, {"date": "2021-06-15", "close": 96.66, "volume": 41080.0}, {"date": "2021-06-16", "close": 96.18, "volume": 32919.0}, {"date": "2021-06-17", "close": 92.55, "volume": 40985.0}, {"date": "2021-06-18", "close": 91.82, "volume": 107183.0}, {"date": "2021-06-21", "close": 92.0, "volume": 70384.0}, {"date": "2021-06-22", "close": 92.34, "volume": 28564.0}, {"date": "2021-06-23", "close": 92.93, "volume": 47460.0}, {"date": "2021-06-24", "close": 94.18, "volume": 38459.0}, {"date": "2021-06-25", "close": 94.58, "volume": 138764.0}, {"date": "2021-06-28", "close": 93.08, "volume": 36003.0}, {"date": "2021-06-29", "close": 93.7, "volume": 30098.0}, {"date": "2021-06-30", "close": 94.91, "volume": 45950.0}, {"date": "2021-07-01", "close": 94.85, "volume": 33914.0}, {"date": "2021-07-02", "close": 94.12, "volume": 22526.0}, {"date": "2021-07-06", "close": 93.25, "volume": 50374.0}, {"date": "2021-07-07", "close": 94.5, "volume": 40378.0}, {"date": "2021-07-08", "close": 92.28, "volume": 50655.0}, {"date": "2021-07-09", "close": 93.13, "volume": 34053.0}, {"date": "2021-07-12", "close": 93.68, "volume": 33811.0}, {"date": "2021-07-13", "close": 91.82, "volume": 30373.0}, {"date": "2021-07-14", "close": 91.24, "volume": 35453.0}, {"date": "2021-07-15", "close": 90.62, "volume": 33038.0}, {"date": "2021-07-16", "close": 88.94, "volume": 45350.0}, {"date": "2021-07-19", "close": 87.39, "volume": 48575.0}, {"date": "2021-07-20", "close": 90.62, "volume": 50033.0}, {"date": "2021-07-21", "close": 91.88, "volume": 23947.0}, {"date": "2021-07-22", "close": 90.16, "volume": 31425.0}, {"date": "2021-07-23", "close": 90.91, "volume": 23904.0}, {"date": "2021-07-26", "close": 91.53, "volume": 33346.0}, {"date": "2021-07-27", "close": 91.25, "volume": 35202.0}, {"date": "2021-07-28", "close": 91.3, "volume": 111855.0}, {"date": "2021-07-29", "close": 92.2, "volume": 67289.0}, {"date": "2021-07-30", "close": 92.0, "volume": 53706.0}, {"date": "2021-08-02", "close": 92.5, "volume": 63208.0}, {"date": "2021-08-03", "close": 92.25, "volume": 92273.0}, {"date": "2021-08-04", "close": 90.99, "volume": 48601.0}, {"date": "2021-08-05", "close": 91.0, "volume": 64639.0}, {"date": "2021-08-06", "close": 92.09, "volume": 112419.0}, {"date": "2021-08-09", "close": 91.5, "volume": 91235.0}, {"date": "2021-08-10", "close": 93.33, "volume": 187307.0}, {"date": "2021-08-11", "close": 94.86, "volume": 121706.0}, {"date": "2021-08-12", "close": 95.73, "volume": 84952.0}, {"date": "2021-08-13", "close": 96.97, "volume": 61593.0}, {"date": "2021-08-16", "close": 94.72, "volume": 88093.0}, {"date": "2021-08-17", "close": 97.74, "volume": 78638.0}, {"date": "2021-08-18", "close": 97.84, "volume": 71028.0}, {"date": "2021-08-19", "close": 96.09, "volume": 58946.0}, {"date": "2021-08-20", "close": 97.07, "volume": 189405.0}, {"date": "2021-08-23", "close": 100.4, "volume": 73580.0}, {"date": "2021-08-24", "close": 99.16, "volume": 38885.0}, {"date": "2021-08-25", "close": 98.92, "volume": 43073.0}, {"date": "2021-08-26", "close": 97.53, "volume": 46965.0}, {"date": "2021-08-27", "close": 99.48, "volume": 53070.0}, {"date": "2021-08-30", "close": 98.91, "volume": 27125.0}, {"date": "2021-08-31", "close": 99.24, "volume": 39532.0}, {"date": "2021-09-01", "close": 99.24, "volume": 38423.0}, {"date": "2021-09-02", "close": 99.87, "volume": 38468.0}, {"date": "2021-09-03", "close": 99.33, "volume": 35187.0}, {"date": "2021-09-07", "close": 97.82, "volume": 63217.0}, {"date": "2021-09-08", "close": 97.15, "volume": 43779.0}, {"date": "2021-09-09", "close": 95.16, "volume": 57524.0}, {"date": "2021-09-10", "close": 94.43, "volume": 42184.0}, {"date": "2021-09-13", "close": 93.15, "volume": 67822.0}, {"date": "2021-09-14", "close": 93.11, "volume": 48998.0}, {"date": "2021-09-15", "close": 95.31, "volume": 70550.0}, {"date": "2021-09-16", "close": 95.97, "volume": 72066.0}, {"date": "2021-09-17", "close": 97.67, "volume": 205476.0}, {"date": "2021-09-20", "close": 96.57, "volume": 115769.0}, {"date": "2021-09-21", "close": 96.45, "volume": 65265.0}, {"date": "2021-09-22", "close": 98.52, "volume": 42301.0}, {"date": "2021-09-23", "close": 99.85, "volume": 58771.0}, {"date": "2021-09-24", "close": 100.0, "volume": 43241.0}, {"date": "2021-09-27", "close": 101.4, "volume": 43369.0}, {"date": "2021-09-28", "close": 99.69, "volume": 45594.0}, {"date": "2021-09-29", "close": 100.8, "volume": 32684.0}, {"date": "2021-09-30", "close": 98.91, "volume": 37791.0}, {"date": "2021-10-01", "close": 101.77, "volume": 98187.0}, {"date": "2021-10-04", "close": 102.35, "volume": 37727.0}, {"date": "2021-10-05", "close": 103.91, "volume": 58367.0}, {"date": "2021-10-06", "close": 103.03, "volume": 65009.0}, {"date": "2021-10-07", "close": 104.47, "volume": 61535.0}, {"date": "2021-10-08", "close": 104.17, "volume": 20598.0}, {"date": "2021-10-11", "close": 104.18, "volume": 34896.0}, {"date": "2021-10-12", "close": 104.9, "volume": 40094.0}, {"date": "2021-10-13", "close": 104.43, "volume": 66700.0}, {"date": "2021-10-14", "close": 105.67, "volume": 36631.0}, {"date": "2021-10-15", "close": 105.63, "volume": 71493.0}, {"date": "2021-10-18", "close": 105.96, "volume": 41394.0}, {"date": "2021-10-19", "close": 105.94, "volume": 41462.0}, {"date": "2021-10-20", "close": 106.08, "volume": 50897.0}, {"date": "2021-10-21", "close": 107.49, "volume": 52323.0}, {"date": "2021-10-22", "close": 107.18, "volume": 40315.0}, {"date": "2021-10-25", "close": 107.52, "volume": 36987.0}, {"date": "2021-10-26", "close": 107.25, "volume": 28730.0}, {"date": "2021-10-27", "close": 106.04, "volume": 31392.0}, {"date": "2021-10-28", "close": 109.69, "volume": 57581.0}, {"date": "2021-10-29", "close": 111.27, "volume": 67477.0}, {"date": "2021-11-01", "close": 113.14, "volume": 69603.0}, {"date": "2021-11-02", "close": 113.97, "volume": 36377.0}, {"date": "2021-11-03", "close": 114.27, "volume": 45279.0}, {"date": "2021-11-04", "close": 114.96, "volume": 40813.0}, {"date": "2021-11-05", "close": 118.2, "volume": 61834.0}, {"date": "2021-11-08", "close": 118.47, "volume": 51081.0}, {"date": "2021-11-09", "close": 118.69, "volume": 55108.0}, {"date": "2021-11-10", "close": 118.76, "volume": 48137.0}, {"date": "2021-11-11", "close": 119.97, "volume": 49272.0}, {"date": "2021-11-12", "close": 119.0, "volume": 68937.0}, {"date": "2021-11-15", "close": 116.74, "volume": 46370.0}, {"date": "2021-11-16", "close": 114.77, "volume": 71101.0}, {"date": "2021-11-17", "close": 115.73, "volume": 63312.0}, {"date": "2021-11-18", "close": 115.21, "volume": 48721.0}, {"date": "2021-11-19", "close": 113.83, "volume": 140001.0}, {"date": "2021-11-22", "close": 114.88, "volume": 49294.0}, {"date": "2021-11-23", "close": 115.01, "volume": 50280.0}, {"date": "2021-11-24", "close": 113.16, "volume": 32109.0}, {"date": "2021-11-26", "close": 108.83, "volume": 28922.0}, {"date": "2021-11-29", "close": 106.91, "volume": 31840.0}, {"date": "2021-11-30", "close": 103.01, "volume": 84468.0}, {"date": "2021-12-01", "close": 102.32, "volume": 81357.0}, {"date": "2021-12-02", "close": 104.47, "volume": 63883.0}, {"date": "2021-12-03", "close": 103.11, "volume": 53510.0}, {"date": "2021-12-06", "close": 105.28, "volume": 60926.0}, {"date": "2021-12-07", "close": 105.84, "volume": 34177.0}, {"date": "2021-12-08", "close": 106.61, "volume": 38206.0}, {"date": "2021-12-09", "close": 104.64, "volume": 49002.0}, {"date": "2021-12-10", "close": 103.85, "volume": 48672.0}, {"date": "2021-12-13", "close": 102.17, "volume": 83494.0}, {"date": "2021-12-14", "close": 101.03, "volume": 75083.0}, {"date": "2021-12-15", "close": 103.83, "volume": 83178.0}, {"date": "2021-12-16", "close": 104.51, "volume": 166124.0}, {"date": "2021-12-17", "close": 103.29, "volume": 299991.0}, {"date": "2021-12-20", "close": 103.16, "volume": 67467.0}, {"date": "2021-12-21", "close": 105.67, "volume": 30675.0}, {"date": "2021-12-22", "close": 106.39, "volume": 28391.0}, {"date": "2021-12-23", "close": 107.27, "volume": 26003.0}, {"date": "2021-12-27", "close": 109.77, "volume": 30237.0}, {"date": "2021-12-28", "close": 110.59, "volume": 25218.0}, {"date": "2021-12-29", "close": 110.93, "volume": 24932.0}, {"date": "2021-12-30", "close": 110.12, "volume": 31444.0}, {"date": "2021-12-31", "close": 110.66, "volume": 24343.0}, {"date": "2022-01-03", "close": 109.5, "volume": 75042.0}, {"date": "2022-01-04", "close": 109.54, "volume": 96696.0}, {"date": "2022-01-05", "close": 108.23, "volume": 49509.0}, {"date": "2022-01-06", "close": 110.8, "volume": 47007.0}, {"date": "2022-01-07", "close": 110.39, "volume": 38020.0}, {"date": "2022-01-10", "close": 107.57, "volume": 30822.0}, {"date": "2022-01-11", "close": 108.32, "volume": 30223.0}, {"date": "2022-01-12", "close": 107.19, "volume": 36095.0}, {"date": "2022-01-13", "close": 108.64, "volume": 27944.0}, {"date": "2022-01-14", "close": 108.32, "volume": 28441.0}, {"date": "2022-01-18", "close": 107.3, "volume": 34747.0}, {"date": "2022-01-19", "close": 105.47, "volume": 33542.0}, {"date": "2022-01-20", "close": 103.15, "volume": 37450.0}, {"date": "2022-01-21", "close": 102.26, "volume": 47994.0}, {"date": "2022-01-24", "close": 103.24, "volume": 51087.0}, {"date": "2022-01-25", "close": 100.55, "volume": 47817.0}, {"date": "2022-01-26", "close": 99.42, "volume": 43454.0}, {"date": "2022-01-27", "close": 98.61, "volume": 45397.0}, {"date": "2022-01-28", "close": 98.75, "volume": 82890.0}, {"date": "2022-01-31", "close": 99.35, "volume": 62436.0}, {"date": "2022-02-01", "close": 98.98, "volume": 102101.0}, {"date": "2022-02-02", "close": 98.82, "volume": 46016.0}, {"date": "2022-02-03", "close": 97.18, "volume": 54470.0}, {"date": "2022-02-04", "close": 98.86, "volume": 81652.0}, {"date": "2022-02-07", "close": 102.21, "volume": 70026.0}, {"date": "2022-02-08", "close": 105.61, "volume": 72796.0}, {"date": "2022-02-09", "close": 106.87, "volume": 74837.0}, {"date": "2022-02-10", "close": 104.49, "volume": 73266.0}, {"date": "2022-02-11", "close": 104.67, "volume": 63854.0}, {"date": "2022-02-14", "close": 105.84, "volume": 74422.0}, {"date": "2022-02-15", "close": 106.65, "volume": 37857.0}, {"date": "2022-02-16", "close": 107.05, "volume": 43518.0}, {"date": "2022-02-17", "close": 105.86, "volume": 53204.0}, {"date": "2022-02-18", "close": 105.64, "volume": 191125.0}, {"date": "2022-02-22", "close": 106.03, "volume": 62979.0}, {"date": "2022-02-23", "close": 104.55, "volume": 54943.0}, {"date": "2022-02-24", "close": 104.84, "volume": 60046.0}, {"date": "2022-02-25", "close": 106.38, "volume": 25859.0}, {"date": "2022-02-28", "close": 105.93, "volume": 63565.0}, {"date": "2022-03-01", "close": 103.06, "volume": 55696.0}, {"date": "2022-03-02", "close": 106.87, "volume": 31507.0}, {"date": "2022-03-03", "close": 106.93, "volume": 29348.0}, {"date": "2022-03-04", "close": 107.27, "volume": 32076.0}, {"date": "2022-03-07", "close": 105.13, "volume": 29687.0}, {"date": "2022-03-08", "close": 104.58, "volume": 27427.0}, {"date": "2022-03-09", "close": 105.9, "volume": 22429.0}, {"date": "2022-03-10", "close": 105.54, "volume": 21640.0}, {"date": "2022-03-11", "close": 104.56, "volume": 21291.0}, {"date": "2022-03-14", "close": 105.11, "volume": 28546.0}, {"date": "2022-03-15", "close": 104.91, "volume": 27320.0}, {"date": "2022-03-16", "close": 106.28, "volume": 33478.0}, {"date": "2022-03-17", "close": 106.57, "volume": 20597.0}, {"date": "2022-03-18", "close": 107.38, "volume": 75339.0}, {"date": "2022-03-21", "close": 106.99, "volume": 29749.0}, {"date": "2022-03-22", "close": 105.72, "volume": 34558.0}, {"date": "2022-03-23", "close": 103.61, "volume": 26036.0}, {"date": "2022-03-24", "close": 103.17, "volume": 30013.0}, {"date": "2022-03-25", "close": 103.94, "volume": 46183.0}, {"date": "2022-03-28", "close": 101.91, "volume": 36617.0}, {"date": "2022-03-29", "close": 103.86, "volume": 47565.0}, {"date": "2022-03-30", "close": 102.28, "volume": 23527.0}, {"date": "2022-03-31", "close": 99.92, "volume": 31431.0}, {"date": "2022-04-01", "close": 102.78, "volume": 66909.0}, {"date": "2022-04-04", "close": 101.97, "volume": 31810.0}, {"date": "2022-04-05", "close": 100.03, "volume": 63855.0}, {"date": "2022-04-06", "close": 100.5, "volume": 59061.0}, {"date": "2022-04-07", "close": 100.37, "volume": 49546.0}, {"date": "2022-04-08", "close": 98.58, "volume": 34098.0}, {"date": "2022-04-11", "close": 97.13, "volume": 40569.0}, {"date": "2022-04-12", "close": 97.69, "volume": 48934.0}, {"date": "2022-04-13", "close": 99.14, "volume": 37560.0}, {"date": "2022-04-14", "close": 97.93, "volume": 23073.0}, {"date": "2022-04-18", "close": 97.77, "volume": 36406.0}, {"date": "2022-04-19", "close": 99.28, "volume": 30616.0}, {"date": "2022-04-20", "close": 101.48, "volume": 61584.0}, {"date": "2022-04-21", "close": 101.14, "volume": 43771.0}, {"date": "2022-04-22", "close": 98.73, "volume": 39542.0}, {"date": "2022-04-25", "close": 98.81, "volume": 50390.0}, {"date": "2022-04-26", "close": 93.74, "volume": 71798.0}, {"date": "2022-04-27", "close": 95.41, "volume": 122417.0}, {"date": "2022-04-28", "close": 96.78, "volume": 58487.0}, {"date": "2022-04-29", "close": 94.04, "volume": 38602.0}, {"date": "2022-05-02", "close": 94.68, "volume": 38255.0}, {"date": "2022-05-03", "close": 94.89, "volume": 30223.0}, {"date": "2022-05-04", "close": 97.96, "volume": 32485.0}, {"date": "2022-05-05", "close": 94.4, "volume": 29181.0}, {"date": "2022-05-06", "close": 95.15, "volume": 69402.0}, {"date": "2022-05-09", "close": 96.69, "volume": 61918.0}, {"date": "2022-05-10", "close": 92.59, "volume": 38333.0}, {"date": "2022-05-11", "close": 90.31, "volume": 51959.0}, {"date": "2022-05-12", "close": 91.79, "volume": 36136.0}, {"date": "2022-05-13", "close": 90.84, "volume": 37909.0}, {"date": "2022-05-16", "close": 91.78, "volume": 72452.0}, {"date": "2022-05-17", "close": 94.44, "volume": 75062.0}, {"date": "2022-05-18", "close": 93.17, "volume": 76923.0}, {"date": "2022-05-19", "close": 92.05, "volume": 65608.0}, {"date": "2022-05-20", "close": 91.54, "volume": 53985.0}, {"date": "2022-05-23", "close": 92.12, "volume": 49537.0}, {"date": "2022-05-24", "close": 92.75, "volume": 46325.0}, {"date": "2022-05-25", "close": 92.4, "volume": 58308.0}, {"date": "2022-05-26", "close": 93.74, "volume": 37735.0}, {"date": "2022-05-27", "close": 94.94, "volume": 44872.0}, {"date": "2022-05-31", "close": 93.1, "volume": 58914.0}, {"date": "2022-06-01", "close": 93.34, "volume": 50647.0}, {"date": "2022-06-02", "close": 95.36, "volume": 37685.0}, {"date": "2022-06-03", "close": 94.19, "volume": 26120.0}, {"date": "2022-06-06", "close": 95.92, "volume": 43316.0}, {"date": "2022-06-07", "close": 95.25, "volume": 40837.0}, {"date": "2022-06-08", "close": 95.25, "volume": 42849.0}, {"date": "2022-06-09", "close": 94.6, "volume": 26603.0}, {"date": "2022-06-10", "close": 92.22, "volume": 38389.0}, {"date": "2022-06-13", "close": 89.56, "volume": 34316.0}, {"date": "2022-06-14", "close": 88.92, "volume": 33779.0}, {"date": "2022-06-15", "close": 90.15, "volume": 35208.0}, {"date": "2022-06-16", "close": 84.76, "volume": 47597.0}, {"date": "2022-06-17", "close": 84.21, "volume": 125714.0}, {"date": "2022-06-21", "close": 85.11, "volume": 50750.0}, {"date": "2022-06-22", "close": 83.36, "volume": 40142.0}, {"date": "2022-06-23", "close": 84.09, "volume": 31165.0}, {"date": "2022-06-24", "close": 85.27, "volume": 117811.0}, {"date": "2022-06-27", "close": 86.25, "volume": 33935.0}, {"date": "2022-06-28", "close": 86.01, "volume": 33336.0}, {"date": "2022-06-29", "close": 83.37, "volume": 41137.0}, {"date": "2022-06-30", "close": 84.78, "volume": 51631.0}, {"date": "2022-07-01", "close": 85.12, "volume": 42232.0}, {"date": "2022-07-05", "close": 84.1, "volume": 57246.0}, {"date": "2022-07-06", "close": 82.5, "volume": 26373.0}, {"date": "2022-07-07", "close": 83.51, "volume": 32078.0}, {"date": "2022-07-08", "close": 81.97, "volume": 25143.0}, {"date": "2022-07-11", "close": 82.0, "volume": 47674.0}, {"date": "2022-07-12", "close": 81.5, "volume": 57677.0}, {"date": "2022-07-13", "close": 80.83, "volume": 28445.0}, {"date": "2022-07-14", "close": 80.1, "volume": 24806.0}, {"date": "2022-07-15", "close": 81.85, "volume": 49295.0}, {"date": "2022-07-18", "close": 82.64, "volume": 110892.0}, {"date": "2022-07-19", "close": 86.58, "volume": 75238.0}, {"date": "2022-07-20", "close": 88.55, "volume": 47084.0}, {"date": "2022-07-21", "close": 89.58, "volume": 37604.0}, {"date": "2022-07-22", "close": 89.76, "volume": 47486.0}, {"date": "2022-07-25", "close": 90.32, "volume": 39532.0}, {"date": "2022-07-26", "close": 92.71, "volume": 62918.0}, {"date": "2022-07-27", "close": 95.01, "volume": 58773.0}, {"date": "2022-07-28", "close": 96.67, "volume": 45625.0}, {"date": "2022-07-29", "close": 97.08, "volume": 24082.0}, {"date": "2022-08-01", "close": 97.33, "volume": 49711.0}, {"date": "2022-08-02", "close": 97.2, "volume": 34077.0}, {"date": "2022-08-03", "close": 97.01, "volume": 33922.0}, {"date": "2022-08-04", "close": 97.61, "volume": 27514.0}, {"date": "2022-08-05", "close": 95.8, "volume": 50268.0}, {"date": "2022-08-08", "close": 95.42, "volume": 36777.0}, {"date": "2022-08-09", "close": 93.82, "volume": 38202.0}, {"date": "2022-08-10", "close": 94.59, "volume": 43246.0}, {"date": "2022-08-11", "close": 95.3, "volume": 35229.0}, {"date": "2022-08-12", "close": 98.43, "volume": 37185.0}, {"date": "2022-08-15", "close": 99.39, "volume": 32438.0}, {"date": "2022-08-16", "close": 99.58, "volume": 34026.0}, {"date": "2022-08-17", "close": 98.47, "volume": 31878.0}, {"date": "2022-08-18", "close": 99.5, "volume": 46425.0}, {"date": "2022-08-19", "close": 98.48, "volume": 43985.0}, {"date": "2022-08-22", "close": 95.51, "volume": 34797.0}, {"date": "2022-08-23", "close": 95.73, "volume": 53564.0}, {"date": "2022-08-24", "close": 96.03, "volume": 44671.0}, {"date": "2022-08-25", "close": 98.34, "volume": 42681.0}, {"date": "2022-08-26", "close": 93.7, "volume": 27922.0}, {"date": "2022-08-29", "close": 93.25, "volume": 26537.0}, {"date": "2022-08-30", "close": 91.49, "volume": 25743.0}, {"date": "2022-08-31", "close": 90.41, "volume": 45738.0}, {"date": "2022-09-01", "close": 87.36, "volume": 46733.0}, {"date": "2022-09-02", "close": 86.73, "volume": 24256.0}, {"date": "2022-09-06", "close": 85.79, "volume": 32290.0}, {"date": "2022-09-07", "close": 86.86, "volume": 34887.0}, {"date": "2022-09-08", "close": 85.88, "volume": 26840.0}, {"date": "2022-09-09", "close": 87.73, "volume": 38492.0}, {"date": "2022-09-12", "close": 88.85, "volume": 40715.0}, {"date": "2022-09-13", "close": 84.59, "volume": 39739.0}, {"date": "2022-09-14", "close": 84.18, "volume": 38754.0}, {"date": "2022-09-15", "close": 83.26, "volume": 39998.0}, {"date": "2022-09-16", "close": 82.46, "volume": 125842.0}, {"date": "2022-09-19", "close": 83.88, "volume": 49186.0}, {"date": "2022-09-20", "close": 83.01, "volume": 31166.0}, {"date": "2022-09-21", "close": 83.29, "volume": 50861.0}, {"date": "2022-09-22", "close": 83.16, "volume": 50233.0}, {"date": "2022-09-23", "close": 82.53, "volume": 41383.0}, {"date": "2022-09-26", "close": 82.25, "volume": 60125.0}, {"date": "2022-09-27", "close": 81.5, "volume": 47781.0}, {"date": "2022-09-28", "close": 83.71, "volume": 40576.0}, {"date": "2022-09-29", "close": 82.43, "volume": 44715.0}, {"date": "2022-09-30", "close": 81.65, "volume": 46882.0}, {"date": "2022-10-03", "close": 83.82, "volume": 45253.0}, {"date": "2022-10-04", "close": 87.19, "volume": 38308.0}, {"date": "2022-10-05", "close": 86.75, "volume": 46840.0}, {"date": "2022-10-06", "close": 86.06, "volume": 42433.0}, {"date": "2022-10-07", "close": 82.44, "volume": 49927.0}, {"date": "2022-10-10", "close": 83.17, "volume": 30066.0}, {"date": "2022-10-11", "close": 83.52, "volume": 46263.0}, {"date": "2022-10-12", "close": 82.68, "volume": 27923.0}, {"date": "2022-10-13", "close": 85.5, "volume": 37656.0}, {"date": "2022-10-14", "close": 83.39, "volume": 33518.0}, {"date": "2022-10-17", "close": 86.23, "volume": 35327.0}, {"date": "2022-10-18", "close": 86.99, "volume": 33674.0}, {"date": "2022-10-19", "close": 86.45, "volume": 45417.0}, {"date": "2022-10-20", "close": 86.75, "volume": 78956.0}, {"date": "2022-10-21", "close": 90.28, "volume": 56571.0}, {"date": "2022-10-24", "close": 91.06, "volume": 47776.0}, {"date": "2022-10-25", "close": 92.6, "volume": 40822.0}, {"date": "2022-10-26", "close": 93.44, "volume": 35447.0}, {"date": "2022-10-27", "close": 94.5, "volume": 37510.0}, {"date": "2022-10-28", "close": 97.18, "volume": 38666.0}, {"date": "2022-10-31", "close": 99.05, "volume": 48647.0}, {"date": "2022-11-01", "close": 100.66, "volume": 71899.0}, {"date": "2022-11-02", "close": 97.55, "volume": 58949.0}, {"date": "2022-11-03", "close": 99.46, "volume": 36976.0}, {"date": "2022-11-04", "close": 100.5, "volume": 46519.0}, {"date": "2022-11-07", "close": 101.51, "volume": 43214.0}, {"date": "2022-11-08", "close": 100.35, "volume": 62169.0}, {"date": "2022-11-09", "close": 98.45, "volume": 48481.0}, {"date": "2022-11-10", "close": 103.66, "volume": 52144.0}, {"date": "2022-11-11", "close": 104.64, "volume": 46010.0}, {"date": "2022-11-14", "close": 105.43, "volume": 53735.0}, {"date": "2022-11-15", "close": 107.0, "volume": 34008.0}, {"date": "2022-11-16", "close": 106.51, "volume": 59902.0}, {"date": "2022-11-17", "close": 106.99, "volume": 35289.0}, {"date": "2022-11-18", "close": 106.66, "volume": 45807.0}, {"date": "2022-11-21", "close": 106.49, "volume": 41043.0}, {"date": "2022-11-22", "close": 106.06, "volume": 58027.0}, {"date": "2022-11-23", "close": 105.22, "volume": 28171.0}, {"date": "2022-11-25", "close": 106.72, "volume": 19953.0}, {"date": "2022-11-28", "close": 103.7, "volume": 41839.0}, {"date": "2022-11-29", "close": 103.01, "volume": 27677.0}, {"date": "2022-11-30", "close": 105.05, "volume": 52350.0}, {"date": "2022-12-01", "close": 106.21, "volume": 42615.0}, {"date": "2022-12-02", "close": 106.88, "volume": 35740.0}, {"date": "2022-12-05", "close": 104.57, "volume": 38604.0}, {"date": "2022-12-06", "close": 105.09, "volume": 46067.0}, {"date": "2022-12-07", "close": 103.57, "volume": 52561.0}, {"date": "2022-12-08", "close": 103.17, "volume": 42660.0}, {"date": "2022-12-09", "close": 102.26, "volume": 33631.0}, {"date": "2022-12-12", "close": 102.65, "volume": 36298.0}, {"date": "2022-12-13", "close": 103.91, "volume": 56469.0}, {"date": "2022-12-14", "close": 102.38, "volume": 44776.0}, {"date": "2022-12-15", "close": 98.77, "volume": 57064.0}, {"date": "2022-12-16", "close": 97.35, "volume": 190847.0}, {"date": "2022-12-19", "close": 99.19, "volume": 83343.0}, {"date": "2022-12-20", "close": 102.05, "volume": 64600.0}, {"date": "2022-12-21", "close": 104.26, "volume": 80221.0}, {"date": "2022-12-22", "close": 101.9, "volume": 42372.0}, {"date": "2022-12-23", "close": 102.71, "volume": 25453.0}, {"date": "2022-12-27", "close": 103.23, "volume": 36613.0}, {"date": "2022-12-28", "close": 100.99, "volume": 39461.0}, {"date": "2022-12-29", "close": 103.07, "volume": 50939.0}, {"date": "2022-12-30", "close": 102.41, "volume": 29067.0}, {"date": "2023-01-03", "close": 102.19, "volume": 44849.0}, {"date": "2023-01-04", "close": 102.11, "volume": 37082.0}, {"date": "2023-01-05", "close": 102.06, "volume": 42515.0}, {"date": "2023-01-06", "close": 104.93, "volume": 23379.0}, {"date": "2023-01-09", "close": 104.11, "volume": 31871.0}, {"date": "2023-01-10", "close": 104.71, "volume": 44450.0}, {"date": "2023-01-11", "close": 106.87, "volume": 59962.0}, {"date": "2023-01-12", "close": 108.68, "volume": 34432.0}, {"date": "2023-01-13", "close": 109.75, "volume": 70825.0}, {"date": "2023-01-17", "close": 110.99, "volume": 59836.0}, {"date": "2023-01-18", "close": 111.02, "volume": 92227.0}, {"date": "2023-01-19", "close": 106.98, "volume": 75059.0}, {"date": "2023-01-20", "close": 107.01, "volume": 74882.0}, {"date": "2023-01-23", "close": 105.86, "volume": 39557.0}, {"date": "2023-01-24", "close": 107.07, "volume": 50558.0}, {"date": "2023-01-25", "close": 107.49, "volume": 40379.0}, {"date": "2023-01-26", "close": 108.52, "volume": 38200.0}, {"date": "2023-01-27", "close": 110.96, "volume": 39059.0}, {"date": "2023-01-30", "close": 111.01, "volume": 63689.0}, {"date": "2023-01-31", "close": 115.57, "volume": 62391.0}, {"date": "2023-02-01", "close": 119.15, "volume": 74894.0}, {"date": "2023-02-02", "close": 120.87, "volume": 68931.0}, {"date": "2023-02-03", "close": 118.54, "volume": 132011.0}, {"date": "2023-02-06", "close": 117.5, "volume": 66809.0}, {"date": "2023-02-07", "close": 120.31, "volume": 74025.0}, {"date": "2023-02-08", "close": 117.83, "volume": 62959.0}, {"date": "2023-02-09", "close": 115.91, "volume": 79326.0}, {"date": "2023-02-10", "close": 116.4, "volume": 53090.0}, {"date": "2023-02-13", "close": 117.65, "volume": 51972.0}, {"date": "2023-02-14", "close": 116.13, "volume": 92930.0}, {"date": "2023-02-15", "close": 116.64, "volume": 67942.0}, {"date": "2023-02-16", "close": 115.45, "volume": 78465.0}, {"date": "2023-02-17", "close": 116.92, "volume": 60725.0}, {"date": "2023-02-21", "close": 114.57, "volume": 75410.0}, {"date": "2023-02-22", "close": 114.75, "volume": 84316.0}, {"date": "2023-02-23", "close": 114.3, "volume": 41147.0}, {"date": "2023-02-24", "close": 114.03, "volume": 37415.0}, {"date": "2023-02-27", "close": 115.38, "volume": 45819.0}, {"date": "2023-02-28", "close": 115.68, "volume": 87677.0}, {"date": "2023-03-01", "close": 117.52, "volume": 44846.0}, {"date": "2023-03-02", "close": 118.47, "volume": 40354.0}, {"date": "2023-03-03", "close": 120.76, "volume": 58557.0}, {"date": "2023-03-06", "close": 116.64, "volume": 70772.0}, {"date": "2023-03-07", "close": 117.63, "volume": 72862.0}, {"date": "2023-03-08", "close": 117.93, "volume": 42690.0}, {"date": "2023-03-09", "close": 117.81, "volume": 65400.0}, {"date": "2023-03-10", "close": 114.5, "volume": 67343.0}, {"date": "2023-03-13", "close": 113.31, "volume": 63705.0}, {"date": "2023-03-14", "close": 116.45, "volume": 56033.0}, {"date": "2023-03-15", "close": 112.97, "volume": 82723.0}, {"date": "2023-03-16", "close": 115.41, "volume": 63843.0}, {"date": "2023-03-17", "close": 114.22, "volume": 250133.0}, {"date": "2023-03-20", "close": 114.1, "volume": 53703.0}, {"date": "2023-03-21", "close": 118.2, "volume": 118108.0}, {"date": "2023-03-22", "close": 114.17, "volume": 69048.0}, {"date": "2023-03-23", "close": 115.16, "volume": 60372.0}, {"date": "2023-03-24", "close": 116.35, "volume": 75670.0}, {"date": "2023-03-27", "close": 117.66, "volume": 86116.0}, {"date": "2023-03-28", "close": 118.73, "volume": 50075.0}, {"date": "2023-03-29", "close": 119.32, "volume": 55406.0}, {"date": "2023-03-30", "close": 120.8, "volume": 38374.0}, {"date": "2023-03-31", "close": 122.44, "volume": 104976.0}, {"date": "2023-04-03", "close": 121.88, "volume": 81236.0}, {"date": "2023-04-04", "close": 116.65, "volume": 75594.0}, {"date": "2023-04-05", "close": 114.96, "volume": 51659.0}, {"date": "2023-04-06", "close": 116.31, "volume": 60961.0}, {"date": "2023-04-10", "close": 118.0, "volume": 99083.0}, {"date": "2023-04-11", "close": 118.6, "volume": 53661.0}, {"date": "2023-04-12", "close": 121.02, "volume": 41440.0}, {"date": "2023-04-13", "close": 121.34, "volume": 38011.0}, {"date": "2023-04-14", "close": 119.29, "volume": 48991.0}, {"date": "2023-04-17", "close": 121.0, "volume": 30747.0}, {"date": "2023-04-18", "close": 120.25, "volume": 36526.0}, {"date": "2023-04-19", "close": 119.61, "volume": 41524.0}, {"date": "2023-04-20", "close": 120.73, "volume": 47078.0}, {"date": "2023-04-21", "close": 120.51, "volume": 47781.0}, {"date": "2023-04-24", "close": 121.61, "volume": 41548.0}, {"date": "2023-04-25", "close": 119.94, "volume": 63600.0}, {"date": "2023-04-26", "close": 118.7, "volume": 80629.0}, {"date": "2023-04-27", "close": 121.65, "volume": 57300.0}, {"date": "2023-04-28", "close": 122.81, "volume": 57377.0}, {"date": "2023-05-01", "close": 125.17, "volume": 49374.0}, {"date": "2023-05-02", "close": 126.3, "volume": 68049.0}, {"date": "2023-05-03", "close": 124.35, "volume": 67526.0}, {"date": "2023-05-04", "close": 119.76, "volume": 63910.0}, {"date": "2023-05-05", "close": 129.27, "volume": 104419.0}, {"date": "2023-05-08", "close": 133.07, "volume": 92232.0}, {"date": "2023-05-09", "close": 134.94, "volume": 125866.0}, {"date": "2023-05-10", "close": 136.75, "volume": 93822.0}, {"date": "2023-05-11", "close": 138.61, "volume": 74854.0}, {"date": "2023-05-12", "close": 137.99, "volume": 123521.0}, {"date": "2023-05-15", "close": 136.8, "volume": 41284.0}, {"date": "2023-05-16", "close": 137.1, "volume": 45429.0}, {"date": "2023-05-17", "close": 139.33, "volume": 63755.0}, {"date": "2023-05-18", "close": 141.55, "volume": 39461.0}, {"date": "2023-05-19", "close": 139.72, "volume": 70432.0}, {"date": "2023-05-22", "close": 141.9, "volume": 43770.0}, {"date": "2023-05-23", "close": 141.05, "volume": 68698.0}, {"date": "2023-05-24", "close": 138.0, "volume": 53970.0}, {"date": "2023-05-25", "close": 139.07, "volume": 51361.0}, {"date": "2023-05-26", "close": 140.73, "volume": 29204.0}, {"date": "2023-05-30", "close": 140.32, "volume": 28847.0}, {"date": "2023-05-31", "close": 136.19, "volume": 47436.0}, {"date": "2023-06-01", "close": 139.08, "volume": 55372.0}, {"date": "2023-06-02", "close": 144.07, "volume": 54147.0}, {"date": "2023-06-05", "close": 138.87, "volume": 61624.0}, {"date": "2023-06-06", "close": 142.25, "volume": 71806.0}, {"date": "2023-06-07", "close": 146.29, "volume": 64483.0}, {"date": "2023-06-08", "close": 142.99, "volume": 80148.0}, {"date": "2023-06-09", "close": 141.01, "volume": 54411.0}, {"date": "2023-06-12", "close": 140.85, "volume": 73465.0}, {"date": "2023-06-13", "close": 139.8, "volume": 114429.0}, {"date": "2023-06-14", "close": 137.25, "volume": 82553.0}, {"date": "2023-06-15", "close": 137.96, "volume": 59918.0}, {"date": "2023-06-16", "close": 137.47, "volume": 188424.0}, {"date": "2023-06-20", "close": 139.04, "volume": 50970.0}, {"date": "2023-06-21", "close": 139.11, "volume": 65397.0}, {"date": "2023-06-22", "close": 136.5, "volume": 90305.0}, {"date": "2023-06-23", "close": 135.54, "volume": 468876.0}, {"date": "2023-06-26", "close": 136.04, "volume": 59943.0}, {"date": "2023-06-27", "close": 137.66, "volume": 37296.0}, {"date": "2023-06-28", "close": 138.89, "volume": 63184.0}, {"date": "2023-06-29", "close": 140.65, "volume": 56472.0}, {"date": "2023-06-30", "close": 141.47, "volume": 78379.0}, {"date": "2023-07-03", "close": 140.99, "volume": 30441.0}, {"date": "2023-07-05", "close": 140.59, "volume": 65265.0}, {"date": "2023-07-06", "close": 136.86, "volume": 44561.0}, {"date": "2023-07-07", "close": 135.13, "volume": 38667.0}, {"date": "2023-07-10", "close": 136.93, "volume": 39976.0}, {"date": "2023-07-11", "close": 137.25, "volume": 34055.0}, {"date": "2023-07-12", "close": 138.45, "volume": 42701.0}, {"date": "2023-07-13", "close": 139.34, "volume": 34740.0}, {"date": "2023-07-14", "close": 138.39, "volume": 30821.0}, {"date": "2023-07-17", "close": 140.4, "volume": 38887.0}, {"date": "2023-07-18", "close": 146.15, "volume": 57632.0}, {"date": "2023-07-19", "close": 143.27, "volume": 45919.0}, {"date": "2023-07-20", "close": 143.91, "volume": 28501.0}, {"date": "2023-07-21", "close": 143.07, "volume": 37637.0}, {"date": "2023-07-24", "close": 142.77, "volume": 32404.0}, {"date": "2023-07-25", "close": 142.54, "volume": 34250.0}, {"date": "2023-07-26", "close": 143.32, "volume": 31983.0}, {"date": "2023-07-27", "close": 144.36, "volume": 64264.0}, {"date": "2023-07-28", "close": 144.09, "volume": 26163.0}, {"date": "2023-07-31", "close": 148.57, "volume": 47003.0}, {"date": "2023-08-01", "close": 149.05, "volume": 65474.0}, {"date": "2023-08-02", "close": 147.48, "volume": 56177.0}, {"date": "2023-08-03", "close": 146.45, "volume": 38822.0}, {"date": "2023-08-04", "close": 155.28, "volume": 66549.0}, {"date": "2023-08-07", "close": 159.3, "volume": 51345.0}, {"date": "2023-08-08", "close": 164.34, "volume": 75267.0}, {"date": "2023-08-09", "close": 165.31, "volume": 82975.0}, {"date": "2023-08-10", "close": 164.19, "volume": 84542.0}, {"date": "2023-08-11", "close": 163.78, "volume": 44140.0}, {"date": "2023-08-14", "close": 164.35, "volume": 54685.0}, {"date": "2023-08-15", "close": 163.7, "volume": 50489.0}, {"date": "2023-08-16", "close": 160.8, "volume": 45157.0}, {"date": "2023-08-17", "close": 158.7, "volume": 51719.0}, {"date": "2023-08-18", "close": 157.42, "volume": 42581.0}, {"date": "2023-08-21", "close": 155.43, "volume": 30836.0}, {"date": "2023-08-22", "close": 156.73, "volume": 31892.0}, {"date": "2023-08-23", "close": 158.99, "volume": 37776.0}, {"date": "2023-08-24", "close": 156.15, "volume": 50960.0}, {"date": "2023-08-25", "close": 156.72, "volume": 29078.0}, {"date": "2023-08-28", "close": 155.95, "volume": 46779.0}, {"date": "2023-08-29", "close": 157.13, "volume": 32068.0}, {"date": "2023-08-30", "close": 155.83, "volume": 52254.0}, {"date": "2023-08-31", "close": 153.63, "volume": 45813.0}, {"date": "2023-09-01", "close": 154.77, "volume": 47308.0}, {"date": "2023-09-05", "close": 150.02, "volume": 61558.0}, {"date": "2023-09-06", "close": 152.6, "volume": 61711.0}, {"date": "2023-09-07", "close": 149.02, "volume": 78384.0}, {"date": "2023-09-08", "close": 145.28, "volume": 47994.0}, {"date": "2023-09-11", "close": 146.2, "volume": 63710.0}, {"date": "2023-09-12", "close": 146.02, "volume": 97037.0}, {"date": "2023-09-13", "close": 144.34, "volume": 52252.0}, {"date": "2023-09-14", "close": 147.52, "volume": 50652.0}, {"date": "2023-09-15", "close": 144.77, "volume": 244146.0}, {"date": "2023-09-18", "close": 147.07, "volume": 32023.0}, {"date": "2023-09-19", "close": 148.18, "volume": 59174.0}, {"date": "2023-09-20", "close": 144.22, "volume": 35709.0}, {"date": "2023-09-21", "close": 142.95, "volume": 50257.0}, {"date": "2023-09-22", "close": 144.41, "volume": 40485.0}, {"date": "2023-09-25", "close": 143.75, "volume": 25763.0}, {"date": "2023-09-26", "close": 140.71, "volume": 41330.0}, {"date": "2023-09-27", "close": 143.6, "volume": 40976.0}, {"date": "2023-09-28", "close": 147.35, "volume": 72478.0}, {"date": "2023-09-29", "close": 145.69, "volume": 70660.0}, {"date": "2023-10-02", "close": 148.69, "volume": 89468.0}, {"date": "2023-10-03", "close": 149.11, "volume": 83618.0}, {"date": "2023-10-04", "close": 149.25, "volume": 57208.0}, {"date": "2023-10-05", "close": 149.15, "volume": 53880.0}, {"date": "2023-10-06", "close": 149.86, "volume": 41572.0}, {"date": "2023-10-09", "close": 152.62, "volume": 31167.0}, {"date": "2023-10-10", "close": 151.52, "volume": 38992.0}, {"date": "2023-10-11", "close": 152.35, "volume": 27381.0}, {"date": "2023-10-12", "close": 151.32, "volume": 32886.0}, {"date": "2023-10-13", "close": 146.57, "volume": 30888.0}, {"date": "2023-10-16", "close": 150.31, "volume": 30449.0}, {"date": "2023-10-17", "close": 150.84, "volume": 50654.0}, {"date": "2023-10-18", "close": 148.09, "volume": 34696.0}, {"date": "2023-10-19", "close": 144.73, "volume": 58670.0}, {"date": "2023-10-20", "close": 142.89, "volume": 64194.0}, {"date": "2023-10-23", "close": 141.88, "volume": 49067.0}, {"date": "2023-10-24", "close": 143.04, "volume": 31419.0}, {"date": "2023-10-25", "close": 142.92, "volume": 33896.0}, {"date": "2023-10-26", "close": 143.23, "volume": 34297.0}, {"date": "2023-10-27", "close": 140.68, "volume": 42333.0}, {"date": "2023-10-30", "close": 142.78, "volume": 30039.0}, {"date": "2023-10-31", "close": 143.57, "volume": 38349.0}, {"date": "2023-11-01", "close": 143.52, "volume": 44415.0}, {"date": "2023-11-02", "close": 143.04, "volume": 65704.0}, {"date": "2023-11-03", "close": 135.45, "volume": 69919.0}, {"date": "2023-11-06", "close": 138.18, "volume": 61973.0}, {"date": "2023-11-07", "close": 135.99, "volume": 66819.0}, {"date": "2023-11-08", "close": 134.19, "volume": 58097.0}, {"date": "2023-11-09", "close": 135.77, "volume": 57723.0}, {"date": "2023-11-10", "close": 134.86, "volume": 58007.0}, {"date": "2023-11-13", "close": 135.9, "volume": 37454.0}, {"date": "2023-11-14", "close": 140.83, "volume": 95322.0}, {"date": "2023-11-15", "close": 136.63, "volume": 48671.0}, {"date": "2023-11-16", "close": 136.17, "volume": 39028.0}, {"date": "2023-11-17", "close": 137.62, "volume": 39724.0}, {"date": "2023-11-20", "close": 136.69, "volume": 22426.0}, {"date": "2023-11-21", "close": 136.19, "volume": 24041.0}, {"date": "2023-11-22", "close": 137.15, "volume": 24648.0}, {"date": "2023-11-24", "close": 138.35, "volume": 23875.0}, {"date": "2023-11-27", "close": 136.79, "volume": 67325.0}, {"date": "2023-11-28", "close": 132.98, "volume": 51307.0}, {"date": "2023-11-29", "close": 133.52, "volume": 43439.0}, {"date": "2023-11-30", "close": 133.82, "volume": 48934.0}, {"date": "2023-12-01", "close": 136.46, "volume": 50089.0}, {"date": "2023-12-04", "close": 138.35, "volume": 43308.0}, {"date": "2023-12-05", "close": 137.53, "volume": 35991.0}, {"date": "2023-12-06", "close": 138.36, "volume": 41314.0}, {"date": "2023-12-07", "close": 140.36, "volume": 56121.0}, {"date": "2023-12-08", "close": 139.33, "volume": 50642.0}, {"date": "2023-12-11", "close": 140.66, "volume": 47749.0}, {"date": "2023-12-12", "close": 140.58, "volume": 51698.0}, {"date": "2023-12-13", "close": 148.78, "volume": 190938.0}, {"date": "2023-12-14", "close": 150.76, "volume": 103702.0}, {"date": "2023-12-15", "close": 150.0, "volume": 226116.0}, {"date": "2023-12-18", "close": 147.31, "volume": 61083.0}, {"date": "2023-12-19", "close": 150.34, "volume": 55611.0}, {"date": "2023-12-20", "close": 150.25, "volume": 61118.0}, {"date": "2023-12-21", "close": 154.68, "volume": 55387.0}, {"date": "2023-12-22", "close": 156.99, "volume": 47792.0}, {"date": "2023-12-26", "close": 159.5, "volume": 39706.0}, {"date": "2023-12-27", "close": 160.38, "volume": 48709.0}, {"date": "2023-12-28", "close": 160.26, "volume": 53753.0}, {"date": "2023-12-29", "close": 158.38, "volume": 50214.0}, {"date": "2024-01-02", "close": 154.0, "volume": 53684.0}, {"date": "2024-01-03", "close": 146.98, "volume": 57863.0}, {"date": "2024-01-04", "close": 145.98, "volume": 50700.0}, {"date": "2024-01-05", "close": 141.52, "volume": 75012.0}, {"date": "2024-01-08", "close": 145.1, "volume": 55741.0}, {"date": "2024-01-09", "close": 142.42, "volume": 44338.0}, {"date": "2024-01-10", "close": 142.58, "volume": 44747.0}, {"date": "2024-01-11", "close": 143.65, "volume": 42459.0}, {"date": "2024-01-12", "close": 146.91, "volume": 40141.0}, {"date": "2024-01-16", "close": 147.51, "volume": 61504.0}, {"date": "2024-01-17", "close": 144.34, "volume": 59109.0}, {"date": "2024-01-18", "close": 148.44, "volume": 50883.0}, {"date": "2024-01-19", "close": 150.61, "volume": 56540.0}, {"date": "2024-01-22", "close": 151.43, "volume": 66952.0}, {"date": "2024-01-23", "close": 151.56, "volume": 62007.0}, {"date": "2024-01-24", "close": 146.67, "volume": 76864.0}, {"date": "2024-01-25", "close": 146.56, "volume": 47085.0}, {"date": "2024-01-26", "close": 146.65, "volume": 32234.0}, {"date": "2024-01-29", "close": 150.23, "volume": 48268.0}, {"date": "2024-01-30", "close": 152.39, "volume": 24530.0}, {"date": "2024-01-31", "close": 147.66, "volume": 96488.0}, {"date": "2024-02-01", "close": 150.94, "volume": 83305.0}, {"date": "2024-02-02", "close": 149.38, "volume": 98787.0}, {"date": "2024-02-05", "close": 149.29, "volume": 87855.0}, {"date": "2024-02-06", "close": 150.47, "volume": 65680.0}, {"date": "2024-02-07", "close": 151.82, "volume": 68725.0}, {"date": "2024-02-08", "close": 154.78, "volume": 50374.0}, {"date": "2024-02-09", "close": 155.28, "volume": 69507.0}, {"date": "2024-02-12", "close": 161.0, "volume": 90450.0}, {"date": "2024-02-13", "close": 154.76, "volume": 135922.0}, {"date": "2024-02-14", "close": 161.34, "volume": 92263.0}, {"date": "2024-02-15", "close": 166.06, "volume": 83514.0}, {"date": "2024-02-16", "close": 163.12, "volume": 56135.0}, {"date": "2024-02-20", "close": 160.62, "volume": 71586.0}, {"date": "2024-02-21", "close": 161.21, "volume": 45868.0}, {"date": "2024-02-22", "close": 160.68, "volume": 54843.0}, {"date": "2024-02-23", "close": 167.35, "volume": 73537.0}, {"date": "2024-02-26", "close": 166.21, "volume": 78965.0}, {"date": "2024-02-27", "close": 167.42, "volume": 64758.0}, {"date": "2024-02-28", "close": 168.42, "volume": 50019.0}, {"date": "2024-02-29", "close": 173.0, "volume": 81591.0}, {"date": "2024-03-01", "close": 175.35, "volume": 117815.0}, {"date": "2024-03-04", "close": 176.99, "volume": 117603.0}, {"date": "2024-03-05", "close": 175.71, "volume": 143020.0}, {"date": "2024-03-06", "close": 179.25, "volume": 107280.0}, {"date": "2024-03-07", "close": 179.78, "volume": 154496.0}, {"date": "2024-03-08", "close": 173.1, "volume": 72226.0}, {"date": "2024-03-11", "close": 172.64, "volume": 37636.0}, {"date": "2024-03-12", "close": 172.2, "volume": 59944.0}, {"date": "2024-03-13", "close": 178.52, "volume": 85538.0}, {"date": "2024-03-14", "close": 178.47, "volume": 93603.0}, {"date": "2024-03-15", "close": 180.17, "volume": 135633.0}, {"date": "2024-03-18", "close": 178.27, "volume": 91418.0}, {"date": "2024-03-19", "close": 178.7, "volume": 53182.0}, {"date": "2024-03-20", "close": 179.16, "volume": 48462.0}, {"date": "2024-03-21", "close": 183.18, "volume": 45730.0}, {"date": "2024-03-22", "close": 182.91, "volume": 33324.0}, {"date": "2024-03-25", "close": 178.58, "volume": 38961.0}, {"date": "2024-03-26", "close": 179.16, "volume": 53947.0}, {"date": "2024-03-27", "close": 182.42, "volume": 47845.0}, {"date": "2024-03-28", "close": 182.22, "volume": 70328.0}, {"date": "2024-04-01", "close": 173.11, "volume": 108705.0}, {"date": "2024-04-02", "close": 173.05, "volume": 98188.0}, {"date": "2024-04-03", "close": 174.53, "volume": 45844.0}, {"date": "2024-04-04", "close": 171.57, "volume": 53590.0}, {"date": "2024-04-05", "close": 172.17, "volume": 40435.0}, {"date": "2024-04-08", "close": 175.64, "volume": 52627.0}, {"date": "2024-04-09", "close": 175.99, "volume": 24439.0}, {"date": "2024-04-10", "close": 169.68, "volume": 113780.0}, {"date": "2024-04-11", "close": 172.55, "volume": 50079.0}, {"date": "2024-04-12", "close": 171.45, "volume": 40918.0}, {"date": "2024-04-15", "close": 170.74, "volume": 46358.0}, {"date": "2024-04-16", "close": 169.08, "volume": 38848.0}, {"date": "2024-04-17", "close": 166.99, "volume": 62124.0}, {"date": "2024-04-18", "close": 166.85, "volume": 39945.0}, {"date": "2024-04-19", "close": 167.54, "volume": 48435.0}, {"date": "2024-04-22", "close": 169.07, "volume": 46894.0}, {"date": "2024-04-23", "close": 172.6, "volume": 28542.0}, {"date": "2024-04-24", "close": 171.37, "volume": 51920.0}, {"date": "2024-04-25", "close": 171.6, "volume": 59587.0}, {"date": "2024-04-26", "close": 172.81, "volume": 39545.0}, {"date": "2024-04-29", "close": 176.25, "volume": 55180.0}, {"date": "2024-04-30", "close": 172.88, "volume": 62648.0}, {"date": "2024-05-01", "close": 174.1, "volume": 82662.0}, {"date": "2024-05-02", "close": 177.02, "volume": 71484.0}, {"date": "2024-05-03", "close": 174.96, "volume": 110966.0}, {"date": "2024-05-06", "close": 168.93, "volume": 98120.0}, {"date": "2024-05-07", "close": 166.71, "volume": 98723.0}, {"date": "2024-05-08", "close": 173.34, "volume": 88107.0}, {"date": "2024-05-09", "close": 177.69, "volume": 61077.0}, {"date": "2024-05-10", "close": 178.49, "volume": 44181.0}, {"date": "2024-05-13", "close": 175.05, "volume": 53632.0}, {"date": "2024-05-14", "close": 177.48, "volume": 35783.0}, {"date": "2024-05-15", "close": 179.9, "volume": 74367.0}, {"date": "2024-05-16", "close": 173.52, "volume": 72501.0}, {"date": "2024-05-17", "close": 174.91, "volume": 74153.0}, {"date": "2024-05-20", "close": 174.26, "volume": 26308.0}, {"date": "2024-05-21", "close": 172.62, "volume": 49566.0}, {"date": "2024-05-22", "close": 168.63, "volume": 61824.0}, {"date": "2024-05-23", "close": 167.76, "volume": 63027.0}, {"date": "2024-05-24", "close": 169.21, "volume": 41213.0}, {"date": "2024-05-28", "close": 165.18, "volume": 41430.0}, {"date": "2024-05-29", "close": 163.4, "volume": 40249.0}, {"date": "2024-05-30", "close": 165.72, "volume": 45066.0}, {"date": "2024-05-31", "close": 168.21, "volume": 76272.0}, {"date": "2024-06-03", "close": 165.8, "volume": 38961.0}, {"date": "2024-06-04", "close": 162.22, "volume": 44490.0}, {"date": "2024-06-05", "close": 164.66, "volume": 17766.0}, {"date": "2024-06-06", "close": 162.06, "volume": 34568.0}, {"date": "2024-06-07", "close": 161.27, "volume": 37975.0}, {"date": "2024-06-10", "close": 164.45, "volume": 84387.0}, {"date": "2024-06-11", "close": 164.97, "volume": 74613.0}, {"date": "2024-06-12", "close": 167.19, "volume": 45874.0}, {"date": "2024-06-13", "close": 165.67, "volume": 44005.0}, {"date": "2024-06-14", "close": 163.02, "volume": 49351.0}, {"date": "2024-06-17", "close": 163.15, "volume": 50375.0}, {"date": "2024-06-18", "close": 162.99, "volume": 46560.0}, {"date": "2024-06-20", "close": 161.36, "volume": 32990.0}, {"date": "2024-06-21", "close": 161.35, "volume": 143227.0}, {"date": "2024-06-24", "close": 161.62, "volume": 60555.0}, {"date": "2024-06-25", "close": 161.4, "volume": 56314.0}, {"date": "2024-06-26", "close": 159.59, "volume": 51751.0}, {"date": "2024-06-27", "close": 160.28, "volume": 39290.0}, {"date": "2024-06-28", "close": 161.15, "volume": 103865.0}, {"date": "2024-07-01", "close": 156.72, "volume": 51817.0}, {"date": "2024-07-02", "close": 156.04, "volume": 46954.0}, {"date": "2024-07-03", "close": 157.37, "volume": 23713.0}, {"date": "2024-07-05", "close": 155.0, "volume": 30952.0}, {"date": "2024-07-08", "close": 157.65, "volume": 83305.0}, {"date": "2024-07-09", "close": 161.79, "volume": 74340.0}, {"date": "2024-07-10", "close": 165.0, "volume": 43246.0}, {"date": "2024-07-11", "close": 173.49, "volume": 66248.0}, {"date": "2024-07-12", "close": 175.96, "volume": 62751.0}, {"date": "2024-07-15", "close": 180.46, "volume": 61993.0}, {"date": "2024-07-16", "close": 188.75, "volume": 46317.0}, {"date": "2024-07-17", "close": 184.67, "volume": 123808.0}, {"date": "2024-07-18", "close": 181.15, "volume": 39276.0}, {"date": "2024-07-19", "close": 181.8, "volume": 43240.0}, {"date": "2024-07-22", "close": 185.98, "volume": 31801.0}, {"date": "2024-07-23", "close": 184.14, "volume": 77010.0}, {"date": "2024-07-24", "close": 182.88, "volume": 43993.0}, {"date": "2024-07-25", "close": 185.28, "volume": 66844.0}, {"date": "2024-07-26", "close": 186.87, "volume": 59202.0}, {"date": "2024-07-29", "close": 184.24, "volume": 47136.0}, {"date": "2024-07-30", "close": 184.15, "volume": 87802.0}, {"date": "2024-07-31", "close": 186.8, "volume": 52841.0}, {"date": "2024-08-01", "close": 180.51, "volume": 56614.0}, {"date": "2024-08-02", "close": 178.08, "volume": 67364.0}, {"date": "2024-08-05", "close": 171.43, "volume": 79390.0}, {"date": "2024-08-06", "close": 169.85, "volume": 49785.0}, {"date": "2024-08-07", "close": 166.36, "volume": 52722.0}, {"date": "2024-08-08", "close": 169.03, "volume": 39717.0}, {"date": "2024-08-09", "close": 167.9, "volume": 62810.0}, {"date": "2024-08-12", "close": 166.0, "volume": 49301.0}, {"date": "2024-08-13", "close": 168.81, "volume": 44157.0}, {"date": "2024-08-14", "close": 167.85, "volume": 34041.0}, {"date": "2024-08-15", "close": 170.76, "volume": 40835.0}, {"date": "2024-08-16", "close": 171.13, "volume": 32985.0}, {"date": "2024-08-19", "close": 173.11, "volume": 48320.0}, {"date": "2024-08-20", "close": 170.6, "volume": 35250.0}, {"date": "2024-08-21", "close": 176.04, "volume": 88967.0}, {"date": "2024-08-22", "close": 170.98, "volume": 31204.0}, {"date": "2024-08-23", "close": 176.43, "volume": 38533.0}, {"date": "2024-08-26", "close": 174.68, "volume": 31452.0}, {"date": "2024-08-27", "close": 173.02, "volume": 26348.0}, {"date": "2024-08-28", "close": 174.23, "volume": 26630.0}, {"date": "2024-08-29", "close": 175.41, "volume": 22810.0}, {"date": "2024-08-30", "close": 178.65, "volume": 30253.0}, {"date": "2024-09-03", "close": 170.83, "volume": 31170.0}, {"date": "2024-09-04", "close": 170.52, "volume": 21926.0}, {"date": "2024-09-05", "close": 168.41, "volume": 26610.0}, {"date": "2024-09-06", "close": 166.12, "volume": 20395.0}, {"date": "2024-09-09", "close": 166.4, "volume": 46207.0}, {"date": "2024-09-10", "close": 166.45, "volume": 38110.0}, {"date": "2024-09-11", "close": 165.22, "volume": 39033.0}, {"date": "2024-09-12", "close": 167.42, "volume": 27078.0}, {"date": "2024-09-13", "close": 171.9, "volume": 33271.0}, {"date": "2024-09-16", "close": 172.4, "volume": 38188.0}, {"date": "2024-09-17", "close": 174.5, "volume": 67656.0}, {"date": "2024-09-18", "close": 175.97, "volume": 54819.0}, {"date": "2024-09-19", "close": 181.09, "volume": 43795.0}, {"date": "2024-09-20", "close": 178.12, "volume": 194820.0}, {"date": "2024-09-23", "close": 177.81, "volume": 26895.0}, {"date": "2024-09-24", "close": 179.99, "volume": 28081.0}, {"date": "2024-09-25", "close": 179.33, "volume": 39054.0}, {"date": "2024-09-26", "close": 182.53, "volume": 45105.0}, {"date": "2024-09-27", "close": 182.37, "volume": 30464.0}, {"date": "2024-09-30", "close": 182.78, "volume": 26694.0}, {"date": "2024-10-01", "close": 180.4, "volume": 28809.0}, {"date": "2024-10-02", "close": 179.24, "volume": 16900.0}, {"date": "2024-10-03", "close": 177.05, "volume": 27222.0}, {"date": "2024-10-04", "close": 181.17, "volume": 26791.0}, {"date": "2024-10-07", "close": 181.61, "volume": 41260.0}, {"date": "2024-10-08", "close": 181.36, "volume": 33100.0}, {"date": "2024-10-09", "close": 180.88, "volume": 34337.0}, {"date": "2024-10-10", "close": 174.54, "volume": 56950.0}, {"date": "2024-10-11", "close": 175.76, "volume": 79117.0}, {"date": "2024-10-14", "close": 176.01, "volume": 37939.0}, {"date": "2024-10-15", "close": 179.5, "volume": 74715.0}, {"date": "2024-10-16", "close": 182.51, "volume": 40709.0}, {"date": "2024-10-17", "close": 181.32, "volume": 27110.0}, {"date": "2024-10-18", "close": 179.59, "volume": 24293.0}, {"date": "2024-10-21", "close": 176.8, "volume": 26497.0}, {"date": "2024-10-22", "close": 173.29, "volume": 35330.0}, {"date": "2024-10-23", "close": 172.48, "volume": 22196.0}, {"date": "2024-10-24", "close": 177.55, "volume": 62148.0}, {"date": "2024-10-25", "close": 176.94, "volume": 33562.0}, {"date": "2024-10-28", "close": 179.37, "volume": 41483.0}, {"date": "2024-10-29", "close": 181.95, "volume": 50356.0}, {"date": "2024-10-30", "close": 189.23, "volume": 49996.0}, {"date": "2024-10-31", "close": 183.88, "volume": 57639.0}, {"date": "2024-11-01", "close": 180.08, "volume": 50773.0}, {"date": "2024-11-04", "close": 182.29, "volume": 38532.0}, {"date": "2024-11-05", "close": 185.33, "volume": 36543.0}, {"date": "2024-11-06", "close": 205.61, "volume": 83138.0}, {"date": "2024-11-07", "close": 206.42, "volume": 50671.0}, {"date": "2024-11-08", "close": 208.89, "volume": 65409.0}, {"date": "2024-11-11", "close": 210.71, "volume": 37268.0}, {"date": "2024-11-12", "close": 205.33, "volume": 49190.0}, {"date": "2024-11-13", "close": 204.02, "volume": 36937.0}, {"date": "2024-11-14", "close": 202.21, "volume": 28558.0}, {"date": "2024-11-15", "close": 202.27, "volume": 28908.0}, {"date": "2024-11-18", "close": 204.05, "volume": 31991.0}, {"date": "2024-11-19", "close": 203.76, "volume": 34483.0}, {"date": "2024-11-20", "close": 199.27, "volume": 37907.0}, {"date": "2024-11-21", "close": 201.8, "volume": 82419.0}, {"date": "2024-11-22", "close": 204.62, "volume": 49052.0}, {"date": "2024-11-25", "close": 211.52, "volume": 62078.0}, {"date": "2024-11-26", "close": 209.33, "volume": 46272.0}, {"date": "2024-11-27", "close": 207.56, "volume": 35333.0}, {"date": "2024-11-29", "close": 207.89, "volume": 31308.0}, {"date": "2024-12-02", "close": 209.82, "volume": 38820.0}, {"date": "2024-12-03", "close": 208.14, "volume": 31260.0}, {"date": "2024-12-04", "close": 209.93, "volume": 33667.0}, {"date": "2024-12-05", "close": 205.32, "volume": 30436.0}, {"date": "2024-12-06", "close": 204.04, "volume": 32015.0}, {"date": "2024-12-09", "close": 204.95, "volume": 31194.0}, {"date": "2024-12-10", "close": 206.9, "volume": 41217.0}, {"date": "2024-12-11", "close": 209.24, "volume": 58031.0}, {"date": "2024-12-12", "close": 205.9, "volume": 51228.0}, {"date": "2024-12-13", "close": 203.04, "volume": 47856.0}, {"date": "2024-12-16", "close": 203.87, "volume": 44406.0}, {"date": "2024-12-17", "close": 200.5, "volume": 39222.0}, {"date": "2024-12-18", "close": 191.89, "volume": 59447.0}, {"date": "2024-12-19", "close": 191.99, "volume": 69832.0}, {"date": "2024-12-20", "close": 189.99, "volume": 272304.0}, {"date": "2024-12-23", "close": 188.99, "volume": 43562.0}, {"date": "2024-12-24", "close": 191.86, "volume": 16475.0}, {"date": "2024-12-26", "close": 192.69, "volume": 24270.0}, {"date": "2024-12-27", "close": 189.23, "volume": 30624.0}, {"date": "2024-12-30", "close": 187.44, "volume": 25877.0}, {"date": "2024-12-31", "close": 186.99, "volume": 25580.0}, {"date": "2025-01-02", "close": 188.31, "volume": 62358.0}, {"date": "2025-01-03", "close": 189.72, "volume": 64975.0}, {"date": "2025-01-06", "close": 187.14, "volume": 71462.0}, {"date": "2025-01-07", "close": 184.16, "volume": 41569.0}, {"date": "2025-01-08", "close": 184.16, "volume": 32155.0}, {"date": "2025-01-10", "close": 177.45, "volume": 33752.0}, {"date": "2025-01-13", "close": 178.96, "volume": 46893.0}, {"date": "2025-01-14", "close": 182.96, "volume": 42098.0}, {"date": "2025-01-15", "close": 185.5, "volume": 43341.0}, {"date": "2025-01-16", "close": 186.47, "volume": 33932.0}, {"date": "2025-01-17", "close": 190.63, "volume": 46003.0}, {"date": "2025-01-21", "close": 194.16, "volume": 47203.0}, {"date": "2025-01-22", "close": 192.22, "volume": 66075.0}, {"date": "2025-01-23", "close": 190.3, "volume": 60502.0}, {"date": "2025-01-24", "close": 190.83, "volume": 45066.0}, {"date": "2025-01-27", "close": 187.08, "volume": 37726.0}, {"date": "2025-01-28", "close": 186.95, "volume": 33774.0}, {"date": "2025-01-29", "close": 185.15, "volume": 24053.0}, {"date": "2025-01-30", "close": 186.56, "volume": 39977.0}, {"date": "2025-01-31", "close": 182.7, "volume": 161335.0}, {"date": "2025-02-03", "close": 188.03, "volume": 111961.0}, {"date": "2025-02-04", "close": 191.91, "volume": 94197.0}, {"date": "2025-02-05", "close": 195.76, "volume": 64877.0}, {"date": "2025-02-06", "close": 192.92, "volume": 65523.0}, {"date": "2025-02-07", "close": 192.29, "volume": 59298.0}, {"date": "2025-02-10", "close": 196.08, "volume": 51632.0}, {"date": "2025-02-11", "close": 194.0, "volume": 57885.0}, {"date": "2025-02-12", "close": 189.79, "volume": 69065.0}, {"date": "2025-02-13", "close": 190.23, "volume": 42621.0}, {"date": "2025-02-14", "close": 188.17, "volume": 39937.0}, {"date": "2025-02-18", "close": 189.75, "volume": 45836.0}, {"date": "2025-02-19", "close": 187.72, "volume": 47170.0}, {"date": "2025-02-20", "close": 186.8, "volume": 41029.0}, {"date": "2025-02-21", "close": 189.75, "volume": 90737.0}, {"date": "2025-02-24", "close": 187.71, "volume": 74874.0}, {"date": "2025-02-25", "close": 188.69, "volume": 58109.0}, {"date": "2025-02-26", "close": 186.83, "volume": 43267.0}, {"date": "2025-02-27", "close": 184.04, "volume": 41592.0}, {"date": "2025-02-28", "close": 185.98, "volume": 42013.0}, {"date": "2025-03-03", "close": 181.4, "volume": 45414.0}, {"date": "2025-03-04", "close": 179.92, "volume": 48596.0}, {"date": "2025-03-05", "close": 182.77, "volume": 46580.0}, {"date": "2025-03-06", "close": 183.34, "volume": 45499.0}, {"date": "2025-03-07", "close": 186.5, "volume": 49218.0}, {"date": "2025-03-10", "close": 186.13, "volume": 65275.0}, {"date": "2025-03-11", "close": 188.58, "volume": 71953.0}, {"date": "2025-03-12", "close": 181.49, "volume": 106926.0}, {"date": "2025-03-13", "close": 172.42, "volume": 73889.0}, {"date": "2025-03-14", "close": 176.73, "volume": 40160.0}, {"date": "2025-03-17", "close": 174.17, "volume": 49919.0}, {"date": "2025-03-18", "close": 170.51, "volume": 58111.0}, {"date": "2025-03-19", "close": 170.64, "volume": 55744.0}, {"date": "2025-03-20", "close": 169.04, "volume": 76182.0}, {"date": "2025-03-21", "close": 164.72, "volume": 244939.0}, {"date": "2025-03-24", "close": 169.31, "volume": 105924.0}, {"date": "2025-03-25", "close": 168.49, "volume": 64784.0}, {"date": "2025-03-26", "close": 166.96, "volume": 45975.0}, {"date": "2025-03-27", "close": 167.58, "volume": 63079.0}, {"date": "2025-03-28", "close": 160.36, "volume": 76600.0}, {"date": "2025-03-31", "close": 161.39, "volume": 112879.0}, {"date": "2025-04-01", "close": 160.85, "volume": 63145.0}, {"date": "2025-04-02", "close": 162.93, "volume": 59559.0}, {"date": "2025-04-03", "close": 148.73, "volume": 64083.0}, {"date": "2025-04-04", "close": 139.74, "volume": 185121.0}, {"date": "2025-04-07", "close": 137.79, "volume": 136948.0}, {"date": "2025-04-08", "close": 133.95, "volume": 89783.0}, {"date": "2025-04-09", "close": 148.64, "volume": 117747.0}, {"date": "2025-04-10", "close": 139.0, "volume": 78351.0}, {"date": "2025-04-11", "close": 142.78, "volume": 80752.0}, {"date": "2025-04-14", "close": 142.83, "volume": 53947.0}, {"date": "2025-04-15", "close": 139.54, "volume": 44209.0}, {"date": "2025-04-16", "close": 135.81, "volume": 64193.0}, {"date": "2025-04-17", "close": 136.23, "volume": 59856.0}, {"date": "2025-04-21", "close": 130.91, "volume": 79702.0}, {"date": "2025-04-22", "close": 133.38, "volume": 73402.0}, {"date": "2025-04-23", "close": 134.52, "volume": 105192.0}, {"date": "2025-04-24", "close": 138.84, "volume": 76141.0}, {"date": "2025-04-25", "close": 137.16, "volume": 52312.0}, {"date": "2025-04-28", "close": 140.14, "volume": 88312.0}, {"date": "2025-04-29", "close": 142.36, "volume": 72900.0}, {"date": "2025-04-30", "close": 141.42, "volume": 102084.0}, {"date": "2025-05-01", "close": 144.85, "volume": 107296.0}, {"date": "2025-05-02", "close": 159.05, "volume": 152186.0}, {"date": "2025-05-05", "close": 158.3, "volume": 131723.0}, {"date": "2025-05-06", "close": 157.37, "volume": 96134.0}, {"date": "2025-05-07", "close": 152.53, "volume": 80594.0}, {"date": "2025-05-08", "close": 153.49, "volume": 68880.0}, {"date": "2025-05-09", "close": 153.78, "volume": 57474.0}, {"date": "2025-05-12", "close": 157.14, "volume": 60451.0}, {"date": "2025-05-13", "close": 156.66, "volume": 53853.0}, {"date": "2025-05-14", "close": 156.59, "volume": 120765.0}, {"date": "2025-05-15", "close": 154.95, "volume": 110863.0}, {"date": "2025-05-16", "close": 156.34, "volume": 59831.0}, {"date": "2025-05-19", "close": 156.29, "volume": 45593.0}, {"date": "2025-05-20", "close": 156.54, "volume": 40407.0}, {"date": "2025-05-21", "close": 151.95, "volume": 63117.0}, {"date": "2025-05-22", "close": 147.31, "volume": 88134.0}, {"date": "2025-05-23", "close": 145.86, "volume": 65093.0}, {"date": "2025-05-27", "close": 150.83, "volume": 88699.0}, {"date": "2025-05-28", "close": 151.68, "volume": 137777.0}, {"date": "2025-05-29", "close": 154.05, "volume": 49903.0}, {"date": "2025-05-30", "close": 150.94, "volume": 64136.0}, {"date": "2025-06-02", "close": 148.39, "volume": 67636.0}, {"date": "2025-06-03", "close": 150.72, "volume": 26415.0}, {"date": "2025-06-04", "close": 150.8, "volume": 33247.0}, {"date": "2025-06-05", "close": 152.75, "volume": 78347.0}, {"date": "2025-06-06", "close": 153.3, "volume": 197359.0}, {"date": "2025-06-09", "close": 156.59, "volume": 97091.0}, {"date": "2025-06-10", "close": 155.4, "volume": 51996.0}, {"date": "2025-06-11", "close": 154.36, "volume": 51625.0}, {"date": "2025-06-12", "close": 155.82, "volume": 65077.0}, {"date": "2025-06-13", "close": 152.71, "volume": 79334.0}, {"date": "2025-06-16", "close": 156.15, "volume": 270699.0}, {"date": "2025-06-17", "close": 152.77, "volume": 171560.0}, {"date": "2025-06-18", "close": 157.26, "volume": 294945.0}, {"date": "2025-06-20", "close": 156.1, "volume": 177036.0}, {"date": "2025-06-23", "close": 158.95, "volume": 83688.0}, {"date": "2025-06-24", "close": 159.69, "volume": 74841.0}, {"date": "2025-06-25", "close": 157.96, "volume": 315547.0}, {"date": "2025-06-26", "close": 157.11, "volume": 150442.0}, {"date": "2025-06-27", "close": 158.92, "volume": 159006.0}, {"date": "2025-06-30", "close": 156.48, "volume": 130265.0}, {"date": "2025-07-01", "close": 161.23, "volume": 84727.0}, {"date": "2025-07-02", "close": 166.21, "volume": 103521.0}, {"date": "2025-07-03", "close": 168.6, "volume": 46127.0}, {"date": "2025-07-07", "close": 163.31, "volume": 69804.0}, {"date": "2025-07-08", "close": 164.23, "volume": 127292.0}, {"date": "2025-07-09", "close": 167.34, "volume": 139741.0}, {"date": "2025-07-10", "close": 166.64, "volume": 241162.0}, {"date": "2025-07-11", "close": 163.29, "volume": 73430.0}, {"date": "2025-07-14", "close": 161.62, "volume": 154813.0}, {"date": "2025-07-15", "close": 157.89, "volume": 199899.0}, {"date": "2025-07-16", "close": 154.17, "volume": 173579.0}, {"date": "2025-07-17", "close": 156.26, "volume": 127841.0}, {"date": "2025-07-18", "close": 157.11, "volume": 92020.0}, {"date": "2025-07-21", "close": 154.86, "volume": 49514.0}, {"date": "2025-07-22", "close": 157.09, "volume": 98528.0}, {"date": "2025-07-23", "close": 161.43, "volume": 61414.0}, {"date": "2025-07-24", "close": 163.2, "volume": 107034.0}, {"date": "2025-07-25", "close": 166.42, "volume": 51807.0}, {"date": "2025-07-28", "close": 165.35, "volume": 77955.0}, {"date": "2025-07-29", "close": 165.29, "volume": 138154.0}, {"date": "2025-07-30", "close": 165.12, "volume": 129960.0}, {"date": "2025-07-31", "close": 164.74, "volume": 125689.0}, {"date": "2025-08-01", "close": 181.16, "volume": 300484.0}, {"date": "2025-08-04", "close": 187.05, "volume": 223336.0}, {"date": "2025-08-05", "close": 193.85, "volume": 169862.0}, {"date": "2025-08-06", "close": 193.59, "volume": 130514.0}, {"date": "2025-08-07", "close": 192.55, "volume": 123503.0}, {"date": "2025-08-08", "close": 187.67, "volume": 120355.0}, {"date": "2025-08-11", "close": 188.18, "volume": 156471.0}, {"date": "2025-08-12", "close": 196.74, "volume": 208807.0}, {"date": "2025-08-13", "close": 208.12, "volume": 272806.0}, {"date": "2025-08-14", "close": 203.98, "volume": 133232.0}, {"date": "2025-08-15", "close": 202.35, "volume": 101322.0}, {"date": "2025-08-18", "close": 203.94, "volume": 83768.0}, {"date": "2025-08-19", "close": 203.63, "volume": 98256.0}, {"date": "2025-08-20", "close": 200.6, "volume": 88759.0}, {"date": "2025-08-21", "close": 201.31, "volume": 82074.0}, {"date": "2025-08-22", "close": 210.48, "volume": 130993.0}, {"date": "2025-08-25", "close": 209.41, "volume": 68831.0}, {"date": "2025-08-26", "close": 210.28, "volume": 58035.0}, {"date": "2025-08-27", "close": 210.81, "volume": 73781.0}, {"date": "2025-08-28", "close": 210.04, "volume": 71398.0}, {"date": "2025-08-29", "close": 204.07, "volume": 139284.0}, {"date": "2025-09-02", "close": 202.61, "volume": 73831.0}, {"date": "2025-09-03", "close": 199.49, "volume": 101520.0}, {"date": "2025-09-04", "close": 205.9, "volume": 98782.0}, {"date": "2025-09-05", "close": 209.12, "volume": 97579.0}, {"date": "2025-09-08", "close": 205.31, "volume": 68831.0}, {"date": "2025-09-09", "close": 198.88, "volume": 89444.0}, {"date": "2025-09-10", "close": 202.09, "volume": 79773.0}, {"date": "2025-09-11", "close": 208.46, "volume": 99468.0}, {"date": "2025-09-12", "close": 204.08, "volume": 62639.0}, {"date": "2025-09-15", "close": 208.43, "volume": 105199.0}, {"date": "2025-09-16", "close": 209.87, "volume": 108551.0}, {"date": "2025-09-17", "close": 204.75, "volume": 85898.0}, {"date": "2025-09-18", "close": 214.67, "volume": 112460.0}, {"date": "2025-09-19", "close": 205.94, "volume": 219291.0}, {"date": "2025-09-22", "close": 206.17, "volume": 66823.0}, {"date": "2025-09-23", "close": 204.65, "volume": 74280.0}, {"date": "2025-09-24", "close": 202.47, "volume": 65233.0}, {"date": "2025-09-25", "close": 201.74, "volume": 100427.0}, {"date": "2025-09-26", "close": 203.75, "volume": 66847.0}, {"date": "2025-09-29", "close": 207.74, "volume": 89873.0}, {"date": "2025-09-30", "close": 211.9, "volume": 121726.0}, {"date": "2025-10-01", "close": 211.13, "volume": 118796.0}, {"date": "2025-10-02", "close": 214.95, "volume": 136954.0}, {"date": "2025-10-03", "close": 213.61, "volume": 126368.0}, {"date": "2025-10-06", "close": 216.11, "volume": 68143.0}, {"date": "2025-10-07", "close": 213.31, "volume": 151162.0}, {"date": "2025-10-08", "close": 219.5, "volume": 76639.0}, {"date": "2025-10-09", "close": 220.05, "volume": 182533.0}, {"date": "2025-10-10", "close": 217.17, "volume": 237324.0}, {"date": "2025-10-13", "close": 225.88, "volume": 206697.0}, {"date": "2025-10-14", "close": 230.0, "volume": 154131.0}, {"date": "2025-10-15", "close": 233.9, "volume": 197576.0}, {"date": "2025-10-16", "close": 235.35, "volume": 125221.0}, {"date": "2025-10-17", "close": 233.39, "volume": 125353.0}, {"date": "2025-10-20", "close": 241.0, "volume": 71742.0}, {"date": "2025-10-21", "close": 234.48, "volume": 175358.0}, {"date": "2025-10-22", "close": 233.59, "volume": 234451.0}, {"date": "2025-10-23", "close": 242.32, "volume": 126173.0}, {"date": "2025-10-24", "close": 244.87, "volume": 103691.0}, {"date": "2025-10-27", "close": 240.54, "volume": 99777.0}, {"date": "2025-10-28", "close": 242.63, "volume": 98141.0}, {"date": "2025-10-29", "close": 244.43, "volume": 92706.0}, {"date": "2025-10-30", "close": 238.71, "volume": 139912.0}, {"date": "2025-10-31", "close": 233.23, "volume": 274892.0}, {"date": "2025-11-03", "close": 234.55, "volume": 145191.0}, {"date": "2025-11-04", "close": 229.03, "volume": 142579.0}, {"date": "2025-11-05", "close": 233.63, "volume": 76737.0}, {"date": "2025-11-06", "close": 235.62, "volume": 107536.0}, {"date": "2025-11-07", "close": 237.17, "volume": 177152.0}, {"date": "2025-11-10", "close": 237.96, "volume": 149084.0}, {"date": "2025-11-11", "close": 234.03, "volume": 95492.0}, {"date": "2025-11-12", "close": 234.75, "volume": 97019.0}, {"date": "2025-11-13", "close": 231.8, "volume": 98265.0}, {"date": "2025-11-14", "close": 233.24, "volume": 130392.0}, {"date": "2025-11-17", "close": 231.3, "volume": 124844.0}, {"date": "2025-11-18", "close": 226.18, "volume": 88815.0}, {"date": "2025-11-19", "close": 227.0, "volume": 151544.0}, {"date": "2025-11-20", "close": 222.18, "volume": 136682.0}, {"date": "2025-11-21", "close": 229.31, "volume": 164753.0}, {"date": "2025-11-24", "close": 235.2, "volume": 110644.0}, {"date": "2025-11-25", "close": 242.31, "volume": 115298.0}, {"date": "2025-11-26", "close": 243.29, "volume": 238442.0}, {"date": "2025-11-28", "close": 245.16, "volume": 40843.0}, {"date": "2025-12-01", "close": 241.96, "volume": 242267.0}, {"date": "2025-12-02", "close": 240.68, "volume": 147675.0}, {"date": "2025-12-03", "close": 241.03, "volume": 185504.0}, {"date": "2025-12-04", "close": 243.82, "volume": 133635.0}, {"date": "2025-12-05", "close": 242.08, "volume": 112703.0}, {"date": "2025-12-08", "close": 235.09, "volume": 167420.0}, {"date": "2025-12-09", "close": 231.06, "volume": 140812.0}, {"date": "2025-12-10", "close": 245.42, "volume": 245230.0}, {"date": "2025-12-11", "close": 248.94, "volume": 206314.0}, {"date": "2025-12-12", "close": 232.83, "volume": 165473.0}, {"date": "2025-12-15", "close": 230.59, "volume": 128012.0}, {"date": "2025-12-16", "close": 228.24, "volume": 154896.0}, {"date": "2025-12-17", "close": 221.61, "volume": 189743.0}, {"date": "2025-12-18", "close": 223.88, "volume": 136957.0}, {"date": "2025-12-19", "close": 224.96, "volume": 206131.0}, {"date": "2025-12-22", "close": 225.25, "volume": 87222.0}, {"date": "2025-12-23", "close": 230.01, "volume": 136005.0}, {"date": "2025-12-24", "close": 229.42, "volume": 64935.0}, {"date": "2025-12-26", "close": 229.44, "volume": 127894.0}, {"date": "2025-12-29", "close": 226.65, "volume": 217240.0}, {"date": "2025-12-30", "close": 222.26, "volume": 124420.0}, {"date": "2025-12-31", "close": 217.28, "volume": 123203.0}, {"date": "2026-01-02", "close": 224.86, "volume": 121252.0}, {"date": "2026-01-05", "close": 233.19, "volume": 87552.0}, {"date": "2026-01-06", "close": 237.45, "volume": 167665.0}, {"date": "2026-01-07", "close": 232.87, "volume": 146224.0}, {"date": "2026-01-08", "close": 239.08, "volume": 139373.0}, {"date": "2026-01-09", "close": 237.26, "volume": 105310.0}, {"date": "2026-01-12", "close": 239.45, "volume": 101122.0}, {"date": "2026-01-13", "close": 241.82, "volume": 121114.0}, {"date": "2026-01-14", "close": 247.01, "volume": 179670.0}, {"date": "2026-01-15", "close": 250.64, "volume": 90862.0}, {"date": "2026-01-16", "close": 249.98, "volume": 140551.0}, {"date": "2026-01-20", "close": 242.93, "volume": 67505.0}, {"date": "2026-01-21", "close": 247.69, "volume": 110312.0}, {"date": "2026-01-22", "close": 247.74, "volume": 173103.0}, {"date": "2026-01-23", "close": 242.05, "volume": 106302.0}, {"date": "2026-01-26", "close": 247.14, "volume": 159624.0}, {"date": "2026-01-27", "close": 245.08, "volume": 108629.0}, {"date": "2026-01-28", "close": 242.06, "volume": 85554.0}, {"date": "2026-01-29", "close": 246.19, "volume": 158595.0}, {"date": "2026-01-30", "close": 240.0, "volume": 319844.0}, {"date": "2026-02-02", "close": 246.74, "volume": 220100.0}, {"date": "2026-02-03", "close": 248.07, "volume": 178200.0}, {"date": "2026-02-04", "close": 241.94, "volume": 172501.0}, {"date": "2026-02-05", "close": 239.71, "volume": 131619.0}, {"date": "2026-02-06", "close": 254.24, "volume": 188446.0}, {"date": "2026-02-09", "close": 259.1, "volume": 169387.0}, {"date": "2026-02-10", "close": 260.56, "volume": 90063.0}, {"date": "2026-02-11", "close": 262.6, "volume": 164731.0}, {"date": "2026-02-12", "close": 255.69, "volume": 178752.0}, {"date": "2026-02-13", "close": 260.29, "volume": 68766.0}, {"date": "2026-02-17", "close": 258.03, "volume": 152377.0}, {"date": "2026-02-18", "close": 253.93, "volume": 96800.0}, {"date": "2026-02-19", "close": 255.61, "volume": 92267.0}, {"date": "2026-02-20", "close": 257.77, "volume": 99530.0}, {"date": "2026-02-23", "close": 248.51, "volume": 126384.0}, {"date": "2026-02-24", "close": 242.89, "volume": 161924.0}, {"date": "2026-02-25", "close": 255.67, "volume": 278344.0}, {"date": "2026-02-26", "close": 258.79, "volume": 159930.0}, {"date": "2026-02-27", "close": 262.0, "volume": 204093.0}, {"date": "2026-03-02", "close": 264.0, "volume": 159680.0}, {"date": "2026-03-03", "close": 258.96, "volume": 374558.0}, {"date": "2026-03-04", "close": 264.96, "volume": 219118.0}, {"date": "2026-03-05", "close": 255.41, "volume": 118189.0}, {"date": "2026-03-06", "close": 250.89, "volume": 150149.0}, {"date": "2026-03-09", "close": 260.44, "volume": 193869.0}, {"date": "2026-03-10", "close": 260.72, "volume": 245269.0}, {"date": "2026-03-11", "close": 262.15, "volume": 177293.0}, {"date": "2026-03-12", "close": 257.49, "volume": 210724.0}, {"date": "2026-03-13", "close": 253.96, "volume": 175131.0}, {"date": "2026-03-16", "close": 255.82, "volume": 159076.0}, {"date": "2026-03-17", "close": 255.35, "volume": 142990.0}, {"date": "2026-03-18", "close": 254.21, "volume": 128669.0}, {"date": "2026-03-19", "close": 258.58, "volume": 179876.0}, {"date": "2026-03-20", "close": 251.7, "volume": 327287.0}, {"date": "2026-03-23", "close": 254.19, "volume": 144524.0}, {"date": "2026-03-24", "close": 259.94, "volume": 123701.0}, {"date": "2026-03-25", "close": 260.07, "volume": 157514.0}, {"date": "2026-03-26", "close": 255.52, "volume": 114209.0}, {"date": "2026-03-27", "close": 250.64, "volume": 146501.0}, {"date": "2026-03-30", "close": 250.0, "volume": 305118.0}, {"date": "2026-03-31", "close": 254.86, "volume": 298286.0}, {"date": "2026-04-01", "close": 260.09, "volume": 141838.0}, {"date": "2026-04-02", "close": 257.7, "volume": 216939.0}, {"date": "2026-04-06", "close": 253.98, "volume": 201316.0}, {"date": "2026-04-07", "close": 253.77, "volume": 269799.0}, {"date": "2026-04-08", "close": 272.83, "volume": 206019.0}, {"date": "2026-04-09", "close": 272.65, "volume": 242316.0}, {"date": "2026-04-10", "close": 268.28, "volume": 156514.0}, {"date": "2026-04-13", "close": 272.43, "volume": 189335.0}, {"date": "2026-04-14", "close": 269.75, "volume": 124886.0}, {"date": "2026-04-15", "close": 267.01, "volume": 238014.0}, {"date": "2026-04-16", "close": 270.88, "volume": 176309.0}, {"date": "2026-04-17", "close": 278.4, "volume": 238526.0}, {"date": "2026-04-20", "close": 278.89, "volume": 194665.0}, {"date": "2026-04-21", "close": 276.49, "volume": 215388.0}, {"date": "2026-04-22", "close": 276.99, "volume": 155229.0}, {"date": "2026-04-23", "close": 274.79, "volume": 203524.0}, {"date": "2026-04-24", "close": 273.33, "volume": 260320.0}, {"date": "2026-04-27", "close": 269.6, "volume": 268938.0}, {"date": "2026-04-28", "close": 269.14, "volume": 165108.0}, {"date": "2026-04-29", "close": 253.06, "volume": 194384.0}, {"date": "2026-04-30", "close": 273.0, "volume": 277251.0}, {"date": "2026-05-01", "close": 248.63, "volume": 634108.0}, {"date": "2026-05-04", "close": 251.52, "volume": 224693.0}, {"date": "2026-05-05", "close": 259.64, "volume": 196847.0}, {"date": "2026-05-06", "close": 269.11, "volume": 123416.0}, {"date": "2026-05-07", "close": 268.54, "volume": 145397.0}, {"date": "2026-05-08", "close": 261.42, "volume": 178033.0}, {"date": "2026-05-11", "close": 260.0, "volume": 170977.0}, {"date": "2026-05-12", "close": 255.01, "volume": 147635.0}, {"date": "2026-05-13", "close": 252.9, "volume": 332095.0}, {"date": "2026-05-14", "close": 259.19, "volume": 136957.0}, {"date": "2026-05-15", "close": 248.69, "volume": 90889.0}, {"date": "2026-05-18", "close": 251.18, "volume": 104335.0}, {"date": "2026-05-19", "close": 245.15, "volume": 93524.0}, {"date": "2026-05-20", "close": 253.92, "volume": 153063.0}, {"date": "2026-05-21", "close": 252.36, "volume": 114380.0}, {"date": "2026-05-22", "close": 255.82, "volume": 97638.0}, {"date": "2026-05-26", "close": 269.5, "volume": 229624.0}, {"date": "2026-05-27", "close": 275.44, "volume": 158384.0}, {"date": "2026-05-28", "close": 275.48, "volume": 227935.0}, {"date": "2026-05-29", "close": 277.01, "volume": 170564.0}, {"date": "2026-06-01", "close": 282.39, "volume": 191436.0}, {"date": "2026-06-02", "close": 288.66, "volume": 215932.0}, {"date": "2026-06-03", "close": 292.39, "volume": 217634.0}, {"date": "2026-06-04", "close": 297.66, "volume": 164097.0}, {"date": "2026-06-05", "close": 290.45, "volume": 114199.0}, {"date": "2026-06-08", "close": 293.91, "volume": 98577.0}, {"date": "2026-06-09", "close": 294.87, "volume": 177543.0}, {"date": "2026-06-10", "close": 290.72, "volume": 272562.0}, {"date": "2026-06-11", "close": 304.01, "volume": 108428.0}, {"date": "2026-06-12", "close": 303.16, "volume": 207973.0}, {"date": "2026-06-15", "close": 309.28, "volume": 212996.0}, {"date": "2026-06-16", "close": 308.77, "volume": 180840.0}, {"date": "2026-06-17", "close": 295.78, "volume": 194174.0}, {"date": "2026-06-18", "close": 315.17, "volume": 295931.0}, {"date": "2026-06-22", "close": 320.61, "volume": 125703.0}, {"date": "2026-06-23", "close": 316.09, "volume": 165471.0}, {"date": "2026-06-24", "close": 317.84, "volume": 287083.0}, {"date": "2026-06-25", "close": 338.14, "volume": 329180.0}, {"date": "2026-06-26", "close": 340.5, "volume": 584610.0}, {"date": "2026-06-29", "close": 355.03, "volume": 357126.0}, {"date": "2026-06-30", "close": 357.67, "volume": 338130.0}, {"date": "2026-07-01", "close": 348.46, "volume": 257851.0}, {"date": "2026-07-02", "close": 327.87, "volume": 258467.0}, {"date": "2026-07-06", "close": 319.78, "volume": 282767.0}, {"date": "2026-07-07", "close": 310.54, "volume": 194817.0}, {"date": "2026-07-08", "close": 301.25, "volume": 135153.0}, {"date": "2026-07-09", "close": 309.63, "volume": 263426.0}, {"date": "2026-07-10", "close": 315.58, "volume": 145809.0}, {"date": "2026-07-13", "close": 307.54, "volume": 121668.0}, {"date": "2026-07-14", "close": 311.88, "volume": 158562.0}, {"date": "2026-07-15", "close": 307.47, "volume": 106240.0}, {"date": "2026-07-16", "close": 304.71, "volume": 164105.0}, {"date": "2026-07-17", "close": 302.72, "volume": 124784.0}, {"date": "2026-07-20", "close": 300.02, "volume": 83500.0}, {"date": "2026-07-21", "close": 307.27, "volume": 112211.0}, {"date": "2026-07-22", "close": 309.8, "volume": 131697.0}, {"date": "2026-07-23", "close": 308.58, "volume": 115110.0}, {"date": "2026-07-24", "close": 303.65, "volume": 138066.0}, {"date": "2026-07-27", "close": 309.72, "volume": 134656.0}, {"date": "2026-07-28", "close": 293.62, "volume": 226284.0}, {"date": "2026-07-29", "close": 274.46, "volume": 218942.0}, {"date": "2026-07-30", "close": 287.25, "volume": 168925.0}, {"date": "2026-07-31", "close": 296.5, "volume": 198948.0}, {"date": "2026-08-03", "close": 311.96, "volume": 201485.0}, {"date": "2026-08-04", "close": 322.72, "volume": 156539.0}, {"date": "2026-08-05", "close": 326.45, "volume": 110173.0}, {"date": "2026-08-06", "close": 337.63, "volume": 174856.0}, {"date": "2026-08-07", "close": 340.12, "volume": 154232.0}, {"date": "2026-08-10", "close": 328.14, "volume": 88032.0}, {"date": "2026-08-11", "close": 327.53, "volume": 100608.0}, {"date": "2026-08-12", "close": 330.53, "volume": 90593.0}, {"date": "2026-08-13", "close": 327.78, "volume": 187316.0}, {"date": "2026-08-14", "close": 331.18, "volume": 91475.0}, {"date": "2026-08-17", "close": 326.97, "volume": 96695.0}, {"date": "2026-08-18", "close": 320.89, "volume": 75643.0}, {"date": "2026-08-19", "close": 312.67, "volume": 83221.0}, {"date": "2026-08-20", "close": 309.42, "volume": 90831.0}, {"date": "2026-08-21", "close": 310.28, "volume": 81391.0}, {"date": "2026-08-24", "close": 302.99, "volume": 107984.0}, {"date": "2026-08-25", "close": 304.73, "volume": 163429.0}, {"date": "2026-08-26", "close": 305.13, "volume": 87322.0}, {"date": "2026-08-27", "close": 303.14, "volume": 101515.0}, {"date": "2026-08-28", "close": 298.44, "volume": 121723.0}, {"date": "2026-08-31", "close": 289.66, "volume": 95236.0}, {"date": "2026-09-01", "close": 285.12, "volume": 139098.0}, {"date": "2026-09-02", "close": 277.93, "volume": 150726.0}, {"date": "2026-09-03", "close": 276.37, "volume": 94495.0}, {"date": "2026-09-04", "close": 275.78, "volume": 167987.0}, {"date": "2026-09-08", "close": 271.63, "volume": 153719.0}], "refreshing": true}