{"ticker": "USPH", "overview": {"cik": "885978", "ticker": "USPH", "name": "U S PHYSICAL THERAPY INC /NV", "industry": "Services-Health Services", "country": "United States", "sic": "8000", "announcements": [{"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000885978-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014359", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000885978-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000227", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000885978-26-000045", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001140361-26-031825", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000885978-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001580642-26-004853", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0000885978-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277664", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277646", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266197", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001193125-26-245298", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001193125-26-245285", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001193125-26-245256", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001193125-26-245238", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001193125-26-245224", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232731", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232641", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232596", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232590", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232573", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "Initial insider holdings", "accession": "0001193125-26-231186", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000885978-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000885978-26-000024", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "USPH", "has_prices": true, "as_of": "2026-08-07", "last": 80.05, "prev_close": 76.46, "change": 3.5900000000000034, "change_pct": 0.046952654982997694, "session_volume": 272033.0, "vwap_5": 77.47647392696243, "vwap_20": 76.18907085439314, "vwap_60": 69.3657887521837, "vwap_250": 76.85487487540827, "high_52w": 88.14, "low_52w": 59.0, "avg_volume_20": 261784.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001672", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "U S Physical Therapy Inc /NV", "who_key": "U S PHYSICAL THERAPY INC /NV", "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": "Services-Health Services", "country": "United States", "headline": "U S PHYSICAL THERAPY INC /NV moves to a 4.82% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/885978/0002100119-26-001672-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "0001193125-26-363896", "src": "INSIDERS", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "Eric Joseph Williams", "who_key": "Williams Eric Joseph", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55692.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "President files routine paperwork on USPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871391/000119312526363896/0001193125-26-363896-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}, {"id": "0001193125-26-363894", "src": "INSIDERS", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "Jason Travis Curtis", "who_key": "CURTIS JASON TRAVIS", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3120.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "CFO files routine paperwork on USPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750716/000119312526363894/0001193125-26-363894-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}, {"id": "0001193125-26-363890", "src": "INSIDERS", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "Richard Binstein", "who_key": "Binstein Richard", "role": "EVP Gen'l Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Insider files routine paperwork on USPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1919840/000119312526363890/0001193125-26-363890-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}, {"id": "0001193125-26-363888", "src": "INSIDERS", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "Graham D. Reeve", "who_key": "REEVE GRAHAM D.", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59436.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "Insider files routine paperwork on USPH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1519948/000119312526363888/0001193125-26-363888-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107505}, {"id": "13DG-0001398344-26-014359", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT 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": "Services-Health Services", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 5.6% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014359-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0000895421-26-000227", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Services-Health Services", "country": "United States", "headline": "MORGAN STANLEY moves to a 3.9% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000227-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "13DG-0001580642-26-004853", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital Management, 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": "Services-Health Services", "country": "United States", "headline": "Copeland Capital Management, LLC moves to a 5.53% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-004853-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0000872259-26-000008", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "BAHL & Gaynor Inc", "who_key": "BAHL & GAYNOR INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "BAHL & GAYNOR INC takes a 5.1% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/872259/0000872259-26-000008-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0001580642-26-003096", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital Management, LLC", "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": "Services-Health Services", "country": "United States", "headline": "Copeland Capital Management, LLC takes a 5.5% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-003096-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0002100119-26-001221", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "U S Physical Therapy Inc /NV", "who_key": "U S PHYSICAL THERAPY INC /NV", "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": "Services-Health Services", "country": "United States", "headline": "U S PHYSICAL THERAPY INC /NV takes a 5.14% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/885978/0002100119-26-001221-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-002585", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "U S Physical Therapy Inc /NV", "who_key": "U S PHYSICAL THERAPY INC /NV", "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": "Services-Health Services", "country": "United States", "headline": "U S PHYSICAL THERAPY INC /NV adjusts its stake in USPH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/885978/0000102909-26-002585-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "HOUSE-2025-20030461-T43", "src": "CONGRESS", "ticker": "USPH", "cik": "", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "reet Trust > Bank of America\nU.S. Physical Therapy, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys USPH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765585}, {"id": "HOUSE-2025-20030338-T111", "src": "CONGRESS", "ticker": "USPH", "cik": "", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "Amount Cap.\nGains >\n$200?\nJT U.S. Physical Therapy, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads USPH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813105}, {"id": "HOUSE-2025-20026726-T47", "src": "CONGRESS", "ticker": "USPH", "cik": "", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "reet Trust > Bank of America\nU.S. Physical Therapy, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys USPH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf", "trade_date": "2025-01-29", "timestamp": "2025-01-29", "mins": 925425}, {"id": "HOUSE-2024-20026154-T46", "src": "CONGRESS", "ticker": "USPH", "cik": "", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "- Select UMA Account # 1\nJT U.S. Physical Therapy, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys USPH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075185}, {"id": "HOUSE-2024-20025953-T50", "src": "CONGRESS", "ticker": "USPH", "cik": "", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "- Select UMA Account # 1\nJT U.S. Physical Therapy, Inc. Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads USPH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-16", "timestamp": "2024-09-16", "mins": 1119825}, {"id": "HOUSE-2023-20023087-T55", "src": "CONGRESS", "ticker": "USPH", "cik": "", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "organ Stanley - Select UMA Account # 1\nJT U.S. Physical Therapy, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys USPH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812465}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001672", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "U S Physical Therapy Inc /NV", "who_key": "U S PHYSICAL THERAPY INC /NV", "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": "Services-Health Services", "country": "United States", "headline": "U S PHYSICAL THERAPY INC /NV moves to a 4.82% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/885978/0002100119-26-001672-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5265}, {"id": "13DG-0001398344-26-014359", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT 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": "Services-Health Services", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 5.6% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014359-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0000895421-26-000227", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "Services-Health Services", "country": "United States", "headline": "MORGAN STANLEY moves to a 3.9% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000227-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "13DG-0001580642-26-004853", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital Management, 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": "Services-Health Services", "country": "United States", "headline": "Copeland Capital Management, LLC moves to a 5.53% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-004853-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0000872259-26-000008", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "BAHL & Gaynor Inc", "who_key": "BAHL & GAYNOR INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Health Services", "country": "United States", "headline": "BAHL & GAYNOR INC takes a 5.1% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/872259/0000872259-26-000008-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0001580642-26-003096", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "Copeland Capital Management, LLC", "who_key": "Copeland Capital Management, LLC", "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": "Services-Health Services", "country": "United States", "headline": "Copeland Capital Management, LLC takes a 5.5% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1541743/0001580642-26-003096-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0002100119-26-001221", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "U S Physical Therapy Inc /NV", "who_key": "U S PHYSICAL THERAPY INC /NV", "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": "Services-Health Services", "country": "United States", "headline": "U S PHYSICAL THERAPY INC /NV takes a 5.14% passive stake in USPH", "source_url": "https://www.sec.gov/Archives/edgar/data/885978/0002100119-26-001221-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-002585", "src": "13DG", "ticker": "USPH", "cik": "885978", "company": "U S PHYSICAL THERAPY INC /NV", "company_raw": "U S PHYSICAL THERAPY INC /NV", "who": "U S Physical Therapy Inc /NV", "who_key": "U S PHYSICAL THERAPY INC /NV", "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": "Services-Health Services", "country": "United States", "headline": "U S PHYSICAL THERAPY INC /NV adjusts its stake in USPH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/885978/0000102909-26-002585-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "U.S. Physical Therapy, Inc. Common Stock", "new_value": "U S PHYSICAL THERAPY INC /NV", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000885978", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000885978", "applied": 1, "detected_at": "2026-10-28T09:29:41.136716"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000885978-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014359", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000885978-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000227", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000885978-26-000045", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001140361-26-031825", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000885978-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001580642-26-004853", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0000885978-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277664", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-277646", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266197", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001193125-26-245298", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001193125-26-245285", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001193125-26-245256", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001193125-26-245238", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-28", "title": "Form 4/A", "accession": "0001193125-26-245224", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232731", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232641", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232596", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232590", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232573", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "Initial insider holdings", "accession": "0001193125-26-231186", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000885978-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000885978-26-000024", "price_sensitive": true}], "performance": {"ticker": "USPH", "has_prices": true, "summary": {"n": 4, "avg": -0.07761466933814358, "win_rate": 0.25, "best": 0.008186397984886542, "worst": -0.17055227437571244, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-20", "score": 0.0, "ref_price": 79.4, "return": 0.008186397984886542}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-29", "score": 0.0, "ref_price": 88.55, "return": -0.09599096555618294}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-17", "score": 0.0, "ref_price": 84.45, "return": -0.05210183540556549}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-24", "score": 0.0, "ref_price": 96.51, "return": -0.17055227437571244}]}, "price_series": [{"date": "2016-08-08", "close": 60.38, "volume": 55872.0}, {"date": "2016-08-09", "close": 60.78, "volume": 45380.0}, {"date": "2016-08-10", "close": 60.49, "volume": 43908.0}, {"date": "2016-08-11", "close": 61.27, "volume": 56520.0}, {"date": "2016-08-12", "close": 61.2, "volume": 32245.0}, {"date": "2016-08-15", "close": 61.26, "volume": 36085.0}, {"date": "2016-08-16", "close": 60.92, "volume": 41671.0}, {"date": "2016-08-17", "close": 60.55, "volume": 35195.0}, {"date": "2016-08-18", "close": 61.91, "volume": 61788.0}, {"date": "2016-08-19", "close": 61.23, "volume": 72862.0}, {"date": "2016-08-22", "close": 62.38, "volume": 103000.0}, {"date": "2016-08-23", "close": 63.25, "volume": 56759.0}, {"date": "2016-08-24", "close": 62.81, "volume": 133663.0}, {"date": "2016-08-25", "close": 62.57, "volume": 93453.0}, {"date": "2016-08-26", "close": 62.07, "volume": 18062.0}, {"date": "2016-08-29", "close": 62.56, "volume": 37946.0}, {"date": "2016-08-30", "close": 63.36, "volume": 80232.0}, {"date": "2016-08-31", "close": 63.05, "volume": 53431.0}, {"date": "2016-09-01", "close": 63.12, "volume": 59177.0}, {"date": "2016-09-02", "close": 64.1, "volume": 58210.0}, {"date": "2016-09-06", "close": 64.31, "volume": 42836.0}, {"date": "2016-09-07", "close": 64.38, "volume": 65249.0}, {"date": "2016-09-08", "close": 64.69, "volume": 43140.0}, {"date": "2016-09-09", "close": 63.48, "volume": 50696.0}, {"date": "2016-09-12", "close": 63.8, "volume": 74050.0}, {"date": "2016-09-13", "close": 63.51, "volume": 67555.0}, {"date": "2016-09-14", "close": 63.76, "volume": 69109.0}, {"date": "2016-09-15", "close": 63.25, "volume": 93169.0}, {"date": "2016-09-16", "close": 63.94, "volume": 176239.0}, {"date": "2016-09-19", "close": 63.78, "volume": 104702.0}, {"date": "2016-09-20", "close": 63.65, "volume": 23289.0}, {"date": "2016-09-21", "close": 63.0, "volume": 204327.0}, {"date": "2016-09-22", "close": 63.0, "volume": 242527.0}, {"date": "2016-09-23", "close": 62.69, "volume": 121606.0}, {"date": "2016-09-26", "close": 61.64, "volume": 82002.0}, {"date": "2016-09-27", "close": 61.32, "volume": 95866.0}, {"date": "2016-09-28", "close": 61.14, "volume": 54156.0}, {"date": "2016-09-29", "close": 60.5, "volume": 108783.0}, {"date": "2016-09-30", "close": 62.7, "volume": 193114.0}, {"date": "2016-10-03", "close": 62.49, "volume": 211340.0}, {"date": "2016-10-04", "close": 62.55, "volume": 136461.0}, {"date": "2016-10-05", "close": 63.84, "volume": 105420.0}, {"date": "2016-10-06", "close": 64.19, "volume": 168537.0}, {"date": "2016-10-07", "close": 63.42, "volume": 66924.0}, {"date": "2016-10-10", "close": 63.85, "volume": 62330.0}, {"date": "2016-10-11", "close": 62.83, "volume": 41783.0}, {"date": "2016-10-12", "close": 62.82, "volume": 38934.0}, {"date": "2016-10-13", "close": 62.74, "volume": 59434.0}, {"date": "2016-10-14", "close": 62.94, "volume": 72531.0}, {"date": "2016-10-17", "close": 62.03, "volume": 38645.0}, {"date": "2016-10-18", "close": 62.0, "volume": 66132.0}, {"date": "2016-10-19", "close": 63.04, "volume": 156113.0}, {"date": "2016-10-20", "close": 62.45, "volume": 29835.0}, {"date": "2016-10-21", "close": 61.35, "volume": 32140.0}, {"date": "2016-10-24", "close": 61.34, "volume": 48354.0}, {"date": "2016-10-25", "close": 60.59, "volume": 47217.0}, {"date": "2016-10-26", "close": 59.56, "volume": 41134.0}, {"date": "2016-10-27", "close": 58.26, "volume": 56514.0}, {"date": "2016-10-28", "close": 56.87, "volume": 186700.0}, {"date": "2016-10-31", "close": 56.9, "volume": 140857.0}, {"date": "2016-11-01", "close": 56.15, "volume": 123946.0}, {"date": "2016-11-02", "close": 56.15, "volume": 76467.0}, {"date": "2016-11-03", "close": 53.2, "volume": 128859.0}, {"date": "2016-11-04", "close": 55.5, "volume": 159495.0}, {"date": "2016-11-07", "close": 56.15, "volume": 103552.0}, {"date": "2016-11-08", "close": 56.45, "volume": 69103.0}, {"date": "2016-11-09", "close": 56.7, "volume": 217627.0}, {"date": "2016-11-10", "close": 57.75, "volume": 122058.0}, {"date": "2016-11-11", "close": 60.0, "volume": 107486.0}, {"date": "2016-11-14", "close": 61.2, "volume": 118055.0}, {"date": "2016-11-15", "close": 62.0, "volume": 62576.0}, {"date": "2016-11-16", "close": 62.25, "volume": 72176.0}, {"date": "2016-11-17", "close": 62.25, "volume": 57872.0}, {"date": "2016-11-18", "close": 62.85, "volume": 91102.0}, {"date": "2016-11-21", "close": 62.95, "volume": 56890.0}, {"date": "2016-11-22", "close": 63.05, "volume": 127295.0}, {"date": "2016-11-23", "close": 62.6, "volume": 121358.0}, {"date": "2016-11-25", "close": 63.0, "volume": 36655.0}, {"date": "2016-11-28", "close": 63.15, "volume": 67081.0}, {"date": "2016-11-29", "close": 64.05, "volume": 63547.0}, {"date": "2016-11-30", "close": 64.0, "volume": 61006.0}, {"date": "2016-12-01", "close": 64.35, "volume": 98255.0}, {"date": "2016-12-02", "close": 64.2, "volume": 62106.0}, {"date": "2016-12-05", "close": 65.65, "volume": 63282.0}, {"date": "2016-12-06", "close": 66.7, "volume": 92458.0}, {"date": "2016-12-07", "close": 66.7, "volume": 51319.0}, {"date": "2016-12-08", "close": 67.5, "volume": 76110.0}, {"date": "2016-12-09", "close": 68.5, "volume": 82621.0}, {"date": "2016-12-12", "close": 69.25, "volume": 77323.0}, {"date": "2016-12-13", "close": 69.75, "volume": 131858.0}, {"date": "2016-12-14", "close": 69.95, "volume": 110943.0}, {"date": "2016-12-15", "close": 71.15, "volume": 124025.0}, {"date": "2016-12-16", "close": 69.8, "volume": 171350.0}, {"date": "2016-12-19", "close": 69.1, "volume": 80074.0}, {"date": "2016-12-20", "close": 70.7, "volume": 71016.0}, {"date": "2016-12-21", "close": 70.95, "volume": 72975.0}, {"date": "2016-12-22", "close": 70.1, "volume": 87691.0}, {"date": "2016-12-23", "close": 71.55, "volume": 73327.0}, {"date": "2016-12-27", "close": 71.1, "volume": 36783.0}, {"date": "2016-12-28", "close": 71.5, "volume": 63667.0}, {"date": "2016-12-29", "close": 70.85, "volume": 34542.0}, {"date": "2016-12-30", "close": 70.2, "volume": 60342.0}, {"date": "2017-01-03", "close": 70.85, "volume": 65581.0}, {"date": "2017-01-04", "close": 72.5, "volume": 53884.0}, {"date": "2017-01-05", "close": 72.55, "volume": 60441.0}, {"date": "2017-01-06", "close": 71.05, "volume": 41887.0}, {"date": "2017-01-09", "close": 70.7, "volume": 89033.0}, {"date": "2017-01-10", "close": 70.75, "volume": 64849.0}, {"date": "2017-01-11", "close": 70.85, "volume": 43407.0}, {"date": "2017-01-12", "close": 70.75, "volume": 30954.0}, {"date": "2017-01-13", "close": 71.8, "volume": 49084.0}, {"date": "2017-01-17", "close": 70.8, "volume": 32176.0}, {"date": "2017-01-18", "close": 70.55, "volume": 26635.0}, {"date": "2017-01-19", "close": 69.35, "volume": 39092.0}, {"date": "2017-01-20", "close": 68.75, "volume": 57502.0}, {"date": "2017-01-23", "close": 68.35, "volume": 35478.0}, {"date": "2017-01-24", "close": 68.0, "volume": 78613.0}, {"date": "2017-01-25", "close": 68.45, "volume": 44519.0}, {"date": "2017-01-26", "close": 69.25, "volume": 39956.0}, {"date": "2017-01-27", "close": 70.0, "volume": 39451.0}, {"date": "2017-01-30", "close": 68.8, "volume": 50310.0}, {"date": "2017-01-31", "close": 70.15, "volume": 54303.0}, {"date": "2017-02-01", "close": 70.0, "volume": 58472.0}, {"date": "2017-02-02", "close": 70.35, "volume": 48077.0}, {"date": "2017-02-03", "close": 71.45, "volume": 36531.0}, {"date": "2017-02-06", "close": 71.0, "volume": 29789.0}, {"date": "2017-02-07", "close": 70.65, "volume": 23552.0}, {"date": "2017-02-08", "close": 70.4, "volume": 29694.0}, {"date": "2017-02-09", "close": 71.4, "volume": 26630.0}, {"date": "2017-02-10", "close": 73.0, "volume": 43436.0}, {"date": "2017-02-13", "close": 74.1, "volume": 50515.0}, {"date": "2017-02-14", "close": 73.4, "volume": 67540.0}, {"date": "2017-02-15", "close": 74.0, "volume": 44883.0}, {"date": "2017-02-16", "close": 75.15, "volume": 42440.0}, {"date": "2017-02-17", "close": 74.1, "volume": 190144.0}, {"date": "2017-02-21", "close": 76.1, "volume": 38345.0}, {"date": "2017-02-22", "close": 74.95, "volume": 61099.0}, {"date": "2017-02-23", "close": 74.7, "volume": 39675.0}, {"date": "2017-02-24", "close": 75.0, "volume": 56734.0}, {"date": "2017-02-27", "close": 77.95, "volume": 80355.0}, {"date": "2017-02-28", "close": 75.65, "volume": 86657.0}, {"date": "2017-03-01", "close": 76.9, "volume": 75080.0}, {"date": "2017-03-02", "close": 76.25, "volume": 66060.0}, {"date": "2017-03-03", "close": 74.65, "volume": 56059.0}, {"date": "2017-03-06", "close": 74.2, "volume": 37283.0}, {"date": "2017-03-07", "close": 72.95, "volume": 37547.0}, {"date": "2017-03-08", "close": 72.25, "volume": 35071.0}, {"date": "2017-03-09", "close": 71.85, "volume": 37729.0}, {"date": "2017-03-10", "close": 72.5, "volume": 26278.0}, {"date": "2017-03-13", "close": 72.65, "volume": 21960.0}, {"date": "2017-03-14", "close": 73.4, "volume": 38108.0}, {"date": "2017-03-15", "close": 73.75, "volume": 55398.0}, {"date": "2017-03-16", "close": 69.9, "volume": 185212.0}, {"date": "2017-03-17", "close": 68.15, "volume": 184343.0}, {"date": "2017-03-20", "close": 67.9, "volume": 138081.0}, {"date": "2017-03-21", "close": 64.75, "volume": 119516.0}, {"date": "2017-03-22", "close": 64.15, "volume": 63524.0}, {"date": "2017-03-23", "close": 63.0, "volume": 63027.0}, {"date": "2017-03-24", "close": 63.55, "volume": 81792.0}, {"date": "2017-03-27", "close": 64.0, "volume": 73039.0}, {"date": "2017-03-28", "close": 64.7, "volume": 104568.0}, {"date": "2017-03-29", "close": 64.75, "volume": 38571.0}, {"date": "2017-03-30", "close": 65.55, "volume": 39377.0}, {"date": "2017-03-31", "close": 65.3, "volume": 71406.0}, {"date": "2017-04-03", "close": 63.7, "volume": 72961.0}, {"date": "2017-04-04", "close": 63.15, "volume": 65200.0}, {"date": "2017-04-05", "close": 62.4, "volume": 57961.0}, {"date": "2017-04-06", "close": 61.9, "volume": 119656.0}, {"date": "2017-04-07", "close": 63.15, "volume": 125706.0}, {"date": "2017-04-10", "close": 63.95, "volume": 78803.0}, {"date": "2017-04-11", "close": 65.35, "volume": 55675.0}, {"date": "2017-04-12", "close": 64.6, "volume": 50126.0}, {"date": "2017-04-13", "close": 63.25, "volume": 25885.0}, {"date": "2017-04-17", "close": 64.15, "volume": 24598.0}, {"date": "2017-04-18", "close": 63.5, "volume": 27231.0}, {"date": "2017-04-19", "close": 63.55, "volume": 64329.0}, {"date": "2017-04-20", "close": 64.0, "volume": 69815.0}, {"date": "2017-04-21", "close": 64.2, "volume": 43565.0}, {"date": "2017-04-24", "close": 65.05, "volume": 48885.0}, {"date": "2017-04-25", "close": 65.85, "volume": 45567.0}, {"date": "2017-04-26", "close": 66.45, "volume": 45917.0}, {"date": "2017-04-27", "close": 65.8, "volume": 36166.0}, {"date": "2017-04-28", "close": 65.6, "volume": 85933.0}, {"date": "2017-05-01", "close": 66.45, "volume": 38121.0}, {"date": "2017-05-02", "close": 66.65, "volume": 38406.0}, {"date": "2017-05-03", "close": 66.15, "volume": 33029.0}, {"date": "2017-05-04", "close": 66.95, "volume": 44911.0}, {"date": "2017-05-05", "close": 67.2, "volume": 34005.0}, {"date": "2017-05-08", "close": 67.0, "volume": 30529.0}, {"date": "2017-05-09", "close": 67.15, "volume": 31775.0}, {"date": "2017-05-10", "close": 66.2, "volume": 54802.0}, {"date": "2017-05-11", "close": 64.2, "volume": 54363.0}, {"date": "2017-05-12", "close": 63.35, "volume": 47071.0}, {"date": "2017-05-15", "close": 63.25, "volume": 47270.0}, {"date": "2017-05-16", "close": 62.4, "volume": 51944.0}, {"date": "2017-05-17", "close": 61.1, "volume": 64861.0}, {"date": "2017-05-18", "close": 62.25, "volume": 50287.0}, {"date": "2017-05-19", "close": 62.3, "volume": 55551.0}, {"date": "2017-05-22", "close": 63.0, "volume": 28314.0}, {"date": "2017-05-23", "close": 63.45, "volume": 44567.0}, {"date": "2017-05-24", "close": 63.3, "volume": 42581.0}, {"date": "2017-05-25", "close": 63.2, "volume": 32397.0}, {"date": "2017-05-26", "close": 63.5, "volume": 33059.0}, {"date": "2017-05-30", "close": 63.2, "volume": 32506.0}, {"date": "2017-05-31", "close": 63.25, "volume": 58033.0}, {"date": "2017-06-01", "close": 64.0, "volume": 57676.0}, {"date": "2017-06-02", "close": 65.3, "volume": 38692.0}, {"date": "2017-06-05", "close": 64.55, "volume": 21619.0}, {"date": "2017-06-06", "close": 63.2, "volume": 39564.0}, {"date": "2017-06-07", "close": 64.7, "volume": 36439.0}, {"date": "2017-06-08", "close": 64.3, "volume": 34636.0}, {"date": "2017-06-09", "close": 65.35, "volume": 39262.0}, {"date": "2017-06-12", "close": 64.45, "volume": 60205.0}, {"date": "2017-06-13", "close": 64.9, "volume": 56227.0}, {"date": "2017-06-14", "close": 63.95, "volume": 48197.0}, {"date": "2017-06-15", "close": 63.8, "volume": 77799.0}, {"date": "2017-06-16", "close": 62.6, "volume": 89800.0}, {"date": "2017-06-19", "close": 61.65, "volume": 72421.0}, {"date": "2017-06-20", "close": 61.25, "volume": 58844.0}, {"date": "2017-06-21", "close": 61.7, "volume": 53713.0}, {"date": "2017-06-22", "close": 61.3, "volume": 74849.0}, {"date": "2017-06-23", "close": 62.2, "volume": 93616.0}, {"date": "2017-06-26", "close": 62.2, "volume": 43193.0}, {"date": "2017-06-27", "close": 62.65, "volume": 38781.0}, {"date": "2017-06-28", "close": 64.25, "volume": 64630.0}, {"date": "2017-06-29", "close": 60.6, "volume": 76986.0}, {"date": "2017-06-30", "close": 60.4, "volume": 62959.0}, {"date": "2017-07-03", "close": 64.75, "volume": 56728.0}, {"date": "2017-07-05", "close": 63.6, "volume": 59171.0}, {"date": "2017-07-06", "close": 61.8, "volume": 55931.0}, {"date": "2017-07-07", "close": 62.45, "volume": 52602.0}, {"date": "2017-07-10", "close": 62.0, "volume": 55863.0}, {"date": "2017-07-11", "close": 62.7, "volume": 37143.0}, {"date": "2017-07-12", "close": 62.25, "volume": 33583.0}, {"date": "2017-07-13", "close": 61.8, "volume": 31144.0}, {"date": "2017-07-14", "close": 62.2, "volume": 32687.0}, {"date": "2017-07-17", "close": 62.05, "volume": 48953.0}, {"date": "2017-07-18", "close": 61.85, "volume": 43668.0}, {"date": "2017-07-19", "close": 62.05, "volume": 32128.0}, {"date": "2017-07-20", "close": 61.9, "volume": 39990.0}, {"date": "2017-07-21", "close": 62.2, "volume": 73617.0}, {"date": "2017-07-24", "close": 62.8, "volume": 34173.0}, {"date": "2017-07-25", "close": 66.75, "volume": 86964.0}, {"date": "2017-07-26", "close": 64.35, "volume": 76820.0}, {"date": "2017-07-27", "close": 62.7, "volume": 59339.0}, {"date": "2017-07-28", "close": 62.9, "volume": 40502.0}, {"date": "2017-07-31", "close": 63.1, "volume": 53253.0}, {"date": "2017-08-01", "close": 62.65, "volume": 43109.0}, {"date": "2017-08-02", "close": 61.6, "volume": 42710.0}, {"date": "2017-08-03", "close": 62.95, "volume": 73992.0}, {"date": "2017-08-04", "close": 63.1, "volume": 70723.0}, {"date": "2017-08-07", "close": 63.0, "volume": 54193.0}, {"date": "2017-08-08", "close": 63.2, "volume": 65069.0}, {"date": "2017-08-09", "close": 63.05, "volume": 65078.0}, {"date": "2017-08-10", "close": 62.1, "volume": 73339.0}, {"date": "2017-08-11", "close": 61.7, "volume": 52046.0}, {"date": "2017-08-14", "close": 61.55, "volume": 65484.0}, {"date": "2017-08-15", "close": 60.75, "volume": 74959.0}, {"date": "2017-08-16", "close": 60.25, "volume": 57186.0}, {"date": "2017-08-17", "close": 58.7, "volume": 70509.0}, {"date": "2017-08-18", "close": 59.25, "volume": 205539.0}, {"date": "2017-08-21", "close": 59.85, "volume": 49006.0}, {"date": "2017-08-22", "close": 59.25, "volume": 42786.0}, {"date": "2017-08-23", "close": 59.05, "volume": 42979.0}, {"date": "2017-08-24", "close": 57.85, "volume": 34426.0}, {"date": "2017-08-25", "close": 57.5, "volume": 45992.0}, {"date": "2017-08-28", "close": 57.65, "volume": 55608.0}, {"date": "2017-08-29", "close": 56.85, "volume": 64529.0}, {"date": "2017-08-30", "close": 57.05, "volume": 115225.0}, {"date": "2017-08-31", "close": 59.9, "volume": 93583.0}, {"date": "2017-09-01", "close": 59.8, "volume": 51673.0}, {"date": "2017-09-05", "close": 59.4, "volume": 47758.0}, {"date": "2017-09-06", "close": 58.55, "volume": 50867.0}, {"date": "2017-09-07", "close": 57.75, "volume": 55933.0}, {"date": "2017-09-08", "close": 59.2, "volume": 79131.0}, {"date": "2017-09-11", "close": 58.5, "volume": 51821.0}, {"date": "2017-09-12", "close": 58.45, "volume": 82081.0}, {"date": "2017-09-13", "close": 59.35, "volume": 52295.0}, {"date": "2017-09-14", "close": 58.7, "volume": 48224.0}, {"date": "2017-09-15", "close": 60.45, "volume": 97026.0}, {"date": "2017-09-18", "close": 60.6, "volume": 59157.0}, {"date": "2017-09-19", "close": 58.75, "volume": 39871.0}, {"date": "2017-09-20", "close": 59.45, "volume": 54739.0}, {"date": "2017-09-21", "close": 59.0, "volume": 41380.0}, {"date": "2017-09-22", "close": 59.3, "volume": 42005.0}, {"date": "2017-09-25", "close": 60.15, "volume": 38791.0}, {"date": "2017-09-26", "close": 60.25, "volume": 41386.0}, {"date": "2017-09-27", "close": 61.8, "volume": 56572.0}, {"date": "2017-09-28", "close": 61.55, "volume": 44127.0}, {"date": "2017-09-29", "close": 61.45, "volume": 58293.0}, {"date": "2017-10-02", "close": 62.8, "volume": 45441.0}, {"date": "2017-10-03", "close": 63.3, "volume": 67099.0}, {"date": "2017-10-04", "close": 63.05, "volume": 63508.0}, {"date": "2017-10-05", "close": 63.85, "volume": 64957.0}, {"date": "2017-10-06", "close": 63.5, "volume": 73504.0}, {"date": "2017-10-09", "close": 62.45, "volume": 57006.0}, {"date": "2017-10-10", "close": 62.45, "volume": 56446.0}, {"date": "2017-10-11", "close": 62.8, "volume": 197921.0}, {"date": "2017-10-12", "close": 63.4, "volume": 81347.0}, {"date": "2017-10-13", "close": 63.45, "volume": 55170.0}, {"date": "2017-10-16", "close": 63.65, "volume": 36786.0}, {"date": "2017-10-17", "close": 63.65, "volume": 62424.0}, {"date": "2017-10-18", "close": 64.7, "volume": 46456.0}, {"date": "2017-10-19", "close": 65.3, "volume": 71703.0}, {"date": "2017-10-20", "close": 66.05, "volume": 67764.0}, {"date": "2017-10-23", "close": 65.9, "volume": 43037.0}, {"date": "2017-10-24", "close": 66.05, "volume": 43088.0}, {"date": "2017-10-25", "close": 66.05, "volume": 35573.0}, {"date": "2017-10-26", "close": 66.7, "volume": 55671.0}, {"date": "2017-10-27", "close": 68.0, "volume": 50982.0}, {"date": "2017-10-30", "close": 66.55, "volume": 58504.0}, {"date": "2017-10-31", "close": 67.95, "volume": 67496.0}, {"date": "2017-11-01", "close": 68.05, "volume": 76922.0}, {"date": "2017-11-02", "close": 72.05, "volume": 86822.0}, {"date": "2017-11-03", "close": 66.3, "volume": 105882.0}, {"date": "2017-11-06", "close": 66.4, "volume": 69058.0}, {"date": "2017-11-07", "close": 66.1, "volume": 110475.0}, {"date": "2017-11-08", "close": 67.0, "volume": 146211.0}, {"date": "2017-11-09", "close": 68.35, "volume": 49668.0}, {"date": "2017-11-10", "close": 68.2, "volume": 36207.0}, {"date": "2017-11-13", "close": 68.5, "volume": 55690.0}, {"date": "2017-11-14", "close": 67.95, "volume": 29109.0}, {"date": "2017-11-15", "close": 67.7, "volume": 43037.0}, {"date": "2017-11-16", "close": 68.5, "volume": 42958.0}, {"date": "2017-11-17", "close": 68.85, "volume": 39446.0}, {"date": "2017-11-20", "close": 69.2, "volume": 36877.0}, {"date": "2017-11-21", "close": 69.85, "volume": 108450.0}, {"date": "2017-11-22", "close": 70.0, "volume": 32134.0}, {"date": "2017-11-24", "close": 70.3, "volume": 12770.0}, {"date": "2017-11-27", "close": 69.7, "volume": 24530.0}, {"date": "2017-11-28", "close": 70.15, "volume": 40147.0}, {"date": "2017-11-29", "close": 71.85, "volume": 36848.0}, {"date": "2017-11-30", "close": 73.05, "volume": 61499.0}, {"date": "2017-12-01", "close": 71.95, "volume": 36409.0}, {"date": "2017-12-04", "close": 71.5, "volume": 43412.0}, {"date": "2017-12-05", "close": 70.65, "volume": 39087.0}, {"date": "2017-12-06", "close": 70.65, "volume": 24403.0}, {"date": "2017-12-07", "close": 71.05, "volume": 26374.0}, {"date": "2017-12-08", "close": 71.2, "volume": 58290.0}, {"date": "2017-12-11", "close": 71.05, "volume": 48252.0}, {"date": "2017-12-12", "close": 72.45, "volume": 78812.0}, {"date": "2017-12-13", "close": 72.0, "volume": 49391.0}, {"date": "2017-12-14", "close": 71.4, "volume": 58162.0}, {"date": "2017-12-15", "close": 71.65, "volume": 228592.0}, {"date": "2017-12-18", "close": 71.75, "volume": 94448.0}, {"date": "2017-12-19", "close": 71.5, "volume": 122593.0}, {"date": "2017-12-20", "close": 70.85, "volume": 73275.0}, {"date": "2017-12-21", "close": 70.65, "volume": 50676.0}, {"date": "2017-12-22", "close": 71.2, "volume": 31108.0}, {"date": "2017-12-26", "close": 71.35, "volume": 20942.0}, {"date": "2017-12-27", "close": 71.25, "volume": 26717.0}, {"date": "2017-12-28", "close": 71.9, "volume": 24076.0}, {"date": "2017-12-29", "close": 72.2, "volume": 39174.0}, {"date": "2018-01-02", "close": 73.45, "volume": 43615.0}, {"date": "2018-01-03", "close": 73.5, "volume": 34643.0}, {"date": "2018-01-04", "close": 73.65, "volume": 52606.0}, {"date": "2018-01-05", "close": 73.9, "volume": 32521.0}, {"date": "2018-01-08", "close": 72.4, "volume": 41521.0}, {"date": "2018-01-09", "close": 72.35, "volume": 64875.0}, {"date": "2018-01-10", "close": 72.25, "volume": 64717.0}, {"date": "2018-01-11", "close": 74.8, "volume": 43125.0}, {"date": "2018-01-12", "close": 74.95, "volume": 40816.0}, {"date": "2018-01-16", "close": 74.95, "volume": 32062.0}, {"date": "2018-01-17", "close": 76.1, "volume": 41611.0}, {"date": "2018-01-18", "close": 76.1, "volume": 27822.0}, {"date": "2018-01-19", "close": 76.8, "volume": 27354.0}, {"date": "2018-01-22", "close": 76.75, "volume": 24194.0}, {"date": "2018-01-23", "close": 76.5, "volume": 19708.0}, {"date": "2018-01-24", "close": 76.5, "volume": 62520.0}, {"date": "2018-01-25", "close": 76.7, "volume": 34253.0}, {"date": "2018-01-26", "close": 76.95, "volume": 27980.0}, {"date": "2018-01-29", "close": 76.85, "volume": 26906.0}, {"date": "2018-01-30", "close": 76.5, "volume": 42156.0}, {"date": "2018-01-31", "close": 75.95, "volume": 37656.0}, {"date": "2018-02-01", "close": 75.5, "volume": 54908.0}, {"date": "2018-02-02", "close": 75.0, "volume": 37501.0}, {"date": "2018-02-05", "close": 73.0, "volume": 48320.0}, {"date": "2018-02-06", "close": 73.4, "volume": 59073.0}, {"date": "2018-02-07", "close": 74.05, "volume": 24473.0}, {"date": "2018-02-08", "close": 73.15, "volume": 36570.0}, {"date": "2018-02-09", "close": 73.75, "volume": 88511.0}, {"date": "2018-02-12", "close": 72.9, "volume": 79003.0}, {"date": "2018-02-13", "close": 72.3, "volume": 56572.0}, {"date": "2018-02-14", "close": 74.9, "volume": 54904.0}, {"date": "2018-02-15", "close": 75.7, "volume": 16599.0}, {"date": "2018-02-16", "close": 76.1, "volume": 27465.0}, {"date": "2018-02-20", "close": 75.2, "volume": 40260.0}, {"date": "2018-02-21", "close": 76.95, "volume": 26415.0}, {"date": "2018-02-22", "close": 77.9, "volume": 52766.0}, {"date": "2018-02-23", "close": 78.7, "volume": 40699.0}, {"date": "2018-02-26", "close": 78.95, "volume": 24916.0}, {"date": "2018-02-27", "close": 78.55, "volume": 40852.0}, {"date": "2018-02-28", "close": 77.5, "volume": 49854.0}, {"date": "2018-03-01", "close": 77.55, "volume": 38408.0}, {"date": "2018-03-02", "close": 79.0, "volume": 28280.0}, {"date": "2018-03-05", "close": 79.4, "volume": 37696.0}, {"date": "2018-03-06", "close": 80.8, "volume": 39707.0}, {"date": "2018-03-07", "close": 81.05, "volume": 46926.0}, {"date": "2018-03-08", "close": 82.8, "volume": 70989.0}, {"date": "2018-03-09", "close": 86.55, "volume": 128041.0}, {"date": "2018-03-12", "close": 85.5, "volume": 78479.0}, {"date": "2018-03-13", "close": 83.25, "volume": 49679.0}, {"date": "2018-03-14", "close": 82.55, "volume": 42328.0}, {"date": "2018-03-15", "close": 82.55, "volume": 77236.0}, {"date": "2018-03-16", "close": 83.0, "volume": 121727.0}, {"date": "2018-03-19", "close": 82.5, "volume": 43467.0}, {"date": "2018-03-20", "close": 81.9, "volume": 24895.0}, {"date": "2018-03-21", "close": 81.9, "volume": 32778.0}, {"date": "2018-03-22", "close": 80.9, "volume": 61369.0}, {"date": "2018-03-23", "close": 80.2, "volume": 70934.0}, {"date": "2018-03-26", "close": 80.85, "volume": 56051.0}, {"date": "2018-03-27", "close": 80.7, "volume": 52042.0}, {"date": "2018-03-28", "close": 81.95, "volume": 34088.0}, {"date": "2018-03-29", "close": 81.3, "volume": 51770.0}, {"date": "2018-04-02", "close": 81.5, "volume": 57352.0}, {"date": "2018-04-03", "close": 81.7, "volume": 79475.0}, {"date": "2018-04-04", "close": 82.85, "volume": 105945.0}, {"date": "2018-04-05", "close": 85.1, "volume": 53071.0}, {"date": "2018-04-06", "close": 85.0, "volume": 88702.0}, {"date": "2018-04-09", "close": 85.75, "volume": 56682.0}, {"date": "2018-04-10", "close": 86.1, "volume": 50619.0}, {"date": "2018-04-11", "close": 86.55, "volume": 48803.0}, {"date": "2018-04-12", "close": 86.8, "volume": 40942.0}, {"date": "2018-04-13", "close": 87.05, "volume": 43926.0}, {"date": "2018-04-16", "close": 89.5, "volume": 75069.0}, {"date": "2018-04-17", "close": 91.6, "volume": 78262.0}, {"date": "2018-04-18", "close": 91.85, "volume": 78391.0}, {"date": "2018-04-19", "close": 92.85, "volume": 61256.0}, {"date": "2018-04-20", "close": 92.85, "volume": 68391.0}, {"date": "2018-04-23", "close": 94.45, "volume": 42427.0}, {"date": "2018-04-24", "close": 94.65, "volume": 61383.0}, {"date": "2018-04-25", "close": 92.8, "volume": 159612.0}, {"date": "2018-04-26", "close": 91.4, "volume": 71446.0}, {"date": "2018-04-27", "close": 90.95, "volume": 103354.0}, {"date": "2018-04-30", "close": 91.25, "volume": 69639.0}, {"date": "2018-05-01", "close": 92.45, "volume": 67925.0}, {"date": "2018-05-02", "close": 91.9, "volume": 76930.0}, {"date": "2018-05-03", "close": 90.0, "volume": 123818.0}, {"date": "2018-05-04", "close": 90.6, "volume": 68041.0}, {"date": "2018-05-07", "close": 91.5, "volume": 50489.0}, {"date": "2018-05-08", "close": 91.45, "volume": 45903.0}, {"date": "2018-05-09", "close": 92.0, "volume": 54286.0}, {"date": "2018-05-10", "close": 92.0, "volume": 34415.0}, {"date": "2018-05-11", "close": 91.75, "volume": 37013.0}, {"date": "2018-05-14", "close": 90.5, "volume": 36821.0}, {"date": "2018-05-15", "close": 90.2, "volume": 27952.0}, {"date": "2018-05-16", "close": 92.0, "volume": 48795.0}, {"date": "2018-05-17", "close": 92.65, "volume": 55162.0}, {"date": "2018-05-18", "close": 93.25, "volume": 35280.0}, {"date": "2018-05-21", "close": 93.85, "volume": 30313.0}, {"date": "2018-05-22", "close": 93.55, "volume": 22791.0}, {"date": "2018-05-23", "close": 93.75, "volume": 23855.0}, {"date": "2018-05-24", "close": 94.4, "volume": 41882.0}, {"date": "2018-05-25", "close": 94.15, "volume": 27956.0}, {"date": "2018-05-29", "close": 95.15, "volume": 33619.0}, {"date": "2018-05-30", "close": 96.45, "volume": 71104.0}, {"date": "2018-05-31", "close": 93.35, "volume": 48466.0}, {"date": "2018-06-01", "close": 94.15, "volume": 42603.0}, {"date": "2018-06-04", "close": 95.55, "volume": 51714.0}, {"date": "2018-06-05", "close": 96.7, "volume": 35331.0}, {"date": "2018-06-06", "close": 97.15, "volume": 27869.0}, {"date": "2018-06-07", "close": 94.5, "volume": 53446.0}, {"date": "2018-06-08", "close": 94.35, "volume": 56959.0}, {"date": "2018-06-11", "close": 94.85, "volume": 72779.0}, {"date": "2018-06-12", "close": 95.35, "volume": 46663.0}, {"date": "2018-06-13", "close": 95.8, "volume": 59751.0}, {"date": "2018-06-14", "close": 96.9, "volume": 67893.0}, {"date": "2018-06-15", "close": 96.9, "volume": 104438.0}, {"date": "2018-06-18", "close": 98.4, "volume": 33719.0}, {"date": "2018-06-19", "close": 97.9, "volume": 42890.0}, {"date": "2018-06-20", "close": 100.65, "volume": 42673.0}, {"date": "2018-06-21", "close": 100.75, "volume": 48696.0}, {"date": "2018-06-22", "close": 98.85, "volume": 117437.0}, {"date": "2018-06-25", "close": 97.75, "volume": 67418.0}, {"date": "2018-06-26", "close": 99.25, "volume": 39944.0}, {"date": "2018-06-27", "close": 97.3, "volume": 37187.0}, {"date": "2018-06-28", "close": 97.4, "volume": 36823.0}, {"date": "2018-06-29", "close": 96.0, "volume": 55427.0}, {"date": "2018-07-02", "close": 97.55, "volume": 40689.0}, {"date": "2018-07-03", "close": 98.6, "volume": 14822.0}, {"date": "2018-07-05", "close": 99.6, "volume": 37944.0}, {"date": "2018-07-06", "close": 100.2, "volume": 26654.0}, {"date": "2018-07-09", "close": 100.6, "volume": 47525.0}, {"date": "2018-07-10", "close": 98.5, "volume": 56935.0}, {"date": "2018-07-11", "close": 98.15, "volume": 79908.0}, {"date": "2018-07-12", "close": 98.55, "volume": 33246.0}, {"date": "2018-07-13", "close": 98.85, "volume": 20064.0}, {"date": "2018-07-16", "close": 100.3, "volume": 41947.0}, {"date": "2018-07-17", "close": 101.55, "volume": 30926.0}, {"date": "2018-07-18", "close": 101.95, "volume": 30705.0}, {"date": "2018-07-19", "close": 104.0, "volume": 42625.0}, {"date": "2018-07-20", "close": 104.6, "volume": 31987.0}, {"date": "2018-07-23", "close": 105.8, "volume": 28668.0}, {"date": "2018-07-24", "close": 104.3, "volume": 47198.0}, {"date": "2018-07-25", "close": 105.9, "volume": 29272.0}, {"date": "2018-07-26", "close": 106.8, "volume": 50799.0}, {"date": "2018-07-27", "close": 106.0, "volume": 33803.0}, {"date": "2018-07-30", "close": 103.3, "volume": 36701.0}, {"date": "2018-07-31", "close": 104.75, "volume": 54534.0}, {"date": "2018-08-01", "close": 105.35, "volume": 44706.0}, {"date": "2018-08-02", "close": 116.15, "volume": 107823.0}, {"date": "2018-08-03", "close": 114.75, "volume": 62511.0}, {"date": "2018-08-06", "close": 114.9, "volume": 71594.0}, {"date": "2018-08-07", "close": 112.7, "volume": 58615.0}, {"date": "2018-08-08", "close": 111.9, "volume": 40248.0}, {"date": "2018-08-09", "close": 111.45, "volume": 48040.0}, {"date": "2018-08-10", "close": 112.0, "volume": 65172.0}, {"date": "2018-08-13", "close": 114.1, "volume": 61318.0}, {"date": "2018-08-14", "close": 116.75, "volume": 54240.0}, {"date": "2018-08-15", "close": 113.5, "volume": 42395.0}, {"date": "2018-08-16", "close": 113.5, "volume": 63850.0}, {"date": "2018-08-17", "close": 114.25, "volume": 168868.0}, {"date": "2018-08-20", "close": 114.25, "volume": 68326.0}, {"date": "2018-08-21", "close": 114.9, "volume": 84942.0}, {"date": "2018-08-22", "close": 114.8, "volume": 55792.0}, {"date": "2018-08-23", "close": 116.85, "volume": 76079.0}, {"date": "2018-08-24", "close": 118.55, "volume": 42074.0}, {"date": "2018-08-27", "close": 118.45, "volume": 30938.0}, {"date": "2018-08-28", "close": 119.6, "volume": 33200.0}, {"date": "2018-08-29", "close": 120.9, "volume": 30525.0}, {"date": "2018-08-30", "close": 122.45, "volume": 40107.0}, {"date": "2018-08-31", "close": 125.25, "volume": 70989.0}, {"date": "2018-09-04", "close": 124.55, "volume": 55735.0}, {"date": "2018-09-05", "close": 126.25, "volume": 82304.0}, {"date": "2018-09-06", "close": 126.15, "volume": 51363.0}, {"date": "2018-09-07", "close": 126.3, "volume": 40628.0}, {"date": "2018-09-10", "close": 124.0, "volume": 45512.0}, {"date": "2018-09-11", "close": 124.95, "volume": 52192.0}, {"date": "2018-09-12", "close": 126.1, "volume": 46673.0}, {"date": "2018-09-13", "close": 126.3, "volume": 45318.0}, {"date": "2018-09-14", "close": 128.5, "volume": 62141.0}, {"date": "2018-09-17", "close": 123.1, "volume": 77129.0}, {"date": "2018-09-18", "close": 121.75, "volume": 81677.0}, {"date": "2018-09-19", "close": 118.25, "volume": 97925.0}, {"date": "2018-09-20", "close": 117.0, "volume": 46878.0}, {"date": "2018-09-21", "close": 116.9, "volume": 208148.0}, {"date": "2018-09-24", "close": 118.1, "volume": 90886.0}, {"date": "2018-09-25", "close": 117.65, "volume": 56432.0}, {"date": "2018-09-26", "close": 116.95, "volume": 83042.0}, {"date": "2018-09-27", "close": 117.8, "volume": 51952.0}, {"date": "2018-09-28", "close": 118.6, "volume": 145272.0}, {"date": "2018-10-01", "close": 113.2, "volume": 138621.0}, {"date": "2018-10-02", "close": 114.1, "volume": 82298.0}, {"date": "2018-10-03", "close": 114.32, "volume": 72372.0}, {"date": "2018-10-04", "close": 113.48, "volume": 46404.0}, {"date": "2018-10-05", "close": 111.62, "volume": 92060.0}, {"date": "2018-10-08", "close": 113.25, "volume": 42929.0}, {"date": "2018-10-09", "close": 113.54, "volume": 58524.0}, {"date": "2018-10-10", "close": 112.12, "volume": 63309.0}, {"date": "2018-10-11", "close": 109.61, "volume": 48842.0}, {"date": "2018-10-12", "close": 105.87, "volume": 123590.0}, {"date": "2018-10-15", "close": 108.2, "volume": 74094.0}, {"date": "2018-10-16", "close": 110.58, "volume": 80794.0}, {"date": "2018-10-17", "close": 110.96, "volume": 70473.0}, {"date": "2018-10-18", "close": 109.45, "volume": 86683.0}, {"date": "2018-10-19", "close": 107.42, "volume": 57672.0}, {"date": "2018-10-22", "close": 107.66, "volume": 76606.0}, {"date": "2018-10-23", "close": 106.98, "volume": 158130.0}, {"date": "2018-10-24", "close": 105.11, "volume": 136136.0}, {"date": "2018-10-25", "close": 106.92, "volume": 77169.0}, {"date": "2018-10-26", "close": 106.0, "volume": 92296.0}, {"date": "2018-10-29", "close": 106.83, "volume": 157514.0}, {"date": "2018-10-30", "close": 108.02, "volume": 86479.0}, {"date": "2018-10-31", "close": 107.52, "volume": 92434.0}, {"date": "2018-11-01", "close": 115.56, "volume": 207805.0}, {"date": "2018-11-02", "close": 113.0, "volume": 113892.0}, {"date": "2018-11-05", "close": 114.27, "volume": 118308.0}, {"date": "2018-11-06", "close": 114.46, "volume": 84798.0}, {"date": "2018-11-07", "close": 116.46, "volume": 69995.0}, {"date": "2018-11-08", "close": 116.36, "volume": 45466.0}, {"date": "2018-11-09", "close": 115.77, "volume": 64171.0}, {"date": "2018-11-12", "close": 116.44, "volume": 52577.0}, {"date": "2018-11-13", "close": 115.18, "volume": 65336.0}, {"date": "2018-11-14", "close": 115.06, "volume": 61271.0}, {"date": "2018-11-15", "close": 117.27, "volume": 32388.0}, {"date": "2018-11-16", "close": 118.06, "volume": 84778.0}, {"date": "2018-11-19", "close": 114.96, "volume": 88425.0}, {"date": "2018-11-20", "close": 114.53, "volume": 68074.0}, {"date": "2018-11-21", "close": 112.9, "volume": 28844.0}, {"date": "2018-11-23", "close": 115.0, "volume": 20511.0}, {"date": "2018-11-26", "close": 115.6, "volume": 38727.0}, {"date": "2018-11-27", "close": 115.52, "volume": 51999.0}, {"date": "2018-11-28", "close": 119.75, "volume": 50580.0}, {"date": "2018-11-29", "close": 120.96, "volume": 40003.0}, {"date": "2018-11-30", "close": 118.99, "volume": 117833.0}, {"date": "2018-12-03", "close": 118.02, "volume": 104784.0}, {"date": "2018-12-04", "close": 109.19, "volume": 142883.0}, {"date": "2018-12-06", "close": 110.64, "volume": 121286.0}, {"date": "2018-12-07", "close": 111.63, "volume": 77597.0}, {"date": "2018-12-10", "close": 111.16, "volume": 48628.0}, {"date": "2018-12-11", "close": 112.06, "volume": 103677.0}, {"date": "2018-12-12", "close": 114.63, "volume": 74236.0}, {"date": "2018-12-13", "close": 112.98, "volume": 88561.0}, {"date": "2018-12-14", "close": 109.27, "volume": 163764.0}, {"date": "2018-12-17", "close": 107.14, "volume": 156490.0}, {"date": "2018-12-18", "close": 108.1, "volume": 125697.0}, {"date": "2018-12-19", "close": 102.65, "volume": 90100.0}, {"date": "2018-12-20", "close": 100.26, "volume": 180415.0}, {"date": "2018-12-21", "close": 100.07, "volume": 270397.0}, {"date": "2018-12-24", "close": 99.86, "volume": 80492.0}, {"date": "2018-12-26", "close": 102.23, "volume": 64467.0}, {"date": "2018-12-27", "close": 100.77, "volume": 157930.0}, {"date": "2018-12-28", "close": 102.19, "volume": 61110.0}, {"date": "2018-12-31", "close": 102.35, "volume": 114045.0}, {"date": "2019-01-02", "close": 102.27, "volume": 139381.0}, {"date": "2019-01-03", "close": 99.43, "volume": 80537.0}, {"date": "2019-01-04", "close": 103.46, "volume": 73508.0}, {"date": "2019-01-07", "close": 105.15, "volume": 89610.0}, {"date": "2019-01-08", "close": 106.68, "volume": 83578.0}, {"date": "2019-01-09", "close": 107.63, "volume": 165708.0}, {"date": "2019-01-10", "close": 107.34, "volume": 55398.0}, {"date": "2019-01-11", "close": 106.73, "volume": 57937.0}, {"date": "2019-01-14", "close": 102.23, "volume": 127095.0}, {"date": "2019-01-15", "close": 107.37, "volume": 169318.0}, {"date": "2019-01-16", "close": 107.17, "volume": 106823.0}, {"date": "2019-01-17", "close": 109.62, "volume": 93706.0}, {"date": "2019-01-18", "close": 108.92, "volume": 59164.0}, {"date": "2019-01-22", "close": 105.69, "volume": 83592.0}, {"date": "2019-01-23", "close": 107.26, "volume": 76239.0}, {"date": "2019-01-24", "close": 106.7, "volume": 87862.0}, {"date": "2019-01-25", "close": 106.98, "volume": 98308.0}, {"date": "2019-01-28", "close": 105.53, "volume": 42934.0}, {"date": "2019-01-29", "close": 105.68, "volume": 52540.0}, {"date": "2019-01-30", "close": 106.25, "volume": 66521.0}, {"date": "2019-01-31", "close": 105.89, "volume": 76344.0}, {"date": "2019-02-01", "close": 106.33, "volume": 68935.0}, {"date": "2019-02-04", "close": 109.05, "volume": 55403.0}, {"date": "2019-02-05", "close": 108.7, "volume": 51666.0}, {"date": "2019-02-06", "close": 109.04, "volume": 22550.0}, {"date": "2019-02-07", "close": 108.45, "volume": 102006.0}, {"date": "2019-02-08", "close": 106.45, "volume": 64400.0}, {"date": "2019-02-11", "close": 106.46, "volume": 57979.0}, {"date": "2019-02-12", "close": 106.67, "volume": 56101.0}, {"date": "2019-02-13", "close": 106.55, "volume": 63656.0}, {"date": "2019-02-14", "close": 107.83, "volume": 62013.0}, {"date": "2019-02-15", "close": 112.08, "volume": 227926.0}, {"date": "2019-02-19", "close": 111.54, "volume": 104560.0}, {"date": "2019-02-20", "close": 111.88, "volume": 70507.0}, {"date": "2019-02-21", "close": 111.71, "volume": 66049.0}, {"date": "2019-02-22", "close": 112.17, "volume": 75704.0}, {"date": "2019-02-25", "close": 110.86, "volume": 59175.0}, {"date": "2019-02-26", "close": 108.76, "volume": 48157.0}, {"date": "2019-02-27", "close": 108.06, "volume": 54211.0}, {"date": "2019-02-28", "close": 110.24, "volume": 58834.0}, {"date": "2019-03-01", "close": 111.26, "volume": 69555.0}, {"date": "2019-03-04", "close": 109.92, "volume": 75156.0}, {"date": "2019-03-05", "close": 108.94, "volume": 52500.0}, {"date": "2019-03-06", "close": 105.45, "volume": 102291.0}, {"date": "2019-03-07", "close": 106.61, "volume": 139535.0}, {"date": "2019-03-08", "close": 108.8, "volume": 61053.0}, {"date": "2019-03-11", "close": 110.73, "volume": 67466.0}, {"date": "2019-03-12", "close": 109.08, "volume": 102648.0}, {"date": "2019-03-13", "close": 111.37, "volume": 88163.0}, {"date": "2019-03-14", "close": 110.33, "volume": 70262.0}, {"date": "2019-03-15", "close": 105.71, "volume": 190671.0}, {"date": "2019-03-18", "close": 107.91, "volume": 98107.0}, {"date": "2019-03-19", "close": 105.24, "volume": 97765.0}, {"date": "2019-03-20", "close": 106.59, "volume": 112333.0}, {"date": "2019-03-21", "close": 109.17, "volume": 67558.0}, {"date": "2019-03-22", "close": 104.99, "volume": 92832.0}, {"date": "2019-03-25", "close": 105.63, "volume": 76229.0}, {"date": "2019-03-26", "close": 106.69, "volume": 94405.0}, {"date": "2019-03-27", "close": 105.18, "volume": 75523.0}, {"date": "2019-03-28", "close": 105.6, "volume": 58872.0}, {"date": "2019-03-29", "close": 105.03, "volume": 105292.0}, {"date": "2019-04-01", "close": 106.76, "volume": 82022.0}, {"date": "2019-04-02", "close": 104.89, "volume": 74682.0}, {"date": "2019-04-03", "close": 106.48, "volume": 58021.0}, {"date": "2019-04-04", "close": 106.24, "volume": 52951.0}, {"date": "2019-04-05", "close": 107.62, "volume": 114895.0}, {"date": "2019-04-08", "close": 106.12, "volume": 64722.0}, {"date": "2019-04-09", "close": 108.5, "volume": 88006.0}, {"date": "2019-04-10", "close": 110.86, "volume": 105945.0}, {"date": "2019-04-11", "close": 111.37, "volume": 82474.0}, {"date": "2019-04-12", "close": 111.79, "volume": 70921.0}, {"date": "2019-04-15", "close": 115.59, "volume": 75780.0}, {"date": "2019-04-16", "close": 109.84, "volume": 119981.0}, {"date": "2019-04-17", "close": 109.47, "volume": 90549.0}, {"date": "2019-04-18", "close": 109.96, "volume": 53584.0}, {"date": "2019-04-22", "close": 109.05, "volume": 54114.0}, {"date": "2019-04-23", "close": 112.9, "volume": 70956.0}, {"date": "2019-04-24", "close": 113.34, "volume": 89118.0}, {"date": "2019-04-25", "close": 114.98, "volume": 135038.0}, {"date": "2019-04-26", "close": 117.39, "volume": 61605.0}, {"date": "2019-04-29", "close": 116.09, "volume": 94667.0}, {"date": "2019-04-30", "close": 116.49, "volume": 124494.0}, {"date": "2019-05-01", "close": 113.05, "volume": 205357.0}, {"date": "2019-05-02", "close": 115.96, "volume": 196796.0}, {"date": "2019-05-03", "close": 115.6, "volume": 111010.0}, {"date": "2019-05-06", "close": 118.37, "volume": 123723.0}, {"date": "2019-05-07", "close": 116.82, "volume": 113705.0}, {"date": "2019-05-08", "close": 115.99, "volume": 76332.0}, {"date": "2019-05-09", "close": 117.06, "volume": 102351.0}, {"date": "2019-05-10", "close": 118.01, "volume": 78118.0}, {"date": "2019-05-13", "close": 115.51, "volume": 148374.0}, {"date": "2019-05-14", "close": 114.72, "volume": 82256.0}, {"date": "2019-05-15", "close": 115.79, "volume": 89146.0}, {"date": "2019-05-16", "close": 116.07, "volume": 80807.0}, {"date": "2019-05-17", "close": 115.47, "volume": 66184.0}, {"date": "2019-05-20", "close": 118.01, "volume": 82916.0}, {"date": "2019-05-21", "close": 119.96, "volume": 119937.0}, {"date": "2019-05-22", "close": 120.45, "volume": 92078.0}, {"date": "2019-05-23", "close": 113.69, "volume": 82785.0}, {"date": "2019-05-24", "close": 114.0, "volume": 66459.0}, {"date": "2019-05-28", "close": 114.53, "volume": 75428.0}, {"date": "2019-05-29", "close": 112.47, "volume": 35357.0}, {"date": "2019-05-30", "close": 113.27, "volume": 71169.0}, {"date": "2019-05-31", "close": 111.71, "volume": 77212.0}, {"date": "2019-06-03", "close": 115.54, "volume": 83870.0}, {"date": "2019-06-04", "close": 116.91, "volume": 67963.0}, {"date": "2019-06-05", "close": 115.82, "volume": 97831.0}, {"date": "2019-06-06", "close": 117.69, "volume": 68474.0}, {"date": "2019-06-07", "close": 118.0, "volume": 62483.0}, {"date": "2019-06-10", "close": 118.72, "volume": 78179.0}, {"date": "2019-06-11", "close": 117.55, "volume": 91081.0}, {"date": "2019-06-12", "close": 118.64, "volume": 67651.0}, {"date": "2019-06-13", "close": 118.09, "volume": 90325.0}, {"date": "2019-06-14", "close": 117.02, "volume": 55593.0}, {"date": "2019-06-17", "close": 117.74, "volume": 76107.0}, {"date": "2019-06-18", "close": 117.58, "volume": 71497.0}, {"date": "2019-06-19", "close": 119.32, "volume": 77483.0}, {"date": "2019-06-20", "close": 118.67, "volume": 114644.0}, {"date": "2019-06-21", "close": 119.72, "volume": 172875.0}, {"date": "2019-06-24", "close": 118.24, "volume": 109955.0}, {"date": "2019-06-25", "close": 119.34, "volume": 163754.0}, {"date": "2019-06-26", "close": 118.39, "volume": 98063.0}, {"date": "2019-06-27", "close": 120.47, "volume": 94118.0}, {"date": "2019-06-28", "close": 122.57, "volume": 133370.0}, {"date": "2019-07-01", "close": 121.64, "volume": 111173.0}, {"date": "2019-07-02", "close": 125.26, "volume": 77897.0}, {"date": "2019-07-03", "close": 124.67, "volume": 49145.0}, {"date": "2019-07-05", "close": 125.02, "volume": 53921.0}, {"date": "2019-07-08", "close": 126.33, "volume": 85139.0}, {"date": "2019-07-09", "close": 125.36, "volume": 56751.0}, {"date": "2019-07-10", "close": 125.46, "volume": 78411.0}, {"date": "2019-07-11", "close": 127.06, "volume": 90177.0}, {"date": "2019-07-12", "close": 128.35, "volume": 66202.0}, {"date": "2019-07-15", "close": 125.8, "volume": 90108.0}, {"date": "2019-07-16", "close": 125.36, "volume": 44957.0}, {"date": "2019-07-17", "close": 125.32, "volume": 60687.0}, {"date": "2019-07-18", "close": 126.16, "volume": 46673.0}, {"date": "2019-07-19", "close": 125.77, "volume": 65249.0}, {"date": "2019-07-22", "close": 125.33, "volume": 44225.0}, {"date": "2019-07-23", "close": 126.32, "volume": 77438.0}, {"date": "2019-07-24", "close": 127.34, "volume": 67303.0}, {"date": "2019-07-25", "close": 127.56, "volume": 42794.0}, {"date": "2019-07-26", "close": 127.25, "volume": 77222.0}, {"date": "2019-07-29", "close": 128.41, "volume": 69472.0}, {"date": "2019-07-30", "close": 130.4, "volume": 77273.0}, {"date": "2019-07-31", "close": 129.08, "volume": 111693.0}, {"date": "2019-08-01", "close": 127.43, "volume": 96445.0}, {"date": "2019-08-02", "close": 127.7, "volume": 73024.0}, {"date": "2019-08-05", "close": 122.2, "volume": 132302.0}, {"date": "2019-08-06", "close": 123.68, "volume": 138329.0}, {"date": "2019-08-07", "close": 126.47, "volume": 129222.0}, {"date": "2019-08-08", "close": 133.84, "volume": 160351.0}, {"date": "2019-08-09", "close": 131.37, "volume": 87265.0}, {"date": "2019-08-12", "close": 133.4, "volume": 57480.0}, {"date": "2019-08-13", "close": 134.2, "volume": 103650.0}, {"date": "2019-08-14", "close": 134.81, "volume": 71546.0}, {"date": "2019-08-15", "close": 133.59, "volume": 58520.0}, {"date": "2019-08-16", "close": 134.6, "volume": 99335.0}, {"date": "2019-08-19", "close": 134.8, "volume": 94685.0}, {"date": "2019-08-20", "close": 134.99, "volume": 121948.0}, {"date": "2019-08-21", "close": 135.11, "volume": 62731.0}, {"date": "2019-08-22", "close": 134.35, "volume": 39113.0}, {"date": "2019-08-23", "close": 131.69, "volume": 55141.0}, {"date": "2019-08-26", "close": 133.97, "volume": 74544.0}, {"date": "2019-08-27", "close": 131.41, "volume": 84981.0}, {"date": "2019-08-28", "close": 132.37, "volume": 64847.0}, {"date": "2019-08-29", "close": 133.28, "volume": 78290.0}, {"date": "2019-08-30", "close": 133.52, "volume": 61201.0}, {"date": "2019-09-03", "close": 134.17, "volume": 108051.0}, {"date": "2019-09-04", "close": 132.98, "volume": 109626.0}, {"date": "2019-09-05", "close": 136.95, "volume": 99957.0}, {"date": "2019-09-06", "close": 136.75, "volume": 76954.0}, {"date": "2019-09-09", "close": 134.87, "volume": 130266.0}, {"date": "2019-09-10", "close": 134.0, "volume": 117755.0}, {"date": "2019-09-11", "close": 134.47, "volume": 119995.0}, {"date": "2019-09-12", "close": 131.59, "volume": 149008.0}, {"date": "2019-09-13", "close": 130.67, "volume": 102534.0}, {"date": "2019-09-16", "close": 132.99, "volume": 81207.0}, {"date": "2019-09-17", "close": 134.02, "volume": 73427.0}, {"date": "2019-09-18", "close": 132.83, "volume": 87473.0}, {"date": "2019-09-19", "close": 132.77, "volume": 89694.0}, {"date": "2019-09-20", "close": 131.13, "volume": 170053.0}, {"date": "2019-09-23", "close": 132.53, "volume": 61495.0}, {"date": "2019-09-24", "close": 131.58, "volume": 92891.0}, {"date": "2019-09-25", "close": 132.03, "volume": 64375.0}, {"date": "2019-09-26", "close": 129.22, "volume": 68410.0}, {"date": "2019-09-27", "close": 129.16, "volume": 56485.0}, {"date": "2019-09-30", "close": 130.55, "volume": 70078.0}, {"date": "2019-10-01", "close": 129.13, "volume": 66201.0}, {"date": "2019-10-02", "close": 128.07, "volume": 69573.0}, {"date": "2019-10-03", "close": 127.41, "volume": 85770.0}, {"date": "2019-10-04", "close": 129.17, "volume": 38964.0}, {"date": "2019-10-07", "close": 130.5, "volume": 47343.0}, {"date": "2019-10-08", "close": 128.65, "volume": 73549.0}, {"date": "2019-10-09", "close": 129.57, "volume": 66430.0}, {"date": "2019-10-10", "close": 129.57, "volume": 41603.0}, {"date": "2019-10-11", "close": 131.28, "volume": 61613.0}, {"date": "2019-10-14", "close": 132.7, "volume": 96454.0}, {"date": "2019-10-15", "close": 133.78, "volume": 108381.0}, {"date": "2019-10-16", "close": 133.85, "volume": 105220.0}, {"date": "2019-10-17", "close": 134.75, "volume": 86892.0}, {"date": "2019-10-18", "close": 137.81, "volume": 102050.0}, {"date": "2019-10-21", "close": 140.0, "volume": 122859.0}, {"date": "2019-10-22", "close": 140.32, "volume": 82612.0}, {"date": "2019-10-23", "close": 140.31, "volume": 91488.0}, {"date": "2019-10-24", "close": 140.7, "volume": 73347.0}, {"date": "2019-10-25", "close": 140.89, "volume": 71100.0}, {"date": "2019-10-28", "close": 141.41, "volume": 58272.0}, {"date": "2019-10-29", "close": 143.75, "volume": 62801.0}, {"date": "2019-10-30", "close": 143.28, "volume": 62889.0}, {"date": "2019-10-31", "close": 141.47, "volume": 119655.0}, {"date": "2019-11-01", "close": 145.12, "volume": 69348.0}, {"date": "2019-11-04", "close": 146.98, "volume": 58422.0}, {"date": "2019-11-05", "close": 145.88, "volume": 54401.0}, {"date": "2019-11-06", "close": 147.0, "volume": 72483.0}, {"date": "2019-11-07", "close": 119.18, "volume": 313421.0}, {"date": "2019-11-08", "close": 117.5, "volume": 189315.0}, {"date": "2019-11-11", "close": 116.99, "volume": 101091.0}, {"date": "2019-11-12", "close": 116.96, "volume": 72356.0}, {"date": "2019-11-13", "close": 113.45, "volume": 214500.0}, {"date": "2019-11-14", "close": 115.25, "volume": 102036.0}, {"date": "2019-11-15", "close": 114.27, "volume": 275574.0}, {"date": "2019-11-18", "close": 113.71, "volume": 146600.0}, {"date": "2019-11-19", "close": 115.94, "volume": 160890.0}, {"date": "2019-11-20", "close": 116.22, "volume": 127470.0}, {"date": "2019-11-21", "close": 116.31, "volume": 106994.0}, {"date": "2019-11-22", "close": 113.67, "volume": 92865.0}, {"date": "2019-11-25", "close": 114.95, "volume": 196126.0}, {"date": "2019-11-26", "close": 115.84, "volume": 158909.0}, {"date": "2019-11-27", "close": 117.08, "volume": 80041.0}, {"date": "2019-11-29", "close": 116.86, "volume": 66623.0}, {"date": "2019-12-02", "close": 113.03, "volume": 105177.0}, {"date": "2019-12-03", "close": 113.17, "volume": 69232.0}, {"date": "2019-12-04", "close": 113.87, "volume": 66371.0}, {"date": "2019-12-05", "close": 114.74, "volume": 91299.0}, {"date": "2019-12-06", "close": 116.81, "volume": 106962.0}, {"date": "2019-12-09", "close": 116.09, "volume": 94856.0}, {"date": "2019-12-10", "close": 116.91, "volume": 86900.0}, {"date": "2019-12-11", "close": 116.41, "volume": 79065.0}, {"date": "2019-12-12", "close": 117.56, "volume": 78936.0}, {"date": "2019-12-13", "close": 117.14, "volume": 92608.0}, {"date": "2019-12-16", "close": 116.73, "volume": 133517.0}, {"date": "2019-12-17", "close": 116.81, "volume": 80107.0}, {"date": "2019-12-18", "close": 117.5, "volume": 96360.0}, {"date": "2019-12-19", "close": 114.41, "volume": 80557.0}, {"date": "2019-12-20", "close": 113.62, "volume": 173280.0}, {"date": "2019-12-23", "close": 114.84, "volume": 75764.0}, {"date": "2019-12-24", "close": 115.54, "volume": 30642.0}, {"date": "2019-12-26", "close": 113.98, "volume": 73688.0}, {"date": "2019-12-27", "close": 114.0, "volume": 78205.0}, {"date": "2019-12-30", "close": 113.86, "volume": 72785.0}, {"date": "2019-12-31", "close": 114.35, "volume": 122341.0}, {"date": "2020-01-02", "close": 112.81, "volume": 145441.0}, {"date": "2020-01-03", "close": 115.44, "volume": 122657.0}, {"date": "2020-01-06", "close": 115.31, "volume": 75973.0}, {"date": "2020-01-07", "close": 114.01, "volume": 55916.0}, {"date": "2020-01-08", "close": 114.51, "volume": 108935.0}, {"date": "2020-01-09", "close": 113.56, "volume": 69281.0}, {"date": "2020-01-10", "close": 115.47, "volume": 81572.0}, {"date": "2020-01-13", "close": 117.8, "volume": 104528.0}, {"date": "2020-01-14", "close": 119.2, "volume": 97032.0}, {"date": "2020-01-15", "close": 121.26, "volume": 101419.0}, {"date": "2020-01-16", "close": 121.07, "volume": 76033.0}, {"date": "2020-01-17", "close": 120.94, "volume": 57541.0}, {"date": "2020-01-21", "close": 120.22, "volume": 115602.0}, {"date": "2020-01-22", "close": 120.3, "volume": 69757.0}, {"date": "2020-01-23", "close": 119.38, "volume": 84664.0}, {"date": "2020-01-24", "close": 116.63, "volume": 74267.0}, {"date": "2020-01-27", "close": 117.65, "volume": 83988.0}, {"date": "2020-01-28", "close": 117.58, "volume": 67967.0}, {"date": "2020-01-29", "close": 117.36, "volume": 58103.0}, {"date": "2020-01-30", "close": 115.72, "volume": 49971.0}, {"date": "2020-01-31", "close": 117.14, "volume": 101072.0}, {"date": "2020-02-03", "close": 118.84, "volume": 76137.0}, {"date": "2020-02-04", "close": 118.06, "volume": 47348.0}, {"date": "2020-02-05", "close": 120.53, "volume": 56796.0}, {"date": "2020-02-06", "close": 121.95, "volume": 47765.0}, {"date": "2020-02-07", "close": 118.7, "volume": 32227.0}, {"date": "2020-02-10", "close": 121.25, "volume": 47805.0}, {"date": "2020-02-11", "close": 122.44, "volume": 39006.0}, {"date": "2020-02-12", "close": 124.15, "volume": 61146.0}, {"date": "2020-02-13", "close": 126.48, "volume": 58820.0}, {"date": "2020-02-14", "close": 125.75, "volume": 56881.0}, {"date": "2020-02-18", "close": 126.78, "volume": 60787.0}, {"date": "2020-02-19", "close": 130.12, "volume": 81514.0}, {"date": "2020-02-20", "close": 132.19, "volume": 93238.0}, {"date": "2020-02-21", "close": 133.79, "volume": 267349.0}, {"date": "2020-02-24", "close": 130.47, "volume": 126179.0}, {"date": "2020-02-25", "close": 125.75, "volume": 77951.0}, {"date": "2020-02-26", "close": 126.59, "volume": 76378.0}, {"date": "2020-02-27", "close": 104.19, "volume": 180116.0}, {"date": "2020-02-28", "close": 104.22, "volume": 155313.0}, {"date": "2020-03-02", "close": 108.8, "volume": 85710.0}, {"date": "2020-03-03", "close": 106.38, "volume": 77516.0}, {"date": "2020-03-04", "close": 111.04, "volume": 90583.0}, {"date": "2020-03-05", "close": 107.11, "volume": 113217.0}, {"date": "2020-03-06", "close": 104.77, "volume": 87781.0}, {"date": "2020-03-09", "close": 99.66, "volume": 149118.0}, {"date": "2020-03-10", "close": 98.06, "volume": 144485.0}, {"date": "2020-03-11", "close": 93.22, "volume": 111724.0}, {"date": "2020-03-12", "close": 82.34, "volume": 177222.0}, {"date": "2020-03-13", "close": 90.86, "volume": 150829.0}, {"date": "2020-03-16", "close": 64.46, "volume": 228611.0}, {"date": "2020-03-17", "close": 59.24, "volume": 451413.0}, {"date": "2020-03-18", "close": 47.91, "volume": 374208.0}, {"date": "2020-03-19", "close": 54.62, "volume": 262591.0}, {"date": "2020-03-20", "close": 54.88, "volume": 323939.0}, {"date": "2020-03-23", "close": 55.88, "volume": 193733.0}, {"date": "2020-03-24", "close": 66.34, "volume": 421871.0}, {"date": "2020-03-25", "close": 63.99, "volume": 249617.0}, {"date": "2020-03-26", "close": 70.0, "volume": 240537.0}, {"date": "2020-03-27", "close": 64.52, "volume": 287839.0}, {"date": "2020-03-30", "close": 69.3, "volume": 156797.0}, {"date": "2020-03-31", "close": 69.0, "volume": 246335.0}, {"date": "2020-04-01", "close": 59.0, "volume": 358324.0}, {"date": "2020-04-02", "close": 59.63, "volume": 213426.0}, {"date": "2020-04-03", "close": 56.57, "volume": 135437.0}, {"date": "2020-04-06", "close": 62.75, "volume": 171069.0}, {"date": "2020-04-07", "close": 64.89, "volume": 138881.0}, {"date": "2020-04-08", "close": 69.16, "volume": 139435.0}, {"date": "2020-04-09", "close": 72.68, "volume": 89936.0}, {"date": "2020-04-13", "close": 69.34, "volume": 157425.0}, {"date": "2020-04-14", "close": 74.63, "volume": 91276.0}, {"date": "2020-04-15", "close": 71.77, "volume": 184268.0}, {"date": "2020-04-16", "close": 69.44, "volume": 293957.0}, {"date": "2020-04-17", "close": 72.06, "volume": 168485.0}, {"date": "2020-04-20", "close": 69.54, "volume": 294710.0}, {"date": "2020-04-21", "close": 66.92, "volume": 184430.0}, {"date": "2020-04-22", "close": 66.46, "volume": 91696.0}, {"date": "2020-04-23", "close": 68.0, "volume": 145524.0}, {"date": "2020-04-24", "close": 67.75, "volume": 194518.0}, {"date": "2020-04-27", "close": 68.85, "volume": 112496.0}, {"date": "2020-04-28", "close": 71.4, "volume": 136179.0}, {"date": "2020-04-29", "close": 79.83, "volume": 301587.0}, {"date": "2020-04-30", "close": 75.5, "volume": 204145.0}, {"date": "2020-05-01", "close": 69.51, "volume": 156433.0}, {"date": "2020-05-04", "close": 70.39, "volume": 180489.0}, {"date": "2020-05-05", "close": 71.3, "volume": 121319.0}, {"date": "2020-05-06", "close": 67.66, "volume": 54624.0}, {"date": "2020-05-07", "close": 68.52, "volume": 80492.0}, {"date": "2020-05-08", "close": 71.16, "volume": 175910.0}, {"date": "2020-05-11", "close": 68.95, "volume": 129869.0}, {"date": "2020-05-12", "close": 69.16, "volume": 183840.0}, {"date": "2020-05-13", "close": 66.9, "volume": 120158.0}, {"date": "2020-05-14", "close": 68.21, "volume": 139192.0}, {"date": "2020-05-15", "close": 67.75, "volume": 97846.0}, {"date": "2020-05-18", "close": 73.81, "volume": 114678.0}, {"date": "2020-05-19", "close": 75.09, "volume": 124365.0}, {"date": "2020-05-20", "close": 75.71, "volume": 168657.0}, {"date": "2020-05-21", "close": 75.75, "volume": 257114.0}, {"date": "2020-05-22", "close": 74.97, "volume": 125450.0}, {"date": "2020-05-26", "close": 77.74, "volume": 119763.0}, {"date": "2020-05-27", "close": 75.72, "volume": 151818.0}, {"date": "2020-05-28", "close": 75.72, "volume": 131506.0}, {"date": "2020-05-29", "close": 74.14, "volume": 137438.0}, {"date": "2020-06-01", "close": 74.88, "volume": 115362.0}, {"date": "2020-06-02", "close": 75.63, "volume": 74215.0}, {"date": "2020-06-03", "close": 79.02, "volume": 227639.0}, {"date": "2020-06-04", "close": 79.12, "volume": 124358.0}, {"date": "2020-06-05", "close": 86.66, "volume": 171603.0}, {"date": "2020-06-08", "close": 86.73, "volume": 163005.0}, {"date": "2020-06-09", "close": 85.58, "volume": 165724.0}, {"date": "2020-06-10", "close": 80.12, "volume": 121070.0}, {"date": "2020-06-11", "close": 73.0, "volume": 206321.0}, {"date": "2020-06-12", "close": 73.67, "volume": 113740.0}, {"date": "2020-06-15", "close": 75.41, "volume": 106067.0}, {"date": "2020-06-16", "close": 78.42, "volume": 102030.0}, {"date": "2020-06-17", "close": 75.26, "volume": 72612.0}, {"date": "2020-06-18", "close": 76.51, "volume": 81214.0}, {"date": "2020-06-19", "close": 76.41, "volume": 200528.0}, {"date": "2020-06-22", "close": 76.34, "volume": 67144.0}, {"date": "2020-06-23", "close": 79.3, "volume": 134802.0}, {"date": "2020-06-24", "close": 76.29, "volume": 141904.0}, {"date": "2020-06-25", "close": 77.35, "volume": 122258.0}, {"date": "2020-06-26", "close": 74.54, "volume": 150390.0}, {"date": "2020-06-29", "close": 79.44, "volume": 64355.0}, {"date": "2020-06-30", "close": 81.02, "volume": 108477.0}, {"date": "2020-07-01", "close": 80.38, "volume": 111875.0}, {"date": "2020-07-02", "close": 80.86, "volume": 70129.0}, {"date": "2020-07-06", "close": 81.26, "volume": 61047.0}, {"date": "2020-07-07", "close": 77.64, "volume": 81791.0}, {"date": "2020-07-08", "close": 76.04, "volume": 92908.0}, {"date": "2020-07-09", "close": 74.34, "volume": 95991.0}, {"date": "2020-07-10", "close": 76.55, "volume": 55637.0}, {"date": "2020-07-13", "close": 77.28, "volume": 65589.0}, {"date": "2020-07-14", "close": 78.26, "volume": 69375.0}, {"date": "2020-07-15", "close": 82.14, "volume": 129285.0}, {"date": "2020-07-16", "close": 80.42, "volume": 56451.0}, {"date": "2020-07-17", "close": 80.68, "volume": 68633.0}, {"date": "2020-07-20", "close": 80.1, "volume": 77367.0}, {"date": "2020-07-21", "close": 83.39, "volume": 54052.0}, {"date": "2020-07-22", "close": 83.17, "volume": 46711.0}, {"date": "2020-07-23", "close": 83.69, "volume": 54354.0}, {"date": "2020-07-24", "close": 82.0, "volume": 49873.0}, {"date": "2020-07-27", "close": 83.89, "volume": 36960.0}, {"date": "2020-07-28", "close": 82.14, "volume": 55169.0}, {"date": "2020-07-29", "close": 84.38, "volume": 39506.0}, {"date": "2020-07-30", "close": 83.25, "volume": 55673.0}, {"date": "2020-07-31", "close": 83.06, "volume": 100715.0}, {"date": "2020-08-03", "close": 82.66, "volume": 64807.0}, {"date": "2020-08-04", "close": 84.69, "volume": 85630.0}, {"date": "2020-08-05", "close": 90.36, "volume": 107548.0}, {"date": "2020-08-06", "close": 89.4, "volume": 147083.0}, {"date": "2020-08-07", "close": 92.57, "volume": 75614.0}, {"date": "2020-08-10", "close": 91.37, "volume": 92204.0}, {"date": "2020-08-11", "close": 91.33, "volume": 111064.0}, {"date": "2020-08-12", "close": 90.58, "volume": 60699.0}, {"date": "2020-08-13", "close": 90.17, "volume": 63439.0}, {"date": "2020-08-14", "close": 89.29, "volume": 39817.0}, {"date": "2020-08-17", "close": 91.31, "volume": 58350.0}, {"date": "2020-08-18", "close": 88.06, "volume": 66565.0}, {"date": "2020-08-19", "close": 87.03, "volume": 48425.0}, {"date": "2020-08-20", "close": 86.25, "volume": 43280.0}, {"date": "2020-08-21", "close": 85.74, "volume": 63454.0}, {"date": "2020-08-24", "close": 84.21, "volume": 65729.0}, {"date": "2020-08-25", "close": 84.11, "volume": 108374.0}, {"date": "2020-08-26", "close": 83.42, "volume": 78858.0}, {"date": "2020-08-27", "close": 89.16, "volume": 108067.0}, {"date": "2020-08-28", "close": 91.34, "volume": 64754.0}, {"date": "2020-08-31", "close": 88.9, "volume": 89655.0}, {"date": "2020-09-01", "close": 88.78, "volume": 73559.0}, {"date": "2020-09-02", "close": 94.15, "volume": 112588.0}, {"date": "2020-09-03", "close": 93.11, "volume": 85379.0}, {"date": "2020-09-04", "close": 93.72, "volume": 93543.0}, {"date": "2020-09-08", "close": 93.13, "volume": 68848.0}, {"date": "2020-09-09", "close": 93.1, "volume": 82252.0}, {"date": "2020-09-10", "close": 91.25, "volume": 55338.0}, {"date": "2020-09-11", "close": 91.05, "volume": 59223.0}, {"date": "2020-09-14", "close": 92.21, "volume": 37892.0}, {"date": "2020-09-15", "close": 92.56, "volume": 55648.0}, {"date": "2020-09-16", "close": 93.33, "volume": 37546.0}, {"date": "2020-09-17", "close": 91.7, "volume": 47425.0}, {"date": "2020-09-18", "close": 91.31, "volume": 202754.0}, {"date": "2020-09-21", "close": 87.84, "volume": 67783.0}, {"date": "2020-09-22", "close": 84.98, "volume": 113899.0}, {"date": "2020-09-23", "close": 81.99, "volume": 71044.0}, {"date": "2020-09-24", "close": 82.89, "volume": 40882.0}, {"date": "2020-09-25", "close": 83.99, "volume": 47337.0}, {"date": "2020-09-28", "close": 85.89, "volume": 41313.0}, {"date": "2020-09-29", "close": 85.7, "volume": 61607.0}, {"date": "2020-09-30", "close": 86.88, "volume": 95550.0}, {"date": "2020-10-01", "close": 86.76, "volume": 84588.0}, {"date": "2020-10-02", "close": 86.15, "volume": 56036.0}, {"date": "2020-10-05", "close": 87.44, "volume": 89360.0}, {"date": "2020-10-06", "close": 86.55, "volume": 88794.0}, {"date": "2020-10-07", "close": 85.36, "volume": 116243.0}, {"date": "2020-10-08", "close": 89.62, "volume": 71137.0}, {"date": "2020-10-09", "close": 87.98, "volume": 40629.0}, {"date": "2020-10-12", "close": 86.86, "volume": 38780.0}, {"date": "2020-10-13", "close": 86.46, "volume": 41268.0}, {"date": "2020-10-14", "close": 86.13, "volume": 37708.0}, {"date": "2020-10-15", "close": 86.28, "volume": 58295.0}, {"date": "2020-10-16", "close": 85.99, "volume": 153739.0}, {"date": "2020-10-19", "close": 84.26, "volume": 61998.0}, {"date": "2020-10-20", "close": 84.29, "volume": 57946.0}, {"date": "2020-10-21", "close": 82.06, "volume": 64533.0}, {"date": "2020-10-22", "close": 82.79, "volume": 95948.0}, {"date": "2020-10-23", "close": 82.1, "volume": 51256.0}, {"date": "2020-10-26", "close": 80.06, "volume": 81510.0}, {"date": "2020-10-27", "close": 78.34, "volume": 94154.0}, {"date": "2020-10-28", "close": 75.94, "volume": 138197.0}, {"date": "2020-10-29", "close": 76.98, "volume": 132559.0}, {"date": "2020-10-30", "close": 79.33, "volume": 123170.0}, {"date": "2020-11-02", "close": 87.05, "volume": 130275.0}, {"date": "2020-11-03", "close": 88.55, "volume": 209869.0}, {"date": "2020-11-04", "close": 84.47, "volume": 168167.0}, {"date": "2020-11-05", "close": 94.54, "volume": 244097.0}, {"date": "2020-11-06", "close": 91.58, "volume": 120611.0}, {"date": "2020-11-09", "close": 111.6, "volume": 166945.0}, {"date": "2020-11-10", "close": 106.9, "volume": 146614.0}, {"date": "2020-11-11", "close": 108.26, "volume": 178773.0}, {"date": "2020-11-12", "close": 106.7, "volume": 206742.0}, {"date": "2020-11-13", "close": 108.75, "volume": 88269.0}, {"date": "2020-11-16", "close": 109.39, "volume": 83677.0}, {"date": "2020-11-17", "close": 111.77, "volume": 103497.0}, {"date": "2020-11-18", "close": 107.74, "volume": 132013.0}, {"date": "2020-11-19", "close": 106.56, "volume": 40099.0}, {"date": "2020-11-20", "close": 106.72, "volume": 56248.0}, {"date": "2020-11-23", "close": 106.81, "volume": 39887.0}, {"date": "2020-11-24", "close": 110.43, "volume": 57894.0}, {"date": "2020-11-25", "close": 107.7, "volume": 68703.0}, {"date": "2020-11-27", "close": 107.38, "volume": 26038.0}, {"date": "2020-11-30", "close": 106.22, "volume": 65827.0}, {"date": "2020-12-01", "close": 107.5, "volume": 54787.0}, {"date": "2020-12-02", "close": 106.01, "volume": 53150.0}, {"date": "2020-12-03", "close": 105.42, "volume": 69539.0}, {"date": "2020-12-04", "close": 109.11, "volume": 39373.0}, {"date": "2020-12-07", "close": 109.02, "volume": 60791.0}, {"date": "2020-12-08", "close": 113.34, "volume": 56186.0}, {"date": "2020-12-09", "close": 113.19, "volume": 80926.0}, {"date": "2020-12-10", "close": 112.5, "volume": 36811.0}, {"date": "2020-12-11", "close": 111.05, "volume": 68150.0}, {"date": "2020-12-14", "close": 112.5, "volume": 89927.0}, {"date": "2020-12-15", "close": 118.34, "volume": 124452.0}, {"date": "2020-12-16", "close": 117.77, "volume": 84537.0}, {"date": "2020-12-17", "close": 119.54, "volume": 66238.0}, {"date": "2020-12-18", "close": 120.18, "volume": 239363.0}, {"date": "2020-12-21", "close": 118.02, "volume": 103171.0}, {"date": "2020-12-22", "close": 119.68, "volume": 90262.0}, {"date": "2020-12-23", "close": 120.6, "volume": 57498.0}, {"date": "2020-12-24", "close": 120.85, "volume": 17528.0}, {"date": "2020-12-28", "close": 123.21, "volume": 63476.0}, {"date": "2020-12-29", "close": 122.08, "volume": 54735.0}, {"date": "2020-12-30", "close": 120.74, "volume": 44607.0}, {"date": "2020-12-31", "close": 120.25, "volume": 83114.0}, {"date": "2021-01-04", "close": 118.77, "volume": 72633.0}, {"date": "2021-01-05", "close": 121.06, "volume": 48766.0}, {"date": "2021-01-06", "close": 127.07, "volume": 99852.0}, {"date": "2021-01-07", "close": 128.77, "volume": 48558.0}, {"date": "2021-01-08", "close": 128.04, "volume": 77875.0}, {"date": "2021-01-11", "close": 129.44, "volume": 59848.0}, {"date": "2021-01-12", "close": 129.11, "volume": 38663.0}, {"date": "2021-01-13", "close": 129.46, "volume": 54205.0}, {"date": "2021-01-14", "close": 130.51, "volume": 63288.0}, {"date": "2021-01-15", "close": 127.82, "volume": 65279.0}, {"date": "2021-01-19", "close": 128.53, "volume": 63205.0}, {"date": "2021-01-20", "close": 130.75, "volume": 39554.0}, {"date": "2021-01-21", "close": 127.49, "volume": 48962.0}, {"date": "2021-01-22", "close": 131.59, "volume": 51027.0}, {"date": "2021-01-25", "close": 132.53, "volume": 47533.0}, {"date": "2021-01-26", "close": 133.84, "volume": 56255.0}, {"date": "2021-01-27", "close": 133.16, "volume": 84330.0}, {"date": "2021-01-28", "close": 125.36, "volume": 73199.0}, {"date": "2021-01-29", "close": 120.34, "volume": 122591.0}, {"date": "2021-02-01", "close": 126.51, "volume": 73306.0}, {"date": "2021-02-02", "close": 128.57, "volume": 42441.0}, {"date": "2021-02-03", "close": 128.5, "volume": 31328.0}, {"date": "2021-02-04", "close": 130.97, "volume": 23425.0}, {"date": "2021-02-05", "close": 132.31, "volume": 34854.0}, {"date": "2021-02-08", "close": 137.05, "volume": 31331.0}, {"date": "2021-02-09", "close": 139.08, "volume": 57001.0}, {"date": "2021-02-10", "close": 137.62, "volume": 50155.0}, {"date": "2021-02-11", "close": 138.01, "volume": 47208.0}, {"date": "2021-02-12", "close": 138.79, "volume": 28255.0}, {"date": "2021-02-16", "close": 135.86, "volume": 49904.0}, {"date": "2021-02-17", "close": 136.92, "volume": 77463.0}, {"date": "2021-02-18", "close": 134.24, "volume": 39597.0}, {"date": "2021-02-19", "close": 136.76, "volume": 35103.0}, {"date": "2021-02-22", "close": 136.88, "volume": 30562.0}, {"date": "2021-02-23", "close": 135.47, "volume": 117271.0}, {"date": "2021-02-24", "close": 141.6, "volume": 71712.0}, {"date": "2021-02-25", "close": 116.31, "volume": 489123.0}, {"date": "2021-02-26", "close": 117.24, "volume": 162126.0}, {"date": "2021-03-01", "close": 116.36, "volume": 81627.0}, {"date": "2021-03-02", "close": 113.55, "volume": 85524.0}, {"date": "2021-03-03", "close": 110.8, "volume": 54594.0}, {"date": "2021-03-04", "close": 110.7, "volume": 109627.0}, {"date": "2021-03-05", "close": 113.33, "volume": 57551.0}, {"date": "2021-03-08", "close": 114.5, "volume": 59519.0}, {"date": "2021-03-09", "close": 118.89, "volume": 73599.0}, {"date": "2021-03-10", "close": 119.7, "volume": 46704.0}, {"date": "2021-03-11", "close": 119.59, "volume": 52549.0}, {"date": "2021-03-12", "close": 122.52, "volume": 51633.0}, {"date": "2021-03-15", "close": 121.52, "volume": 35621.0}, {"date": "2021-03-16", "close": 117.45, "volume": 49105.0}, {"date": "2021-03-17", "close": 120.5, "volume": 75764.0}, {"date": "2021-03-18", "close": 119.54, "volume": 94305.0}, {"date": "2021-03-19", "close": 119.06, "volume": 144258.0}, {"date": "2021-03-22", "close": 116.85, "volume": 42923.0}, {"date": "2021-03-23", "close": 113.12, "volume": 106651.0}, {"date": "2021-03-24", "close": 108.3, "volume": 82060.0}, {"date": "2021-03-25", "close": 107.76, "volume": 198352.0}, {"date": "2021-03-26", "close": 107.13, "volume": 249036.0}, {"date": "2021-03-29", "close": 103.85, "volume": 103787.0}, {"date": "2021-03-30", "close": 104.25, "volume": 129132.0}, {"date": "2021-03-31", "close": 104.1, "volume": 109723.0}, {"date": "2021-04-01", "close": 110.21, "volume": 103150.0}, {"date": "2021-04-05", "close": 107.03, "volume": 91813.0}, {"date": "2021-04-06", "close": 107.59, "volume": 58905.0}, {"date": "2021-04-07", "close": 105.66, "volume": 56097.0}, {"date": "2021-04-08", "close": 107.22, "volume": 86902.0}, {"date": "2021-04-09", "close": 106.77, "volume": 56693.0}, {"date": "2021-04-12", "close": 104.07, "volume": 50937.0}, {"date": "2021-04-13", "close": 104.63, "volume": 83847.0}, {"date": "2021-04-14", "close": 104.37, "volume": 48811.0}, {"date": "2021-04-15", "close": 104.92, "volume": 53338.0}, {"date": "2021-04-16", "close": 109.94, "volume": 81527.0}, {"date": "2021-04-19", "close": 110.25, "volume": 138751.0}, {"date": "2021-04-20", "close": 109.63, "volume": 59560.0}, {"date": "2021-04-21", "close": 114.4, "volume": 59160.0}, {"date": "2021-04-22", "close": 115.08, "volume": 107733.0}, {"date": "2021-04-23", "close": 117.0, "volume": 67984.0}, {"date": "2021-04-26", "close": 116.83, "volume": 42342.0}, {"date": "2021-04-27", "close": 115.47, "volume": 44741.0}, {"date": "2021-04-28", "close": 115.33, "volume": 27700.0}, {"date": "2021-04-29", "close": 114.99, "volume": 31207.0}, {"date": "2021-04-30", "close": 112.45, "volume": 53848.0}, {"date": "2021-05-03", "close": 117.58, "volume": 102559.0}, {"date": "2021-05-04", "close": 116.06, "volume": 34674.0}, {"date": "2021-05-05", "close": 112.45, "volume": 54165.0}, {"date": "2021-05-06", "close": 116.77, "volume": 60395.0}, {"date": "2021-05-07", "close": 119.16, "volume": 44491.0}, {"date": "2021-05-10", "close": 118.18, "volume": 60340.0}, {"date": "2021-05-11", "close": 117.5, "volume": 61729.0}, {"date": "2021-05-12", "close": 113.69, "volume": 41493.0}, {"date": "2021-05-13", "close": 116.52, "volume": 49646.0}, {"date": "2021-05-14", "close": 117.02, "volume": 32809.0}, {"date": "2021-05-17", "close": 116.54, "volume": 26975.0}, {"date": "2021-05-18", "close": 117.02, "volume": 30947.0}, {"date": "2021-05-19", "close": 116.17, "volume": 23257.0}, {"date": "2021-05-20", "close": 116.78, "volume": 23482.0}, {"date": "2021-05-21", "close": 118.04, "volume": 38233.0}, {"date": "2021-05-24", "close": 117.39, "volume": 30000.0}, {"date": "2021-05-25", "close": 117.68, "volume": 33600.0}, {"date": "2021-05-26", "close": 118.68, "volume": 35667.0}, {"date": "2021-05-27", "close": 118.73, "volume": 35499.0}, {"date": "2021-05-28", "close": 116.36, "volume": 30325.0}, {"date": "2021-06-01", "close": 117.23, "volume": 74289.0}, {"date": "2021-06-02", "close": 120.0, "volume": 95918.0}, {"date": "2021-06-03", "close": 121.37, "volume": 68972.0}, {"date": "2021-06-04", "close": 119.88, "volume": 44454.0}, {"date": "2021-06-07", "close": 118.75, "volume": 36630.0}, {"date": "2021-06-08", "close": 119.96, "volume": 26958.0}, {"date": "2021-06-09", "close": 119.75, "volume": 28544.0}, {"date": "2021-06-10", "close": 117.93, "volume": 27310.0}, {"date": "2021-06-11", "close": 120.42, "volume": 32838.0}, {"date": "2021-06-14", "close": 119.2, "volume": 26946.0}, {"date": "2021-06-15", "close": 120.32, "volume": 40486.0}, {"date": "2021-06-16", "close": 117.98, "volume": 37806.0}, {"date": "2021-06-17", "close": 115.12, "volume": 43750.0}, {"date": "2021-06-18", "close": 110.86, "volume": 100424.0}, {"date": "2021-06-21", "close": 113.64, "volume": 44141.0}, {"date": "2021-06-22", "close": 114.92, "volume": 54538.0}, {"date": "2021-06-23", "close": 114.16, "volume": 71549.0}, {"date": "2021-06-24", "close": 116.75, "volume": 91526.0}, {"date": "2021-06-25", "close": 119.8, "volume": 114540.0}, {"date": "2021-06-28", "close": 117.27, "volume": 48835.0}, {"date": "2021-06-29", "close": 115.38, "volume": 23406.0}, {"date": "2021-06-30", "close": 115.87, "volume": 34172.0}, {"date": "2021-07-01", "close": 119.34, "volume": 47660.0}, {"date": "2021-07-02", "close": 118.8, "volume": 56629.0}, {"date": "2021-07-06", "close": 115.31, "volume": 59126.0}, {"date": "2021-07-07", "close": 112.34, "volume": 80554.0}, {"date": "2021-07-08", "close": 111.91, "volume": 62302.0}, {"date": "2021-07-09", "close": 115.39, "volume": 56969.0}, {"date": "2021-07-12", "close": 116.25, "volume": 52706.0}, {"date": "2021-07-13", "close": 114.59, "volume": 37341.0}, {"date": "2021-07-14", "close": 113.04, "volume": 23857.0}, {"date": "2021-07-15", "close": 113.72, "volume": 35004.0}, {"date": "2021-07-16", "close": 111.48, "volume": 36981.0}, {"date": "2021-07-19", "close": 111.38, "volume": 75750.0}, {"date": "2021-07-20", "close": 113.38, "volume": 64825.0}, {"date": "2021-07-21", "close": 112.67, "volume": 30897.0}, {"date": "2021-07-22", "close": 108.36, "volume": 54922.0}, {"date": "2021-07-23", "close": 108.74, "volume": 68979.0}, {"date": "2021-07-26", "close": 101.81, "volume": 184786.0}, {"date": "2021-07-27", "close": 119.5, "volume": 437103.0}, {"date": "2021-07-28", "close": 117.11, "volume": 84364.0}, {"date": "2021-07-29", "close": 118.23, "volume": 32710.0}, {"date": "2021-07-30", "close": 118.16, "volume": 32984.0}, {"date": "2021-08-02", "close": 118.61, "volume": 43223.0}, {"date": "2021-08-03", "close": 119.14, "volume": 60550.0}, {"date": "2021-08-04", "close": 118.0, "volume": 67315.0}, {"date": "2021-08-05", "close": 118.44, "volume": 102193.0}, {"date": "2021-08-06", "close": 113.77, "volume": 99946.0}, {"date": "2021-08-09", "close": 113.62, "volume": 41695.0}, {"date": "2021-08-10", "close": 111.64, "volume": 40522.0}, {"date": "2021-08-11", "close": 112.66, "volume": 28609.0}, {"date": "2021-08-12", "close": 112.68, "volume": 37376.0}, {"date": "2021-08-13", "close": 111.77, "volume": 19463.0}, {"date": "2021-08-16", "close": 112.26, "volume": 27886.0}, {"date": "2021-08-17", "close": 111.47, "volume": 93398.0}, {"date": "2021-08-18", "close": 109.04, "volume": 32853.0}, {"date": "2021-08-19", "close": 107.69, "volume": 63140.0}, {"date": "2021-08-20", "close": 109.7, "volume": 44448.0}, {"date": "2021-08-23", "close": 111.03, "volume": 44058.0}, {"date": "2021-08-24", "close": 112.09, "volume": 79677.0}, {"date": "2021-08-25", "close": 112.35, "volume": 52763.0}, {"date": "2021-08-26", "close": 112.4, "volume": 53823.0}, {"date": "2021-08-27", "close": 117.02, "volume": 59221.0}, {"date": "2021-08-30", "close": 117.11, "volume": 52643.0}, {"date": "2021-08-31", "close": 117.4, "volume": 60521.0}, {"date": "2021-09-01", "close": 117.91, "volume": 38447.0}, {"date": "2021-09-02", "close": 118.12, "volume": 41244.0}, {"date": "2021-09-03", "close": 116.7, "volume": 27519.0}, {"date": "2021-09-07", "close": 115.84, "volume": 34268.0}, {"date": "2021-09-08", "close": 115.32, "volume": 90560.0}, {"date": "2021-09-09", "close": 113.67, "volume": 32489.0}, {"date": "2021-09-10", "close": 113.71, "volume": 44304.0}, {"date": "2021-09-13", "close": 113.1, "volume": 34498.0}, {"date": "2021-09-14", "close": 112.12, "volume": 39667.0}, {"date": "2021-09-15", "close": 113.04, "volume": 44397.0}, {"date": "2021-09-16", "close": 112.85, "volume": 43129.0}, {"date": "2021-09-17", "close": 115.55, "volume": 159964.0}, {"date": "2021-09-20", "close": 110.97, "volume": 71425.0}, {"date": "2021-09-21", "close": 111.47, "volume": 50500.0}, {"date": "2021-09-22", "close": 112.23, "volume": 34167.0}, {"date": "2021-09-23", "close": 113.5, "volume": 39423.0}, {"date": "2021-09-24", "close": 115.9, "volume": 63800.0}, {"date": "2021-09-27", "close": 119.33, "volume": 56364.0}, {"date": "2021-09-28", "close": 115.67, "volume": 67628.0}, {"date": "2021-09-29", "close": 113.87, "volume": 45831.0}, {"date": "2021-09-30", "close": 110.6, "volume": 71485.0}, {"date": "2021-10-01", "close": 111.55, "volume": 78428.0}, {"date": "2021-10-04", "close": 111.52, "volume": 66566.0}, {"date": "2021-10-05", "close": 109.86, "volume": 60777.0}, {"date": "2021-10-06", "close": 108.51, "volume": 39532.0}, {"date": "2021-10-07", "close": 109.36, "volume": 51188.0}, {"date": "2021-10-08", "close": 107.75, "volume": 21691.0}, {"date": "2021-10-11", "close": 105.33, "volume": 39353.0}, {"date": "2021-10-12", "close": 105.77, "volume": 40522.0}, {"date": "2021-10-13", "close": 105.04, "volume": 22731.0}, {"date": "2021-10-14", "close": 105.1, "volume": 51388.0}, {"date": "2021-10-15", "close": 104.54, "volume": 40666.0}, {"date": "2021-10-18", "close": 104.82, "volume": 42698.0}, {"date": "2021-10-19", "close": 106.5, "volume": 31309.0}, {"date": "2021-10-20", "close": 107.39, "volume": 35660.0}, {"date": "2021-10-21", "close": 107.5, "volume": 45119.0}, {"date": "2021-10-22", "close": 106.09, "volume": 32245.0}, {"date": "2021-10-25", "close": 104.14, "volume": 28472.0}, {"date": "2021-10-26", "close": 103.34, "volume": 47083.0}, {"date": "2021-10-27", "close": 102.19, "volume": 42887.0}, {"date": "2021-10-28", "close": 105.41, "volume": 123883.0}, {"date": "2021-10-29", "close": 107.86, "volume": 48085.0}, {"date": "2021-11-01", "close": 109.45, "volume": 77014.0}, {"date": "2021-11-02", "close": 107.33, "volume": 83214.0}, {"date": "2021-11-03", "close": 113.02, "volume": 135449.0}, {"date": "2021-11-04", "close": 108.97, "volume": 69657.0}, {"date": "2021-11-05", "close": 108.95, "volume": 100259.0}, {"date": "2021-11-08", "close": 105.88, "volume": 78340.0}, {"date": "2021-11-09", "close": 103.72, "volume": 35191.0}, {"date": "2021-11-10", "close": 103.23, "volume": 35239.0}, {"date": "2021-11-11", "close": 102.03, "volume": 36046.0}, {"date": "2021-11-12", "close": 99.74, "volume": 60425.0}, {"date": "2021-11-15", "close": 98.39, "volume": 60459.0}, {"date": "2021-11-16", "close": 98.24, "volume": 76625.0}, {"date": "2021-11-17", "close": 97.8, "volume": 147965.0}, {"date": "2021-11-18", "close": 95.34, "volume": 95255.0}, {"date": "2021-11-19", "close": 91.08, "volume": 204831.0}, {"date": "2021-11-22", "close": 96.08, "volume": 143383.0}, {"date": "2021-11-23", "close": 93.13, "volume": 118707.0}, {"date": "2021-11-24", "close": 92.07, "volume": 123659.0}, {"date": "2021-11-26", "close": 88.56, "volume": 51530.0}, {"date": "2021-11-29", "close": 87.78, "volume": 208929.0}, {"date": "2021-11-30", "close": 85.98, "volume": 118783.0}, {"date": "2021-12-01", "close": 84.54, "volume": 165235.0}, {"date": "2021-12-02", "close": 89.07, "volume": 138541.0}, {"date": "2021-12-03", "close": 88.63, "volume": 419388.0}, {"date": "2021-12-06", "close": 95.31, "volume": 121137.0}, {"date": "2021-12-07", "close": 96.79, "volume": 143142.0}, {"date": "2021-12-08", "close": 97.08, "volume": 55670.0}, {"date": "2021-12-09", "close": 94.67, "volume": 53165.0}, {"date": "2021-12-10", "close": 95.51, "volume": 92335.0}, {"date": "2021-12-13", "close": 93.9, "volume": 69234.0}, {"date": "2021-12-14", "close": 95.18, "volume": 135095.0}, {"date": "2021-12-15", "close": 95.72, "volume": 87738.0}, {"date": "2021-12-16", "close": 94.12, "volume": 88928.0}, {"date": "2021-12-17", "close": 97.24, "volume": 239512.0}, {"date": "2021-12-20", "close": 94.18, "volume": 131949.0}, {"date": "2021-12-21", "close": 97.04, "volume": 79688.0}, {"date": "2021-12-22", "close": 97.09, "volume": 42656.0}, {"date": "2021-12-23", "close": 95.74, "volume": 110928.0}, {"date": "2021-12-27", "close": 97.01, "volume": 69747.0}, {"date": "2021-12-28", "close": 98.27, "volume": 65867.0}, {"date": "2021-12-29", "close": 98.76, "volume": 72607.0}, {"date": "2021-12-30", "close": 98.02, "volume": 44445.0}, {"date": "2021-12-31", "close": 95.55, "volume": 85915.0}, {"date": "2022-01-03", "close": 100.28, "volume": 87174.0}, {"date": "2022-01-04", "close": 99.0, "volume": 70433.0}, {"date": "2022-01-05", "close": 94.72, "volume": 64387.0}, {"date": "2022-01-06", "close": 91.18, "volume": 63232.0}, {"date": "2022-01-07", "close": 92.93, "volume": 144616.0}, {"date": "2022-01-10", "close": 94.04, "volume": 82757.0}, {"date": "2022-01-11", "close": 93.72, "volume": 68084.0}, {"date": "2022-01-12", "close": 90.45, "volume": 97115.0}, {"date": "2022-01-13", "close": 92.61, "volume": 57047.0}, {"date": "2022-01-14", "close": 95.25, "volume": 67066.0}, {"date": "2022-01-18", "close": 91.76, "volume": 111181.0}, {"date": "2022-01-19", "close": 90.25, "volume": 104843.0}, {"date": "2022-01-20", "close": 90.76, "volume": 88808.0}, {"date": "2022-01-21", "close": 92.5, "volume": 121780.0}, {"date": "2022-01-24", "close": 95.06, "volume": 147299.0}, {"date": "2022-01-25", "close": 93.39, "volume": 76677.0}, {"date": "2022-01-26", "close": 92.82, "volume": 114925.0}, {"date": "2022-01-27", "close": 93.45, "volume": 91504.0}, {"date": "2022-01-28", "close": 95.2, "volume": 94463.0}, {"date": "2022-01-31", "close": 96.77, "volume": 103676.0}, {"date": "2022-02-01", "close": 96.39, "volume": 64607.0}, {"date": "2022-02-02", "close": 95.46, "volume": 70600.0}, {"date": "2022-02-03", "close": 95.59, "volume": 58621.0}, {"date": "2022-02-04", "close": 95.07, "volume": 51187.0}, {"date": "2022-02-07", "close": 93.92, "volume": 50488.0}, {"date": "2022-02-08", "close": 95.98, "volume": 55402.0}, {"date": "2022-02-09", "close": 97.58, "volume": 61118.0}, {"date": "2022-02-10", "close": 98.38, "volume": 222513.0}, {"date": "2022-02-11", "close": 98.57, "volume": 112887.0}, {"date": "2022-02-14", "close": 98.62, "volume": 151511.0}, {"date": "2022-02-15", "close": 102.4, "volume": 147897.0}, {"date": "2022-02-16", "close": 102.81, "volume": 62066.0}, {"date": "2022-02-17", "close": 101.13, "volume": 77655.0}, {"date": "2022-02-18", "close": 98.18, "volume": 132483.0}, {"date": "2022-02-22", "close": 94.2, "volume": 281461.0}, {"date": "2022-02-23", "close": 96.66, "volume": 161133.0}, {"date": "2022-02-24", "close": 93.57, "volume": 139510.0}, {"date": "2022-02-25", "close": 91.06, "volume": 105718.0}, {"date": "2022-02-28", "close": 91.97, "volume": 108365.0}, {"date": "2022-03-01", "close": 90.39, "volume": 87089.0}, {"date": "2022-03-02", "close": 93.22, "volume": 70659.0}, {"date": "2022-03-03", "close": 93.87, "volume": 65709.0}, {"date": "2022-03-04", "close": 96.2, "volume": 60051.0}, {"date": "2022-03-07", "close": 95.03, "volume": 55976.0}, {"date": "2022-03-08", "close": 95.67, "volume": 58893.0}, {"date": "2022-03-09", "close": 97.31, "volume": 50091.0}, {"date": "2022-03-10", "close": 96.65, "volume": 53373.0}, {"date": "2022-03-11", "close": 94.56, "volume": 48859.0}, {"date": "2022-03-14", "close": 93.25, "volume": 59522.0}, {"date": "2022-03-15", "close": 95.11, "volume": 47841.0}, {"date": "2022-03-16", "close": 96.27, "volume": 50071.0}, {"date": "2022-03-17", "close": 96.86, "volume": 45140.0}, {"date": "2022-03-18", "close": 96.7, "volume": 152765.0}, {"date": "2022-03-21", "close": 97.2, "volume": 59036.0}, {"date": "2022-03-22", "close": 96.78, "volume": 73499.0}, {"date": "2022-03-23", "close": 95.21, "volume": 73994.0}, {"date": "2022-03-24", "close": 95.67, "volume": 50990.0}, {"date": "2022-03-25", "close": 94.64, "volume": 55663.0}, {"date": "2022-03-28", "close": 95.22, "volume": 50954.0}, {"date": "2022-03-29", "close": 96.33, "volume": 66927.0}, {"date": "2022-03-30", "close": 97.87, "volume": 105610.0}, {"date": "2022-03-31", "close": 99.45, "volume": 63270.0}, {"date": "2022-04-01", "close": 103.76, "volume": 111757.0}, {"date": "2022-04-04", "close": 101.9, "volume": 76356.0}, {"date": "2022-04-05", "close": 100.83, "volume": 60952.0}, {"date": "2022-04-06", "close": 100.03, "volume": 61616.0}, {"date": "2022-04-07", "close": 101.43, "volume": 50018.0}, {"date": "2022-04-08", "close": 99.43, "volume": 56732.0}, {"date": "2022-04-11", "close": 99.43, "volume": 44270.0}, {"date": "2022-04-12", "close": 103.85, "volume": 81628.0}, {"date": "2022-04-13", "close": 104.09, "volume": 70836.0}, {"date": "2022-04-14", "close": 106.85, "volume": 72490.0}, {"date": "2022-04-18", "close": 104.91, "volume": 55344.0}, {"date": "2022-04-19", "close": 105.19, "volume": 45594.0}, {"date": "2022-04-20", "close": 106.86, "volume": 43406.0}, {"date": "2022-04-21", "close": 108.08, "volume": 67449.0}, {"date": "2022-04-22", "close": 103.74, "volume": 101365.0}, {"date": "2022-04-25", "close": 102.19, "volume": 58630.0}, {"date": "2022-04-26", "close": 103.23, "volume": 156643.0}, {"date": "2022-04-27", "close": 102.72, "volume": 78292.0}, {"date": "2022-04-28", "close": 103.96, "volume": 204519.0}, {"date": "2022-04-29", "close": 103.77, "volume": 65574.0}, {"date": "2022-05-02", "close": 101.26, "volume": 83841.0}, {"date": "2022-05-03", "close": 101.26, "volume": 107471.0}, {"date": "2022-05-04", "close": 106.73, "volume": 72972.0}, {"date": "2022-05-05", "close": 103.26, "volume": 57069.0}, {"date": "2022-05-06", "close": 102.07, "volume": 58210.0}, {"date": "2022-05-09", "close": 102.15, "volume": 71032.0}, {"date": "2022-05-10", "close": 102.32, "volume": 67662.0}, {"date": "2022-05-11", "close": 98.12, "volume": 73621.0}, {"date": "2022-05-12", "close": 100.9, "volume": 78815.0}, {"date": "2022-05-13", "close": 104.32, "volume": 67244.0}, {"date": "2022-05-16", "close": 102.32, "volume": 95694.0}, {"date": "2022-05-17", "close": 108.61, "volume": 85639.0}, {"date": "2022-05-18", "close": 105.77, "volume": 91747.0}, {"date": "2022-05-19", "close": 106.65, "volume": 90778.0}, {"date": "2022-05-20", "close": 106.31, "volume": 52115.0}, {"date": "2022-05-23", "close": 108.09, "volume": 71870.0}, {"date": "2022-05-24", "close": 109.61, "volume": 56229.0}, {"date": "2022-05-25", "close": 110.65, "volume": 66087.0}, {"date": "2022-05-26", "close": 110.49, "volume": 27509.0}, {"date": "2022-05-27", "close": 114.43, "volume": 70796.0}, {"date": "2022-05-31", "close": 112.59, "volume": 82644.0}, {"date": "2022-06-01", "close": 110.21, "volume": 46302.0}, {"date": "2022-06-02", "close": 111.91, "volume": 30921.0}, {"date": "2022-06-03", "close": 111.25, "volume": 38409.0}, {"date": "2022-06-06", "close": 112.31, "volume": 37465.0}, {"date": "2022-06-07", "close": 113.79, "volume": 48771.0}, {"date": "2022-06-08", "close": 111.27, "volume": 43502.0}, {"date": "2022-06-09", "close": 112.22, "volume": 54397.0}, {"date": "2022-06-10", "close": 113.88, "volume": 42757.0}, {"date": "2022-06-13", "close": 109.35, "volume": 77863.0}, {"date": "2022-06-14", "close": 105.94, "volume": 60554.0}, {"date": "2022-06-15", "close": 106.21, "volume": 87143.0}, {"date": "2022-06-16", "close": 103.28, "volume": 87291.0}, {"date": "2022-06-17", "close": 105.9, "volume": 84632.0}, {"date": "2022-06-21", "close": 105.98, "volume": 50721.0}, {"date": "2022-06-22", "close": 107.85, "volume": 48079.0}, {"date": "2022-06-23", "close": 109.13, "volume": 40692.0}, {"date": "2022-06-24", "close": 111.21, "volume": 121177.0}, {"date": "2022-06-27", "close": 110.85, "volume": 55066.0}, {"date": "2022-06-28", "close": 108.29, "volume": 47368.0}, {"date": "2022-06-29", "close": 108.88, "volume": 38701.0}, {"date": "2022-06-30", "close": 109.2, "volume": 70673.0}, {"date": "2022-07-01", "close": 112.3, "volume": 61720.0}, {"date": "2022-07-05", "close": 112.92, "volume": 78732.0}, {"date": "2022-07-06", "close": 111.6, "volume": 49966.0}, {"date": "2022-07-07", "close": 113.49, "volume": 47302.0}, {"date": "2022-07-08", "close": 117.28, "volume": 76712.0}, {"date": "2022-07-11", "close": 116.73, "volume": 91346.0}, {"date": "2022-07-12", "close": 119.61, "volume": 134201.0}, {"date": "2022-07-13", "close": 121.53, "volume": 81444.0}, {"date": "2022-07-14", "close": 120.38, "volume": 55873.0}, {"date": "2022-07-15", "close": 121.26, "volume": 70374.0}, {"date": "2022-07-18", "close": 119.47, "volume": 57738.0}, {"date": "2022-07-19", "close": 122.89, "volume": 68541.0}, {"date": "2022-07-20", "close": 124.03, "volume": 53701.0}, {"date": "2022-07-21", "close": 125.22, "volume": 43914.0}, {"date": "2022-07-22", "close": 124.91, "volume": 51905.0}, {"date": "2022-07-25", "close": 124.79, "volume": 35102.0}, {"date": "2022-07-26", "close": 125.69, "volume": 38067.0}, {"date": "2022-07-27", "close": 127.59, "volume": 52751.0}, {"date": "2022-07-28", "close": 129.98, "volume": 58521.0}, {"date": "2022-07-29", "close": 129.78, "volume": 73035.0}, {"date": "2022-08-01", "close": 130.18, "volume": 133744.0}, {"date": "2022-08-02", "close": 127.72, "volume": 100220.0}, {"date": "2022-08-03", "close": 126.87, "volume": 128959.0}, {"date": "2022-08-04", "close": 92.72, "volume": 394677.0}, {"date": "2022-08-05", "close": 91.92, "volume": 163075.0}, {"date": "2022-08-08", "close": 92.35, "volume": 146042.0}, {"date": "2022-08-09", "close": 88.97, "volume": 214557.0}, {"date": "2022-08-10", "close": 89.54, "volume": 162948.0}, {"date": "2022-08-11", "close": 90.37, "volume": 138933.0}, {"date": "2022-08-12", "close": 89.04, "volume": 107710.0}, {"date": "2022-08-15", "close": 89.94, "volume": 76465.0}, {"date": "2022-08-16", "close": 87.5, "volume": 199611.0}, {"date": "2022-08-17", "close": 83.49, "volume": 232502.0}, {"date": "2022-08-18", "close": 83.99, "volume": 129921.0}, {"date": "2022-08-19", "close": 83.89, "volume": 90660.0}, {"date": "2022-08-22", "close": 82.68, "volume": 84229.0}, {"date": "2022-08-23", "close": 81.71, "volume": 79759.0}, {"date": "2022-08-24", "close": 81.4, "volume": 57026.0}, {"date": "2022-08-25", "close": 82.81, "volume": 52872.0}, {"date": "2022-08-26", "close": 83.85, "volume": 141151.0}, {"date": "2022-08-29", "close": 83.39, "volume": 63649.0}, {"date": "2022-08-30", "close": 82.97, "volume": 78930.0}, {"date": "2022-08-31", "close": 82.61, "volume": 102055.0}, {"date": "2022-09-01", "close": 80.91, "volume": 72232.0}, {"date": "2022-09-02", "close": 79.88, "volume": 131537.0}, {"date": "2022-09-06", "close": 76.27, "volume": 171721.0}, {"date": "2022-09-07", "close": 79.07, "volume": 143704.0}, {"date": "2022-09-08", "close": 77.96, "volume": 137358.0}, {"date": "2022-09-09", "close": 77.99, "volume": 78499.0}, {"date": "2022-09-12", "close": 80.42, "volume": 79486.0}, {"date": "2022-09-13", "close": 78.99, "volume": 89378.0}, {"date": "2022-09-14", "close": 78.43, "volume": 95001.0}, {"date": "2022-09-15", "close": 76.84, "volume": 54762.0}, {"date": "2022-09-16", "close": 77.71, "volume": 152456.0}, {"date": "2022-09-19", "close": 76.83, "volume": 68369.0}, {"date": "2022-09-20", "close": 76.84, "volume": 51557.0}, {"date": "2022-09-21", "close": 76.52, "volume": 81142.0}, {"date": "2022-09-22", "close": 75.21, "volume": 83045.0}, {"date": "2022-09-23", "close": 74.94, "volume": 72895.0}, {"date": "2022-09-26", "close": 74.54, "volume": 81845.0}, {"date": "2022-09-27", "close": 75.06, "volume": 54713.0}, {"date": "2022-09-28", "close": 76.43, "volume": 64867.0}, {"date": "2022-09-29", "close": 76.17, "volume": 66429.0}, {"date": "2022-09-30", "close": 76.02, "volume": 144672.0}, {"date": "2022-10-03", "close": 78.02, "volume": 79264.0}, {"date": "2022-10-04", "close": 80.16, "volume": 54288.0}, {"date": "2022-10-05", "close": 80.39, "volume": 64178.0}, {"date": "2022-10-06", "close": 79.48, "volume": 83808.0}, {"date": "2022-10-07", "close": 78.97, "volume": 70435.0}, {"date": "2022-10-10", "close": 79.73, "volume": 72428.0}, {"date": "2022-10-11", "close": 80.33, "volume": 75977.0}, {"date": "2022-10-12", "close": 78.29, "volume": 48346.0}, {"date": "2022-10-13", "close": 78.74, "volume": 68698.0}, {"date": "2022-10-14", "close": 77.42, "volume": 55139.0}, {"date": "2022-10-17", "close": 79.11, "volume": 57521.0}, {"date": "2022-10-18", "close": 80.47, "volume": 41887.0}, {"date": "2022-10-19", "close": 80.33, "volume": 38727.0}, {"date": "2022-10-20", "close": 80.04, "volume": 39546.0}, {"date": "2022-10-21", "close": 81.14, "volume": 95800.0}, {"date": "2022-10-24", "close": 81.36, "volume": 55493.0}, {"date": "2022-10-25", "close": 84.77, "volume": 58466.0}, {"date": "2022-10-26", "close": 86.33, "volume": 55741.0}, {"date": "2022-10-27", "close": 85.79, "volume": 53691.0}, {"date": "2022-10-28", "close": 88.75, "volume": 74041.0}, {"date": "2022-10-31", "close": 88.8, "volume": 77222.0}, {"date": "2022-11-01", "close": 91.18, "volume": 77168.0}, {"date": "2022-11-02", "close": 85.31, "volume": 85672.0}, {"date": "2022-11-03", "close": 83.11, "volume": 77027.0}, {"date": "2022-11-04", "close": 84.67, "volume": 56237.0}, {"date": "2022-11-07", "close": 87.51, "volume": 79719.0}, {"date": "2022-11-08", "close": 86.31, "volume": 92762.0}, {"date": "2022-11-09", "close": 83.77, "volume": 44094.0}, {"date": "2022-11-10", "close": 85.4, "volume": 123111.0}, {"date": "2022-11-11", "close": 86.19, "volume": 71279.0}, {"date": "2022-11-14", "close": 84.49, "volume": 66831.0}, {"date": "2022-11-15", "close": 84.72, "volume": 77750.0}, {"date": "2022-11-16", "close": 83.88, "volume": 49157.0}, {"date": "2022-11-17", "close": 84.92, "volume": 30512.0}, {"date": "2022-11-18", "close": 86.01, "volume": 69550.0}, {"date": "2022-11-21", "close": 86.19, "volume": 123355.0}, {"date": "2022-11-22", "close": 85.75, "volume": 93258.0}, {"date": "2022-11-23", "close": 84.93, "volume": 70230.0}, {"date": "2022-11-25", "close": 85.06, "volume": 18120.0}, {"date": "2022-11-28", "close": 82.78, "volume": 48029.0}, {"date": "2022-11-29", "close": 84.87, "volume": 32448.0}, {"date": "2022-11-30", "close": 86.41, "volume": 53819.0}, {"date": "2022-12-01", "close": 88.7, "volume": 43400.0}, {"date": "2022-12-02", "close": 90.91, "volume": 95652.0}, {"date": "2022-12-05", "close": 89.57, "volume": 149428.0}, {"date": "2022-12-06", "close": 88.94, "volume": 110799.0}, {"date": "2022-12-07", "close": 86.01, "volume": 92232.0}, {"date": "2022-12-08", "close": 87.2, "volume": 60342.0}, {"date": "2022-12-09", "close": 87.3, "volume": 63079.0}, {"date": "2022-12-12", "close": 88.19, "volume": 92459.0}, {"date": "2022-12-13", "close": 88.45, "volume": 103057.0}, {"date": "2022-12-14", "close": 86.99, "volume": 79932.0}, {"date": "2022-12-15", "close": 86.17, "volume": 78842.0}, {"date": "2022-12-16", "close": 84.61, "volume": 249807.0}, {"date": "2022-12-19", "close": 80.76, "volume": 114200.0}, {"date": "2022-12-20", "close": 82.6, "volume": 110843.0}, {"date": "2022-12-21", "close": 82.92, "volume": 73780.0}, {"date": "2022-12-22", "close": 82.0, "volume": 75511.0}, {"date": "2022-12-23", "close": 81.35, "volume": 49678.0}, {"date": "2022-12-27", "close": 80.58, "volume": 72031.0}, {"date": "2022-12-28", "close": 78.45, "volume": 101475.0}, {"date": "2022-12-29", "close": 80.4, "volume": 79336.0}, {"date": "2022-12-30", "close": 81.03, "volume": 97743.0}, {"date": "2023-01-03", "close": 81.67, "volume": 88681.0}, {"date": "2023-01-04", "close": 79.93, "volume": 122900.0}, {"date": "2023-01-05", "close": 80.0, "volume": 99855.0}, {"date": "2023-01-06", "close": 84.36, "volume": 76164.0}, {"date": "2023-01-09", "close": 85.52, "volume": 77462.0}, {"date": "2023-01-10", "close": 87.43, "volume": 102996.0}, {"date": "2023-01-11", "close": 86.99, "volume": 53377.0}, {"date": "2023-01-12", "close": 88.46, "volume": 82873.0}, {"date": "2023-01-13", "close": 89.65, "volume": 84825.0}, {"date": "2023-01-17", "close": 91.33, "volume": 60945.0}, {"date": "2023-01-18", "close": 90.7, "volume": 43341.0}, {"date": "2023-01-19", "close": 91.89, "volume": 50715.0}, {"date": "2023-01-20", "close": 94.24, "volume": 69572.0}, {"date": "2023-01-23", "close": 95.93, "volume": 103216.0}, {"date": "2023-01-24", "close": 92.53, "volume": 57112.0}, {"date": "2023-01-25", "close": 94.74, "volume": 52071.0}, {"date": "2023-01-26", "close": 95.74, "volume": 65039.0}, {"date": "2023-01-27", "close": 95.41, "volume": 57352.0}, {"date": "2023-01-30", "close": 95.9, "volume": 92588.0}, {"date": "2023-01-31", "close": 99.15, "volume": 78009.0}, {"date": "2023-02-01", "close": 99.95, "volume": 92131.0}, {"date": "2023-02-02", "close": 103.58, "volume": 152226.0}, {"date": "2023-02-03", "close": 103.19, "volume": 90564.0}, {"date": "2023-02-06", "close": 100.58, "volume": 83837.0}, {"date": "2023-02-07", "close": 101.02, "volume": 79152.0}, {"date": "2023-02-08", "close": 99.75, "volume": 75673.0}, {"date": "2023-02-09", "close": 98.09, "volume": 91127.0}, {"date": "2023-02-10", "close": 98.26, "volume": 99457.0}, {"date": "2023-02-13", "close": 99.59, "volume": 65660.0}, {"date": "2023-02-14", "close": 99.64, "volume": 56338.0}, {"date": "2023-02-15", "close": 99.91, "volume": 77434.0}, {"date": "2023-02-16", "close": 100.75, "volume": 89059.0}, {"date": "2023-02-17", "close": 101.68, "volume": 72813.0}, {"date": "2023-02-21", "close": 99.6, "volume": 117529.0}, {"date": "2023-02-22", "close": 99.17, "volume": 79642.0}, {"date": "2023-02-23", "close": 99.94, "volume": 90520.0}, {"date": "2023-02-24", "close": 98.75, "volume": 114729.0}, {"date": "2023-02-27", "close": 99.77, "volume": 104180.0}, {"date": "2023-02-28", "close": 101.33, "volume": 145079.0}, {"date": "2023-03-01", "close": 101.89, "volume": 82746.0}, {"date": "2023-03-02", "close": 101.06, "volume": 98267.0}, {"date": "2023-03-03", "close": 102.9, "volume": 69661.0}, {"date": "2023-03-06", "close": 95.81, "volume": 152995.0}, {"date": "2023-03-07", "close": 96.01, "volume": 87576.0}, {"date": "2023-03-08", "close": 95.98, "volume": 75990.0}, {"date": "2023-03-09", "close": 95.01, "volume": 81119.0}, {"date": "2023-03-10", "close": 94.56, "volume": 77895.0}, {"date": "2023-03-13", "close": 95.87, "volume": 88803.0}, {"date": "2023-03-14", "close": 94.41, "volume": 136957.0}, {"date": "2023-03-15", "close": 93.79, "volume": 92749.0}, {"date": "2023-03-16", "close": 96.34, "volume": 88247.0}, {"date": "2023-03-17", "close": 92.99, "volume": 293229.0}, {"date": "2023-03-20", "close": 95.53, "volume": 84646.0}, {"date": "2023-03-21", "close": 95.7, "volume": 85220.0}, {"date": "2023-03-22", "close": 93.19, "volume": 107806.0}, {"date": "2023-03-23", "close": 91.96, "volume": 77783.0}, {"date": "2023-03-24", "close": 93.49, "volume": 51698.0}, {"date": "2023-03-27", "close": 96.24, "volume": 63043.0}, {"date": "2023-03-28", "close": 97.34, "volume": 89605.0}, {"date": "2023-03-29", "close": 96.04, "volume": 86759.0}, {"date": "2023-03-30", "close": 95.63, "volume": 54372.0}, {"date": "2023-03-31", "close": 97.91, "volume": 60098.0}, {"date": "2023-04-03", "close": 98.11, "volume": 64554.0}, {"date": "2023-04-04", "close": 97.68, "volume": 55881.0}, {"date": "2023-04-05", "close": 99.06, "volume": 53633.0}, {"date": "2023-04-06", "close": 100.56, "volume": 66714.0}, {"date": "2023-04-10", "close": 100.81, "volume": 78189.0}, {"date": "2023-04-11", "close": 102.02, "volume": 54852.0}, {"date": "2023-04-12", "close": 103.29, "volume": 55525.0}, {"date": "2023-04-13", "close": 104.03, "volume": 34062.0}, {"date": "2023-04-14", "close": 105.14, "volume": 41014.0}, {"date": "2023-04-17", "close": 103.32, "volume": 35924.0}, {"date": "2023-04-18", "close": 102.52, "volume": 44528.0}, {"date": "2023-04-19", "close": 102.66, "volume": 39375.0}, {"date": "2023-04-20", "close": 103.13, "volume": 38798.0}, {"date": "2023-04-21", "close": 105.26, "volume": 61483.0}, {"date": "2023-04-24", "close": 106.41, "volume": 43341.0}, {"date": "2023-04-25", "close": 105.0, "volume": 45954.0}, {"date": "2023-04-26", "close": 105.09, "volume": 46334.0}, {"date": "2023-04-27", "close": 106.42, "volume": 41233.0}, {"date": "2023-04-28", "close": 106.46, "volume": 64042.0}, {"date": "2023-05-01", "close": 106.77, "volume": 93804.0}, {"date": "2023-05-02", "close": 103.78, "volume": 45154.0}, {"date": "2023-05-03", "close": 106.38, "volume": 55428.0}, {"date": "2023-05-04", "close": 108.49, "volume": 72059.0}, {"date": "2023-05-05", "close": 114.1, "volume": 66209.0}, {"date": "2023-05-08", "close": 114.29, "volume": 55044.0}, {"date": "2023-05-09", "close": 110.12, "volume": 62420.0}, {"date": "2023-05-10", "close": 113.21, "volume": 47944.0}, {"date": "2023-05-11", "close": 111.43, "volume": 93931.0}, {"date": "2023-05-12", "close": 110.82, "volume": 36333.0}, {"date": "2023-05-15", "close": 110.61, "volume": 89168.0}, {"date": "2023-05-16", "close": 111.12, "volume": 41767.0}, {"date": "2023-05-17", "close": 111.84, "volume": 41148.0}, {"date": "2023-05-18", "close": 112.26, "volume": 50402.0}, {"date": "2023-05-19", "close": 113.87, "volume": 51160.0}, {"date": "2023-05-22", "close": 109.77, "volume": 57583.0}, {"date": "2023-05-23", "close": 109.38, "volume": 34840.0}, {"date": "2023-05-24", "close": 96.51, "volume": 473582.0}, {"date": "2023-05-25", "close": 97.16, "volume": 1480697.0}, {"date": "2023-05-26", "close": 102.06, "volume": 634577.0}, {"date": "2023-05-30", "close": 99.68, "volume": 210897.0}, {"date": "2023-05-31", "close": 102.15, "volume": 241347.0}, {"date": "2023-06-01", "close": 102.98, "volume": 91709.0}, {"date": "2023-06-02", "close": 106.0, "volume": 133021.0}, {"date": "2023-06-05", "close": 106.72, "volume": 102467.0}, {"date": "2023-06-06", "close": 108.45, "volume": 117514.0}, {"date": "2023-06-07", "close": 107.25, "volume": 108941.0}, {"date": "2023-06-08", "close": 109.56, "volume": 90804.0}, {"date": "2023-06-09", "close": 110.12, "volume": 74424.0}, {"date": "2023-06-12", "close": 109.9, "volume": 108708.0}, {"date": "2023-06-13", "close": 109.66, "volume": 73213.0}, {"date": "2023-06-14", "close": 110.56, "volume": 99486.0}, {"date": "2023-06-15", "close": 111.01, "volume": 57310.0}, {"date": "2023-06-16", "close": 115.07, "volume": 250557.0}, {"date": "2023-06-20", "close": 113.49, "volume": 95538.0}, {"date": "2023-06-21", "close": 114.66, "volume": 60863.0}, {"date": "2023-06-22", "close": 115.73, "volume": 62968.0}, {"date": "2023-06-23", "close": 113.66, "volume": 116938.0}, {"date": "2023-06-26", "close": 113.98, "volume": 36890.0}, {"date": "2023-06-27", "close": 117.43, "volume": 71952.0}, {"date": "2023-06-28", "close": 117.18, "volume": 167783.0}, {"date": "2023-06-29", "close": 117.25, "volume": 94478.0}, {"date": "2023-06-30", "close": 121.39, "volume": 124509.0}, {"date": "2023-07-03", "close": 119.21, "volume": 38201.0}, {"date": "2023-07-05", "close": 117.37, "volume": 58190.0}, {"date": "2023-07-06", "close": 115.64, "volume": 65754.0}, {"date": "2023-07-07", "close": 115.13, "volume": 103852.0}, {"date": "2023-07-10", "close": 116.97, "volume": 137652.0}, {"date": "2023-07-11", "close": 117.27, "volume": 58106.0}, {"date": "2023-07-12", "close": 118.19, "volume": 73344.0}, {"date": "2023-07-13", "close": 119.64, "volume": 73033.0}, {"date": "2023-07-14", "close": 119.96, "volume": 75670.0}, {"date": "2023-07-17", "close": 121.01, "volume": 54049.0}, {"date": "2023-07-18", "close": 121.81, "volume": 68348.0}, {"date": "2023-07-19", "close": 123.1, "volume": 48587.0}, {"date": "2023-07-20", "close": 122.84, "volume": 75914.0}, {"date": "2023-07-21", "close": 122.39, "volume": 74378.0}, {"date": "2023-07-24", "close": 121.33, "volume": 64199.0}, {"date": "2023-07-25", "close": 122.3, "volume": 48359.0}, {"date": "2023-07-26", "close": 121.2, "volume": 43994.0}, {"date": "2023-07-27", "close": 119.85, "volume": 58259.0}, {"date": "2023-07-28", "close": 116.81, "volume": 91546.0}, {"date": "2023-07-31", "close": 116.27, "volume": 96272.0}, {"date": "2023-08-01", "close": 118.79, "volume": 79313.0}, {"date": "2023-08-02", "close": 119.16, "volume": 72459.0}, {"date": "2023-08-03", "close": 118.25, "volume": 43598.0}, {"date": "2023-08-04", "close": 119.25, "volume": 44938.0}, {"date": "2023-08-07", "close": 119.22, "volume": 41244.0}, {"date": "2023-08-08", "close": 120.02, "volume": 92296.0}, {"date": "2023-08-09", "close": 109.0, "volume": 134839.0}, {"date": "2023-08-10", "close": 110.24, "volume": 126902.0}, {"date": "2023-08-11", "close": 109.6, "volume": 58232.0}, {"date": "2023-08-14", "close": 107.08, "volume": 70298.0}, {"date": "2023-08-15", "close": 105.0, "volume": 95667.0}, {"date": "2023-08-16", "close": 101.2, "volume": 155830.0}, {"date": "2023-08-17", "close": 101.59, "volume": 142996.0}, {"date": "2023-08-18", "close": 102.08, "volume": 64077.0}, {"date": "2023-08-21", "close": 102.73, "volume": 94539.0}, {"date": "2023-08-22", "close": 102.19, "volume": 55973.0}, {"date": "2023-08-23", "close": 101.97, "volume": 58736.0}, {"date": "2023-08-24", "close": 100.45, "volume": 62762.0}, {"date": "2023-08-25", "close": 101.03, "volume": 50681.0}, {"date": "2023-08-28", "close": 100.62, "volume": 68324.0}, {"date": "2023-08-29", "close": 103.6, "volume": 84655.0}, {"date": "2023-08-30", "close": 102.56, "volume": 58820.0}, {"date": "2023-08-31", "close": 100.83, "volume": 56579.0}, {"date": "2023-09-01", "close": 100.25, "volume": 78862.0}, {"date": "2023-09-05", "close": 97.65, "volume": 127557.0}, {"date": "2023-09-06", "close": 97.0, "volume": 68939.0}, {"date": "2023-09-07", "close": 95.6, "volume": 75060.0}, {"date": "2023-09-08", "close": 93.12, "volume": 50571.0}, {"date": "2023-09-11", "close": 93.01, "volume": 61820.0}, {"date": "2023-09-12", "close": 93.6, "volume": 94299.0}, {"date": "2023-09-13", "close": 94.12, "volume": 97636.0}, {"date": "2023-09-14", "close": 95.36, "volume": 102564.0}, {"date": "2023-09-15", "close": 93.77, "volume": 319416.0}, {"date": "2023-09-18", "close": 94.86, "volume": 114378.0}, {"date": "2023-09-19", "close": 95.65, "volume": 112878.0}, {"date": "2023-09-20", "close": 96.48, "volume": 84151.0}, {"date": "2023-09-21", "close": 94.74, "volume": 64485.0}, {"date": "2023-09-22", "close": 95.33, "volume": 112810.0}, {"date": "2023-09-25", "close": 96.92, "volume": 59094.0}, {"date": "2023-09-26", "close": 94.39, "volume": 126978.0}, {"date": "2023-09-27", "close": 94.05, "volume": 61002.0}, {"date": "2023-09-28", "close": 94.54, "volume": 89250.0}, {"date": "2023-09-29", "close": 91.73, "volume": 81575.0}, {"date": "2023-10-02", "close": 92.16, "volume": 81715.0}, {"date": "2023-10-03", "close": 90.91, "volume": 62781.0}, {"date": "2023-10-04", "close": 90.87, "volume": 43929.0}, {"date": "2023-10-05", "close": 90.6, "volume": 59098.0}, {"date": "2023-10-06", "close": 91.86, "volume": 91759.0}, {"date": "2023-10-09", "close": 90.11, "volume": 41574.0}, {"date": "2023-10-10", "close": 89.94, "volume": 112631.0}, {"date": "2023-10-11", "close": 87.5, "volume": 82807.0}, {"date": "2023-10-12", "close": 85.28, "volume": 117381.0}, {"date": "2023-10-13", "close": 87.06, "volume": 169699.0}, {"date": "2023-10-16", "close": 87.39, "volume": 77071.0}, {"date": "2023-10-17", "close": 88.64, "volume": 83110.0}, {"date": "2023-10-18", "close": 88.2, "volume": 41926.0}, {"date": "2023-10-19", "close": 88.71, "volume": 65233.0}, {"date": "2023-10-20", "close": 87.54, "volume": 66618.0}, {"date": "2023-10-23", "close": 86.61, "volume": 60985.0}, {"date": "2023-10-24", "close": 86.57, "volume": 41855.0}, {"date": "2023-10-25", "close": 87.1, "volume": 96026.0}, {"date": "2023-10-26", "close": 84.93, "volume": 48492.0}, {"date": "2023-10-27", "close": 84.5, "volume": 55667.0}, {"date": "2023-10-30", "close": 83.8, "volume": 53999.0}, {"date": "2023-10-31", "close": 84.11, "volume": 57923.0}, {"date": "2023-11-01", "close": 82.88, "volume": 61036.0}, {"date": "2023-11-02", "close": 83.34, "volume": 48207.0}, {"date": "2023-11-03", "close": 84.51, "volume": 103671.0}, {"date": "2023-11-06", "close": 85.18, "volume": 98083.0}, {"date": "2023-11-07", "close": 85.25, "volume": 63710.0}, {"date": "2023-11-08", "close": 82.76, "volume": 115448.0}, {"date": "2023-11-09", "close": 80.56, "volume": 75084.0}, {"date": "2023-11-10", "close": 82.37, "volume": 68308.0}, {"date": "2023-11-13", "close": 82.32, "volume": 62835.0}, {"date": "2023-11-14", "close": 87.22, "volume": 68973.0}, {"date": "2023-11-15", "close": 87.01, "volume": 73105.0}, {"date": "2023-11-16", "close": 85.37, "volume": 111788.0}, {"date": "2023-11-17", "close": 84.71, "volume": 119283.0}, {"date": "2023-11-20", "close": 86.06, "volume": 103767.0}, {"date": "2023-11-21", "close": 85.08, "volume": 50703.0}, {"date": "2023-11-22", "close": 87.31, "volume": 60244.0}, {"date": "2023-11-24", "close": 88.01, "volume": 18509.0}, {"date": "2023-11-27", "close": 87.5, "volume": 50608.0}, {"date": "2023-11-28", "close": 85.68, "volume": 70466.0}, {"date": "2023-11-29", "close": 85.14, "volume": 66921.0}, {"date": "2023-11-30", "close": 85.03, "volume": 74772.0}, {"date": "2023-12-01", "close": 87.74, "volume": 63338.0}, {"date": "2023-12-04", "close": 87.77, "volume": 92983.0}, {"date": "2023-12-05", "close": 87.87, "volume": 92665.0}, {"date": "2023-12-06", "close": 88.63, "volume": 64134.0}, {"date": "2023-12-07", "close": 88.82, "volume": 84601.0}, {"date": "2023-12-08", "close": 89.57, "volume": 57694.0}, {"date": "2023-12-11", "close": 90.81, "volume": 89807.0}, {"date": "2023-12-12", "close": 91.12, "volume": 128444.0}, {"date": "2023-12-13", "close": 93.0, "volume": 88043.0}, {"date": "2023-12-14", "close": 92.44, "volume": 152943.0}, {"date": "2023-12-15", "close": 88.98, "volume": 199347.0}, {"date": "2023-12-18", "close": 88.97, "volume": 148018.0}, {"date": "2023-12-19", "close": 92.39, "volume": 102294.0}, {"date": "2023-12-20", "close": 93.03, "volume": 133851.0}, {"date": "2023-12-21", "close": 94.02, "volume": 76099.0}, {"date": "2023-12-22", "close": 94.55, "volume": 63433.0}, {"date": "2023-12-26", "close": 95.7, "volume": 47713.0}, {"date": "2023-12-27", "close": 95.28, "volume": 80880.0}, {"date": "2023-12-28", "close": 95.05, "volume": 64728.0}, {"date": "2023-12-29", "close": 93.14, "volume": 55871.0}, {"date": "2024-01-02", "close": 93.47, "volume": 72530.0}, {"date": "2024-01-03", "close": 92.34, "volume": 89577.0}, {"date": "2024-01-04", "close": 93.32, "volume": 69458.0}, {"date": "2024-01-05", "close": 92.79, "volume": 68297.0}, {"date": "2024-01-08", "close": 94.3, "volume": 60590.0}, {"date": "2024-01-09", "close": 93.68, "volume": 50876.0}, {"date": "2024-01-10", "close": 94.72, "volume": 47229.0}, {"date": "2024-01-11", "close": 95.24, "volume": 90891.0}, {"date": "2024-01-12", "close": 94.65, "volume": 59295.0}, {"date": "2024-01-16", "close": 95.61, "volume": 76973.0}, {"date": "2024-01-17", "close": 92.8, "volume": 53194.0}, {"date": "2024-01-18", "close": 93.84, "volume": 75687.0}, {"date": "2024-01-19", "close": 93.44, "volume": 89763.0}, {"date": "2024-01-22", "close": 94.81, "volume": 75989.0}, {"date": "2024-01-23", "close": 93.91, "volume": 48609.0}, {"date": "2024-01-24", "close": 93.89, "volume": 53403.0}, {"date": "2024-01-25", "close": 94.42, "volume": 44109.0}, {"date": "2024-01-26", "close": 94.15, "volume": 31951.0}, {"date": "2024-01-29", "close": 95.79, "volume": 45168.0}, {"date": "2024-01-30", "close": 96.26, "volume": 54117.0}, {"date": "2024-01-31", "close": 92.26, "volume": 74243.0}, {"date": "2024-02-01", "close": 94.61, "volume": 50414.0}, {"date": "2024-02-02", "close": 94.37, "volume": 65862.0}, {"date": "2024-02-05", "close": 93.08, "volume": 48154.0}, {"date": "2024-02-06", "close": 93.75, "volume": 45138.0}, {"date": "2024-02-07", "close": 93.81, "volume": 46513.0}, {"date": "2024-02-08", "close": 93.82, "volume": 46188.0}, {"date": "2024-02-09", "close": 95.82, "volume": 54105.0}, {"date": "2024-02-12", "close": 96.67, "volume": 57023.0}, {"date": "2024-02-13", "close": 93.11, "volume": 76547.0}, {"date": "2024-02-14", "close": 96.06, "volume": 65089.0}, {"date": "2024-02-15", "close": 98.12, "volume": 67355.0}, {"date": "2024-02-16", "close": 101.7, "volume": 146704.0}, {"date": "2024-02-20", "close": 102.13, "volume": 124745.0}, {"date": "2024-02-21", "close": 101.55, "volume": 99511.0}, {"date": "2024-02-22", "close": 102.16, "volume": 81374.0}, {"date": "2024-02-23", "close": 102.01, "volume": 57407.0}, {"date": "2024-02-26", "close": 100.87, "volume": 68716.0}, {"date": "2024-02-27", "close": 102.77, "volume": 79730.0}, {"date": "2024-02-28", "close": 99.87, "volume": 102957.0}, {"date": "2024-02-29", "close": 106.27, "volume": 112235.0}, {"date": "2024-03-01", "close": 104.62, "volume": 88813.0}, {"date": "2024-03-04", "close": 105.67, "volume": 84858.0}, {"date": "2024-03-05", "close": 103.96, "volume": 121566.0}, {"date": "2024-03-06", "close": 104.96, "volume": 87746.0}, {"date": "2024-03-07", "close": 105.25, "volume": 37368.0}, {"date": "2024-03-08", "close": 104.89, "volume": 45532.0}, {"date": "2024-03-11", "close": 105.97, "volume": 51542.0}, {"date": "2024-03-12", "close": 106.26, "volume": 39259.0}, {"date": "2024-03-13", "close": 107.68, "volume": 61114.0}, {"date": "2024-03-14", "close": 106.55, "volume": 50411.0}, {"date": "2024-03-15", "close": 106.69, "volume": 134323.0}, {"date": "2024-03-18", "close": 106.97, "volume": 56492.0}, {"date": "2024-03-19", "close": 109.14, "volume": 55910.0}, {"date": "2024-03-20", "close": 109.13, "volume": 50780.0}, {"date": "2024-03-21", "close": 110.19, "volume": 52732.0}, {"date": "2024-03-22", "close": 110.66, "volume": 64629.0}, {"date": "2024-03-25", "close": 110.07, "volume": 57886.0}, {"date": "2024-03-26", "close": 109.66, "volume": 52303.0}, {"date": "2024-03-27", "close": 110.97, "volume": 43749.0}, {"date": "2024-03-28", "close": 112.87, "volume": 65902.0}, {"date": "2024-04-01", "close": 112.15, "volume": 80526.0}, {"date": "2024-04-02", "close": 107.2, "volume": 88618.0}, {"date": "2024-04-03", "close": 105.94, "volume": 96019.0}, {"date": "2024-04-04", "close": 105.04, "volume": 114683.0}, {"date": "2024-04-05", "close": 106.43, "volume": 80237.0}, {"date": "2024-04-08", "close": 107.05, "volume": 103535.0}, {"date": "2024-04-09", "close": 106.8, "volume": 35045.0}, {"date": "2024-04-10", "close": 104.15, "volume": 104694.0}, {"date": "2024-04-11", "close": 104.4, "volume": 81645.0}, {"date": "2024-04-12", "close": 102.7, "volume": 98999.0}, {"date": "2024-04-15", "close": 101.01, "volume": 82954.0}, {"date": "2024-04-16", "close": 99.23, "volume": 71217.0}, {"date": "2024-04-17", "close": 98.12, "volume": 54113.0}, {"date": "2024-04-18", "close": 97.49, "volume": 60739.0}, {"date": "2024-04-19", "close": 99.09, "volume": 61934.0}, {"date": "2024-04-22", "close": 99.93, "volume": 62250.0}, {"date": "2024-04-23", "close": 103.39, "volume": 71344.0}, {"date": "2024-04-24", "close": 103.65, "volume": 68338.0}, {"date": "2024-04-25", "close": 100.38, "volume": 62755.0}, {"date": "2024-04-26", "close": 100.61, "volume": 30485.0}, {"date": "2024-04-29", "close": 101.98, "volume": 65707.0}, {"date": "2024-04-30", "close": 101.51, "volume": 48201.0}, {"date": "2024-05-01", "close": 101.56, "volume": 76995.0}, {"date": "2024-05-02", "close": 103.64, "volume": 50669.0}, {"date": "2024-05-03", "close": 105.2, "volume": 44646.0}, {"date": "2024-05-06", "close": 106.22, "volume": 46625.0}, {"date": "2024-05-07", "close": 105.59, "volume": 82769.0}, {"date": "2024-05-08", "close": 103.92, "volume": 117508.0}, {"date": "2024-05-09", "close": 105.03, "volume": 60976.0}, {"date": "2024-05-10", "close": 106.39, "volume": 60867.0}, {"date": "2024-05-13", "close": 104.97, "volume": 59722.0}, {"date": "2024-05-14", "close": 106.4, "volume": 56779.0}, {"date": "2024-05-15", "close": 107.97, "volume": 80955.0}, {"date": "2024-05-16", "close": 106.25, "volume": 57829.0}, {"date": "2024-05-17", "close": 106.72, "volume": 43247.0}, {"date": "2024-05-20", "close": 105.4, "volume": 47805.0}, {"date": "2024-05-21", "close": 105.89, "volume": 39467.0}, {"date": "2024-05-22", "close": 103.1, "volume": 45080.0}, {"date": "2024-05-23", "close": 100.53, "volume": 69509.0}, {"date": "2024-05-24", "close": 101.83, "volume": 46794.0}, {"date": "2024-05-28", "close": 101.49, "volume": 44605.0}, {"date": "2024-05-29", "close": 99.77, "volume": 49434.0}, {"date": "2024-05-30", "close": 100.35, "volume": 48702.0}, {"date": "2024-05-31", "close": 102.57, "volume": 53221.0}, {"date": "2024-06-03", "close": 98.27, "volume": 173975.0}, {"date": "2024-06-04", "close": 97.62, "volume": 113117.0}, {"date": "2024-06-05", "close": 99.0, "volume": 50158.0}, {"date": "2024-06-06", "close": 97.72, "volume": 39191.0}, {"date": "2024-06-07", "close": 96.92, "volume": 41900.0}, {"date": "2024-06-10", "close": 95.96, "volume": 56872.0}, {"date": "2024-06-11", "close": 95.13, "volume": 101481.0}, {"date": "2024-06-12", "close": 95.08, "volume": 126528.0}, {"date": "2024-06-13", "close": 94.7, "volume": 94454.0}, {"date": "2024-06-14", "close": 94.47, "volume": 82760.0}, {"date": "2024-06-17", "close": 96.28, "volume": 107543.0}, {"date": "2024-06-18", "close": 97.24, "volume": 169845.0}, {"date": "2024-06-20", "close": 92.9, "volume": 156702.0}, {"date": "2024-06-21", "close": 92.13, "volume": 372448.0}, {"date": "2024-06-24", "close": 95.31, "volume": 129626.0}, {"date": "2024-06-25", "close": 94.31, "volume": 112087.0}, {"date": "2024-06-26", "close": 94.33, "volume": 157161.0}, {"date": "2024-06-27", "close": 93.12, "volume": 191610.0}, {"date": "2024-06-28", "close": 92.42, "volume": 318260.0}, {"date": "2024-07-01", "close": 91.31, "volume": 129532.0}, {"date": "2024-07-02", "close": 91.59, "volume": 85811.0}, {"date": "2024-07-03", "close": 93.0, "volume": 69833.0}, {"date": "2024-07-05", "close": 92.26, "volume": 51002.0}, {"date": "2024-07-08", "close": 92.06, "volume": 83647.0}, {"date": "2024-07-09", "close": 90.89, "volume": 77881.0}, {"date": "2024-07-10", "close": 90.75, "volume": 74626.0}, {"date": "2024-07-11", "close": 92.8, "volume": 140126.0}, {"date": "2024-07-12", "close": 95.02, "volume": 184695.0}, {"date": "2024-07-15", "close": 94.48, "volume": 84355.0}, {"date": "2024-07-16", "close": 98.68, "volume": 154825.0}, {"date": "2024-07-17", "close": 97.87, "volume": 165626.0}, {"date": "2024-07-18", "close": 94.88, "volume": 88418.0}, {"date": "2024-07-19", "close": 94.44, "volume": 67570.0}, {"date": "2024-07-22", "close": 96.08, "volume": 86549.0}, {"date": "2024-07-23", "close": 96.92, "volume": 78756.0}, {"date": "2024-07-24", "close": 96.34, "volume": 63027.0}, {"date": "2024-07-25", "close": 97.0, "volume": 119588.0}, {"date": "2024-07-26", "close": 98.32, "volume": 117026.0}, {"date": "2024-07-29", "close": 97.1, "volume": 104164.0}, {"date": "2024-07-30", "close": 98.17, "volume": 78088.0}, {"date": "2024-07-31", "close": 97.5, "volume": 109721.0}, {"date": "2024-08-01", "close": 96.43, "volume": 82694.0}, {"date": "2024-08-02", "close": 94.7, "volume": 76427.0}, {"date": "2024-08-05", "close": 91.0, "volume": 102773.0}, {"date": "2024-08-06", "close": 90.6, "volume": 114003.0}, {"date": "2024-08-07", "close": 89.86, "volume": 98213.0}, {"date": "2024-08-08", "close": 90.0, "volume": 145738.0}, {"date": "2024-08-09", "close": 88.36, "volume": 92016.0}, {"date": "2024-08-12", "close": 87.6, "volume": 122954.0}, {"date": "2024-08-13", "close": 90.0, "volume": 140505.0}, {"date": "2024-08-14", "close": 81.64, "volume": 482676.0}, {"date": "2024-08-15", "close": 83.09, "volume": 160761.0}, {"date": "2024-08-16", "close": 84.21, "volume": 142906.0}, {"date": "2024-08-19", "close": 84.01, "volume": 118959.0}, {"date": "2024-08-20", "close": 81.78, "volume": 182092.0}, {"date": "2024-08-21", "close": 83.11, "volume": 122236.0}, {"date": "2024-08-22", "close": 82.5, "volume": 73740.0}, {"date": "2024-08-23", "close": 84.81, "volume": 140836.0}, {"date": "2024-08-26", "close": 84.07, "volume": 88543.0}, {"date": "2024-08-27", "close": 83.1, "volume": 48600.0}, {"date": "2024-08-28", "close": 83.14, "volume": 62979.0}, {"date": "2024-08-29", "close": 84.42, "volume": 114736.0}, {"date": "2024-08-30", "close": 85.6, "volume": 82877.0}, {"date": "2024-09-03", "close": 85.98, "volume": 94760.0}, {"date": "2024-09-04", "close": 86.78, "volume": 69682.0}, {"date": "2024-09-05", "close": 86.78, "volume": 71786.0}, {"date": "2024-09-06", "close": 84.56, "volume": 60472.0}, {"date": "2024-09-09", "close": 83.75, "volume": 88484.0}, {"date": "2024-09-10", "close": 83.64, "volume": 54313.0}, {"date": "2024-09-11", "close": 83.08, "volume": 77113.0}, {"date": "2024-09-12", "close": 82.86, "volume": 83426.0}, {"date": "2024-09-13", "close": 84.59, "volume": 84508.0}, {"date": "2024-09-16", "close": 83.97, "volume": 133638.0}, {"date": "2024-09-17", "close": 84.01, "volume": 135003.0}, {"date": "2024-09-18", "close": 84.53, "volume": 113625.0}, {"date": "2024-09-19", "close": 85.02, "volume": 91408.0}, {"date": "2024-09-20", "close": 83.28, "volume": 273997.0}, {"date": "2024-09-23", "close": 83.05, "volume": 49102.0}, {"date": "2024-09-24", "close": 83.86, "volume": 69446.0}, {"date": "2024-09-25", "close": 84.29, "volume": 76805.0}, {"date": "2024-09-26", "close": 84.18, "volume": 86234.0}, {"date": "2024-09-27", "close": 84.38, "volume": 72301.0}, {"date": "2024-09-30", "close": 84.63, "volume": 92922.0}, {"date": "2024-10-01", "close": 82.99, "volume": 85453.0}, {"date": "2024-10-02", "close": 82.34, "volume": 83191.0}, {"date": "2024-10-03", "close": 80.77, "volume": 68455.0}, {"date": "2024-10-04", "close": 81.05, "volume": 46628.0}, {"date": "2024-10-07", "close": 78.49, "volume": 150477.0}, {"date": "2024-10-08", "close": 77.48, "volume": 162612.0}, {"date": "2024-10-09", "close": 78.2, "volume": 143186.0}, {"date": "2024-10-10", "close": 77.52, "volume": 173524.0}, {"date": "2024-10-11", "close": 80.29, "volume": 161224.0}, {"date": "2024-10-14", "close": 81.88, "volume": 99121.0}, {"date": "2024-10-15", "close": 82.28, "volume": 94053.0}, {"date": "2024-10-16", "close": 83.9, "volume": 109490.0}, {"date": "2024-10-17", "close": 84.45, "volume": 70224.0}, {"date": "2024-10-18", "close": 84.75, "volume": 100334.0}, {"date": "2024-10-21", "close": 83.44, "volume": 103848.0}, {"date": "2024-10-22", "close": 82.89, "volume": 63064.0}, {"date": "2024-10-23", "close": 82.26, "volume": 58216.0}, {"date": "2024-10-24", "close": 81.91, "volume": 75650.0}, {"date": "2024-10-25", "close": 80.77, "volume": 69376.0}, {"date": "2024-10-28", "close": 81.68, "volume": 65383.0}, {"date": "2024-10-29", "close": 81.48, "volume": 90034.0}, {"date": "2024-10-30", "close": 82.6, "volume": 99171.0}, {"date": "2024-10-31", "close": 80.18, "volume": 114567.0}, {"date": "2024-11-01", "close": 81.38, "volume": 146319.0}, {"date": "2024-11-04", "close": 82.8, "volume": 194601.0}, {"date": "2024-11-05", "close": 82.53, "volume": 203600.0}, {"date": "2024-11-06", "close": 97.1, "volume": 268577.0}, {"date": "2024-11-07", "close": 95.27, "volume": 132955.0}, {"date": "2024-11-08", "close": 95.08, "volume": 112252.0}, {"date": "2024-11-11", "close": 94.61, "volume": 126938.0}, {"date": "2024-11-12", "close": 92.1, "volume": 111576.0}, {"date": "2024-11-13", "close": 91.87, "volume": 92927.0}, {"date": "2024-11-14", "close": 90.18, "volume": 128056.0}, {"date": "2024-11-15", "close": 90.0, "volume": 121975.0}, {"date": "2024-11-18", "close": 89.94, "volume": 115486.0}, {"date": "2024-11-19", "close": 90.63, "volume": 94670.0}, {"date": "2024-11-20", "close": 94.06, "volume": 224928.0}, {"date": "2024-11-21", "close": 96.94, "volume": 125883.0}, {"date": "2024-11-22", "close": 97.83, "volume": 179231.0}, {"date": "2024-11-25", "close": 98.02, "volume": 111139.0}, {"date": "2024-11-26", "close": 98.6, "volume": 145124.0}, {"date": "2024-11-27", "close": 97.08, "volume": 88020.0}, {"date": "2024-11-29", "close": 98.76, "volume": 58881.0}, {"date": "2024-12-02", "close": 99.37, "volume": 90238.0}, {"date": "2024-12-03", "close": 98.99, "volume": 95179.0}, {"date": "2024-12-04", "close": 99.91, "volume": 92256.0}, {"date": "2024-12-05", "close": 97.62, "volume": 72557.0}, {"date": "2024-12-06", "close": 96.08, "volume": 80982.0}, {"date": "2024-12-09", "close": 96.5, "volume": 72156.0}, {"date": "2024-12-10", "close": 96.29, "volume": 96664.0}, {"date": "2024-12-11", "close": 95.66, "volume": 110956.0}, {"date": "2024-12-12", "close": 94.06, "volume": 144267.0}, {"date": "2024-12-13", "close": 93.46, "volume": 89624.0}, {"date": "2024-12-16", "close": 95.56, "volume": 119532.0}, {"date": "2024-12-17", "close": 94.98, "volume": 150761.0}, {"date": "2024-12-18", "close": 92.43, "volume": 124566.0}, {"date": "2024-12-19", "close": 91.41, "volume": 96138.0}, {"date": "2024-12-20", "close": 91.31, "volume": 252738.0}, {"date": "2024-12-23", "close": 89.84, "volume": 90033.0}, {"date": "2024-12-24", "close": 90.26, "volume": 42327.0}, {"date": "2024-12-26", "close": 91.87, "volume": 93052.0}, {"date": "2024-12-27", "close": 90.88, "volume": 84869.0}, {"date": "2024-12-30", "close": 89.24, "volume": 68146.0}, {"date": "2024-12-31", "close": 88.71, "volume": 63185.0}, {"date": "2025-01-02", "close": 87.88, "volume": 76119.0}, {"date": "2025-01-03", "close": 88.18, "volume": 126798.0}, {"date": "2025-01-06", "close": 88.52, "volume": 83612.0}, {"date": "2025-01-07", "close": 88.43, "volume": 77440.0}, {"date": "2025-01-08", "close": 89.06, "volume": 69040.0}, {"date": "2025-01-10", "close": 87.0, "volume": 97404.0}, {"date": "2025-01-13", "close": 89.27, "volume": 115087.0}, {"date": "2025-01-14", "close": 88.7, "volume": 58488.0}, {"date": "2025-01-15", "close": 89.68, "volume": 56537.0}, {"date": "2025-01-16", "close": 88.78, "volume": 64587.0}, {"date": "2025-01-17", "close": 88.55, "volume": 64041.0}, {"date": "2025-01-21", "close": 90.07, "volume": 93741.0}, {"date": "2025-01-22", "close": 90.27, "volume": 77838.0}, {"date": "2025-01-23", "close": 90.88, "volume": 93421.0}, {"date": "2025-01-24", "close": 89.29, "volume": 96637.0}, {"date": "2025-01-27", "close": 90.3, "volume": 95539.0}, {"date": "2025-01-28", "close": 90.23, "volume": 87556.0}, {"date": "2025-01-29", "close": 88.55, "volume": 82509.0}, {"date": "2025-01-30", "close": 89.02, "volume": 137045.0}, {"date": "2025-01-31", "close": 88.71, "volume": 88963.0}, {"date": "2025-02-03", "close": 88.15, "volume": 138913.0}, {"date": "2025-02-04", "close": 88.6, "volume": 49965.0}, {"date": "2025-02-05", "close": 88.28, "volume": 79362.0}, {"date": "2025-02-06", "close": 87.73, "volume": 78857.0}, {"date": "2025-02-07", "close": 87.05, "volume": 83883.0}, {"date": "2025-02-10", "close": 87.42, "volume": 72568.0}, {"date": "2025-02-11", "close": 87.33, "volume": 65324.0}, {"date": "2025-02-12", "close": 85.09, "volume": 72374.0}, {"date": "2025-02-13", "close": 86.5, "volume": 150153.0}, {"date": "2025-02-14", "close": 87.02, "volume": 77568.0}, {"date": "2025-02-18", "close": 88.43, "volume": 72716.0}, {"date": "2025-02-19", "close": 87.97, "volume": 67996.0}, {"date": "2025-02-20", "close": 86.07, "volume": 54444.0}, {"date": "2025-02-21", "close": 84.21, "volume": 141272.0}, {"date": "2025-02-24", "close": 86.0, "volume": 123972.0}, {"date": "2025-02-25", "close": 88.08, "volume": 177379.0}, {"date": "2025-02-26", "close": 87.72, "volume": 169248.0}, {"date": "2025-02-27", "close": 82.42, "volume": 275173.0}, {"date": "2025-02-28", "close": 81.02, "volume": 247964.0}, {"date": "2025-03-03", "close": 79.64, "volume": 117695.0}, {"date": "2025-03-04", "close": 79.4, "volume": 126573.0}, {"date": "2025-03-05", "close": 81.26, "volume": 168730.0}, {"date": "2025-03-06", "close": 82.98, "volume": 139772.0}, {"date": "2025-03-07", "close": 80.84, "volume": 155339.0}, {"date": "2025-03-10", "close": 79.96, "volume": 125454.0}, {"date": "2025-03-11", "close": 79.43, "volume": 98306.0}, {"date": "2025-03-12", "close": 77.51, "volume": 105167.0}, {"date": "2025-03-13", "close": 76.95, "volume": 89589.0}, {"date": "2025-03-14", "close": 76.49, "volume": 83798.0}, {"date": "2025-03-17", "close": 76.5, "volume": 97553.0}, {"date": "2025-03-18", "close": 76.17, "volume": 82265.0}, {"date": "2025-03-19", "close": 76.04, "volume": 96894.0}, {"date": "2025-03-20", "close": 74.69, "volume": 82095.0}, {"date": "2025-03-21", "close": 72.79, "volume": 268706.0}, {"date": "2025-03-24", "close": 73.65, "volume": 84156.0}, {"date": "2025-03-25", "close": 73.25, "volume": 97534.0}, {"date": "2025-03-26", "close": 72.87, "volume": 51733.0}, {"date": "2025-03-27", "close": 73.06, "volume": 130837.0}, {"date": "2025-03-28", "close": 71.93, "volume": 86528.0}, {"date": "2025-03-31", "close": 72.36, "volume": 137036.0}, {"date": "2025-04-01", "close": 72.38, "volume": 69230.0}, {"date": "2025-04-02", "close": 72.53, "volume": 95922.0}, {"date": "2025-04-03", "close": 68.78, "volume": 133872.0}, {"date": "2025-04-04", "close": 67.1, "volume": 148968.0}, {"date": "2025-04-07", "close": 65.08, "volume": 208044.0}, {"date": "2025-04-08", "close": 65.93, "volume": 182749.0}, {"date": "2025-04-09", "close": 70.59, "volume": 184203.0}, {"date": "2025-04-10", "close": 68.78, "volume": 136593.0}, {"date": "2025-04-11", "close": 69.35, "volume": 164300.0}, {"date": "2025-04-14", "close": 69.85, "volume": 107283.0}, {"date": "2025-04-15", "close": 69.61, "volume": 158100.0}, {"date": "2025-04-16", "close": 68.45, "volume": 97375.0}, {"date": "2025-04-17", "close": 67.45, "volume": 90376.0}, {"date": "2025-04-21", "close": 66.31, "volume": 173945.0}, {"date": "2025-04-22", "close": 67.87, "volume": 86875.0}, {"date": "2025-04-23", "close": 68.75, "volume": 103817.0}, {"date": "2025-04-24", "close": 69.68, "volume": 81336.0}, {"date": "2025-04-25", "close": 70.53, "volume": 81286.0}, {"date": "2025-04-28", "close": 71.24, "volume": 116433.0}, {"date": "2025-04-29", "close": 71.6, "volume": 85743.0}, {"date": "2025-04-30", "close": 71.11, "volume": 114401.0}, {"date": "2025-05-01", "close": 71.35, "volume": 70481.0}, {"date": "2025-05-02", "close": 72.33, "volume": 102686.0}, {"date": "2025-05-05", "close": 72.23, "volume": 104240.0}, {"date": "2025-05-06", "close": 71.57, "volume": 141023.0}, {"date": "2025-05-07", "close": 70.96, "volume": 117088.0}, {"date": "2025-05-08", "close": 70.91, "volume": 178737.0}, {"date": "2025-05-09", "close": 74.07, "volume": 148019.0}, {"date": "2025-05-12", "close": 77.35, "volume": 129388.0}, {"date": "2025-05-13", "close": 77.21, "volume": 177523.0}, {"date": "2025-05-14", "close": 77.25, "volume": 89419.0}, {"date": "2025-05-15", "close": 78.27, "volume": 99209.0}, {"date": "2025-05-16", "close": 79.84, "volume": 117216.0}, {"date": "2025-05-19", "close": 79.71, "volume": 108229.0}, {"date": "2025-05-20", "close": 79.4, "volume": 60173.0}, {"date": "2025-05-21", "close": 77.28, "volume": 84227.0}, {"date": "2025-05-22", "close": 75.4, "volume": 107434.0}, {"date": "2025-05-23", "close": 73.89, "volume": 107229.0}, {"date": "2025-05-27", "close": 76.48, "volume": 68723.0}, {"date": "2025-05-28", "close": 75.42, "volume": 80253.0}, {"date": "2025-05-29", "close": 75.6, "volume": 48923.0}, {"date": "2025-05-30", "close": 74.99, "volume": 94708.0}, {"date": "2025-06-02", "close": 74.19, "volume": 80465.0}, {"date": "2025-06-03", "close": 73.98, "volume": 146364.0}, {"date": "2025-06-04", "close": 74.77, "volume": 160865.0}, {"date": "2025-06-05", "close": 75.8, "volume": 221299.0}, {"date": "2025-06-06", "close": 77.25, "volume": 171979.0}, {"date": "2025-06-09", "close": 78.58, "volume": 180611.0}, {"date": "2025-06-10", "close": 79.0, "volume": 176319.0}, {"date": "2025-06-11", "close": 78.16, "volume": 164716.0}, {"date": "2025-06-12", "close": 78.14, "volume": 393266.0}, {"date": "2025-06-13", "close": 77.0, "volume": 362464.0}, {"date": "2025-06-16", "close": 77.34, "volume": 264887.0}, {"date": "2025-06-17", "close": 74.45, "volume": 219322.0}, {"date": "2025-06-18", "close": 73.79, "volume": 124174.0}, {"date": "2025-06-20", "close": 74.28, "volume": 213122.0}, {"date": "2025-06-23", "close": 75.64, "volume": 242865.0}, {"date": "2025-06-24", "close": 79.04, "volume": 350207.0}, {"date": "2025-06-25", "close": 78.43, "volume": 327131.0}, {"date": "2025-06-26", "close": 78.69, "volume": 218845.0}, {"date": "2025-06-27", "close": 79.03, "volume": 409680.0}, {"date": "2025-06-30", "close": 78.2, "volume": 208603.0}, {"date": "2025-07-01", "close": 80.61, "volume": 207762.0}, {"date": "2025-07-02", "close": 80.67, "volume": 246869.0}, {"date": "2025-07-03", "close": 82.14, "volume": 158966.0}, {"date": "2025-07-07", "close": 79.36, "volume": 259777.0}, {"date": "2025-07-08", "close": 76.75, "volume": 257989.0}, {"date": "2025-07-09", "close": 76.48, "volume": 196333.0}, {"date": "2025-07-10", "close": 76.27, "volume": 224449.0}, {"date": "2025-07-11", "close": 74.5, "volume": 154717.0}, {"date": "2025-07-14", "close": 73.77, "volume": 274292.0}, {"date": "2025-07-15", "close": 73.16, "volume": 257461.0}, {"date": "2025-07-16", "close": 73.73, "volume": 205794.0}, {"date": "2025-07-17", "close": 74.95, "volume": 135029.0}, {"date": "2025-07-18", "close": 74.0, "volume": 130598.0}, {"date": "2025-07-21", "close": 74.94, "volume": 132071.0}, {"date": "2025-07-22", "close": 75.03, "volume": 172920.0}, {"date": "2025-07-23", "close": 75.53, "volume": 116404.0}, {"date": "2025-07-24", "close": 74.33, "volume": 164589.0}, {"date": "2025-07-25", "close": 74.25, "volume": 102649.0}, {"date": "2025-07-28", "close": 75.33, "volume": 107914.0}, {"date": "2025-07-29", "close": 75.64, "volume": 258239.0}, {"date": "2025-07-30", "close": 74.85, "volume": 277477.0}, {"date": "2025-07-31", "close": 73.15, "volume": 183861.0}, {"date": "2025-08-01", "close": 69.98, "volume": 151719.0}, {"date": "2025-08-04", "close": 70.36, "volume": 155705.0}, {"date": "2025-08-05", "close": 72.02, "volume": 175536.0}, {"date": "2025-08-06", "close": 72.69, "volume": 152448.0}, {"date": "2025-08-07", "close": 83.75, "volume": 535676.0}, {"date": "2025-08-08", "close": 87.68, "volume": 294528.0}, {"date": "2025-08-11", "close": 86.71, "volume": 218368.0}, {"date": "2025-08-12", "close": 87.49, "volume": 207943.0}, {"date": "2025-08-13", "close": 88.52, "volume": 130736.0}, {"date": "2025-08-14", "close": 85.98, "volume": 137417.0}, {"date": "2025-08-15", "close": 85.78, "volume": 218542.0}, {"date": "2025-08-18", "close": 84.27, "volume": 163357.0}, {"date": "2025-08-19", "close": 84.75, "volume": 138849.0}, {"date": "2025-08-20", "close": 84.11, "volume": 109883.0}, {"date": "2025-08-21", "close": 84.47, "volume": 138210.0}, {"date": "2025-08-22", "close": 87.43, "volume": 138967.0}, {"date": "2025-08-25", "close": 85.47, "volume": 118932.0}, {"date": "2025-08-26", "close": 84.02, "volume": 144238.0}, {"date": "2025-08-27", "close": 84.61, "volume": 108791.0}, {"date": "2025-08-28", "close": 82.76, "volume": 78110.0}, {"date": "2025-08-29", "close": 82.89, "volume": 93825.0}, {"date": "2025-09-02", "close": 83.92, "volume": 130923.0}, {"date": "2025-09-03", "close": 83.75, "volume": 102115.0}, {"date": "2025-09-04", "close": 85.81, "volume": 110460.0}, {"date": "2025-09-05", "close": 85.64, "volume": 134439.0}, {"date": "2025-09-08", "close": 84.8, "volume": 140406.0}, {"date": "2025-09-09", "close": 84.36, "volume": 138114.0}, {"date": "2025-09-10", "close": 81.02, "volume": 130375.0}, {"date": "2025-09-11", "close": 82.01, "volume": 121851.0}, {"date": "2025-09-12", "close": 80.27, "volume": 95559.0}, {"date": "2025-09-15", "close": 79.3, "volume": 147384.0}, {"date": "2025-09-16", "close": 78.44, "volume": 88967.0}, {"date": "2025-09-17", "close": 78.87, "volume": 116171.0}, {"date": "2025-09-18", "close": 80.15, "volume": 130832.0}, {"date": "2025-09-19", "close": 78.48, "volume": 246355.0}, {"date": "2025-09-22", "close": 79.87, "volume": 114786.0}, {"date": "2025-09-23", "close": 79.12, "volume": 93619.0}, {"date": "2025-09-24", "close": 81.89, "volume": 211165.0}, {"date": "2025-09-25", "close": 82.52, "volume": 215786.0}, {"date": "2025-09-26", "close": 83.4, "volume": 127992.0}, {"date": "2025-09-29", "close": 83.5, "volume": 119462.0}, {"date": "2025-09-30", "close": 84.95, "volume": 106283.0}, {"date": "2025-10-01", "close": 86.0, "volume": 259158.0}, {"date": "2025-10-02", "close": 87.2, "volume": 298950.0}, {"date": "2025-10-03", "close": 88.94, "volume": 229264.0}, {"date": "2025-10-06", "close": 89.53, "volume": 230998.0}, {"date": "2025-10-07", "close": 89.77, "volume": 237696.0}, {"date": "2025-10-08", "close": 90.38, "volume": 207136.0}, {"date": "2025-10-09", "close": 88.86, "volume": 115271.0}, {"date": "2025-10-10", "close": 87.72, "volume": 153904.0}, {"date": "2025-10-13", "close": 88.68, "volume": 80360.0}, {"date": "2025-10-14", "close": 90.97, "volume": 82763.0}, {"date": "2025-10-15", "close": 91.68, "volume": 73760.0}, {"date": "2025-10-16", "close": 89.5, "volume": 281797.0}, {"date": "2025-10-17", "close": 88.93, "volume": 153408.0}, {"date": "2025-10-20", "close": 89.62, "volume": 116714.0}, {"date": "2025-10-21", "close": 89.62, "volume": 62321.0}, {"date": "2025-10-22", "close": 90.2, "volume": 77745.0}, {"date": "2025-10-23", "close": 91.34, "volume": 79704.0}, {"date": "2025-10-24", "close": 93.16, "volume": 106137.0}, {"date": "2025-10-27", "close": 91.0, "volume": 125914.0}, {"date": "2025-10-28", "close": 89.94, "volume": 121781.0}, {"date": "2025-10-29", "close": 88.08, "volume": 175469.0}, {"date": "2025-10-30", "close": 86.22, "volume": 130934.0}, {"date": "2025-10-31", "close": 86.27, "volume": 122216.0}, {"date": "2025-11-03", "close": 86.93, "volume": 179857.0}, {"date": "2025-11-04", "close": 87.04, "volume": 182112.0}, {"date": "2025-11-05", "close": 88.05, "volume": 259335.0}, {"date": "2025-11-06", "close": 77.56, "volume": 321295.0}, {"date": "2025-11-07", "close": 73.87, "volume": 284661.0}, {"date": "2025-11-10", "close": 73.3, "volume": 233715.0}, {"date": "2025-11-11", "close": 74.39, "volume": 122838.0}, {"date": "2025-11-12", "close": 72.53, "volume": 161819.0}, {"date": "2025-11-13", "close": 71.22, "volume": 176003.0}, {"date": "2025-11-14", "close": 71.67, "volume": 136313.0}, {"date": "2025-11-17", "close": 70.01, "volume": 130995.0}, {"date": "2025-11-18", "close": 68.94, "volume": 219307.0}, {"date": "2025-11-19", "close": 67.98, "volume": 390112.0}, {"date": "2025-11-20", "close": 68.41, "volume": 227672.0}, {"date": "2025-11-21", "close": 71.63, "volume": 258020.0}, {"date": "2025-11-24", "close": 71.5, "volume": 256959.0}, {"date": "2025-11-25", "close": 74.16, "volume": 263649.0}, {"date": "2025-11-26", "close": 73.94, "volume": 245061.0}, {"date": "2025-11-28", "close": 73.85, "volume": 71479.0}, {"date": "2025-12-01", "close": 73.52, "volume": 114118.0}, {"date": "2025-12-02", "close": 73.47, "volume": 164250.0}, {"date": "2025-12-03", "close": 75.41, "volume": 132809.0}, {"date": "2025-12-04", "close": 76.3, "volume": 131636.0}, {"date": "2025-12-05", "close": 75.03, "volume": 174403.0}, {"date": "2025-12-08", "close": 75.34, "volume": 138563.0}, {"date": "2025-12-09", "close": 76.26, "volume": 174075.0}, {"date": "2025-12-10", "close": 79.28, "volume": 257663.0}, {"date": "2025-12-11", "close": 80.42, "volume": 147668.0}, {"date": "2025-12-12", "close": 80.59, "volume": 145983.0}, {"date": "2025-12-15", "close": 81.15, "volume": 324478.0}, {"date": "2025-12-16", "close": 78.5, "volume": 152569.0}, {"date": "2025-12-17", "close": 78.72, "volume": 138232.0}, {"date": "2025-12-18", "close": 78.72, "volume": 159951.0}, {"date": "2025-12-19", "close": 77.86, "volume": 257453.0}, {"date": "2025-12-22", "close": 80.45, "volume": 206321.0}, {"date": "2025-12-23", "close": 80.0, "volume": 156759.0}, {"date": "2025-12-24", "close": 80.24, "volume": 51239.0}, {"date": "2025-12-26", "close": 81.0, "volume": 116172.0}, {"date": "2025-12-29", "close": 81.42, "volume": 120935.0}, {"date": "2025-12-30", "close": 81.27, "volume": 137914.0}, {"date": "2025-12-31", "close": 78.09, "volume": 115603.0}, {"date": "2026-01-02", "close": 78.88, "volume": 99885.0}, {"date": "2026-01-05", "close": 84.24, "volume": 627026.0}, {"date": "2026-01-06", "close": 81.25, "volume": 321704.0}, {"date": "2026-01-07", "close": 79.47, "volume": 101774.0}, {"date": "2026-01-08", "close": 81.48, "volume": 112009.0}, {"date": "2026-01-09", "close": 83.96, "volume": 216713.0}, {"date": "2026-01-12", "close": 84.29, "volume": 183849.0}, {"date": "2026-01-13", "close": 85.72, "volume": 198190.0}, {"date": "2026-01-14", "close": 85.92, "volume": 312603.0}, {"date": "2026-01-15", "close": 87.7, "volume": 261417.0}, {"date": "2026-01-16", "close": 86.0, "volume": 278605.0}, {"date": "2026-01-20", "close": 85.11, "volume": 238615.0}, {"date": "2026-01-21", "close": 86.01, "volume": 242877.0}, {"date": "2026-01-22", "close": 87.47, "volume": 125472.0}, {"date": "2026-01-23", "close": 85.7, "volume": 193821.0}, {"date": "2026-01-26", "close": 85.78, "volume": 262941.0}, {"date": "2026-01-27", "close": 83.03, "volume": 115170.0}, {"date": "2026-01-28", "close": 82.51, "volume": 137376.0}, {"date": "2026-01-29", "close": 82.36, "volume": 191652.0}, {"date": "2026-01-30", "close": 83.87, "volume": 215499.0}, {"date": "2026-02-02", "close": 83.66, "volume": 324775.0}, {"date": "2026-02-03", "close": 82.12, "volume": 185552.0}, {"date": "2026-02-04", "close": 82.6, "volume": 203518.0}, {"date": "2026-02-05", "close": 84.07, "volume": 160041.0}, {"date": "2026-02-06", "close": 85.58, "volume": 205388.0}, {"date": "2026-02-09", "close": 84.48, "volume": 105248.0}, {"date": "2026-02-10", "close": 85.41, "volume": 294451.0}, {"date": "2026-02-11", "close": 88.14, "volume": 324450.0}, {"date": "2026-02-12", "close": 87.54, "volume": 291121.0}, {"date": "2026-02-13", "close": 86.94, "volume": 309408.0}, {"date": "2026-02-17", "close": 86.54, "volume": 297629.0}, {"date": "2026-02-18", "close": 86.44, "volume": 262228.0}, {"date": "2026-02-19", "close": 86.45, "volume": 240470.0}, {"date": "2026-02-20", "close": 85.09, "volume": 133851.0}, {"date": "2026-02-23", "close": 83.55, "volume": 144921.0}, {"date": "2026-02-24", "close": 82.88, "volume": 146156.0}, {"date": "2026-02-25", "close": 81.68, "volume": 163037.0}, {"date": "2026-02-26", "close": 79.34, "volume": 470622.0}, {"date": "2026-02-27", "close": 82.96, "volume": 238904.0}, {"date": "2026-03-02", "close": 83.03, "volume": 178272.0}, {"date": "2026-03-03", "close": 83.25, "volume": 176621.0}, {"date": "2026-03-04", "close": 84.09, "volume": 186050.0}, {"date": "2026-03-05", "close": 82.63, "volume": 149570.0}, {"date": "2026-03-06", "close": 81.09, "volume": 146852.0}, {"date": "2026-03-09", "close": 80.57, "volume": 148291.0}, {"date": "2026-03-10", "close": 79.99, "volume": 90047.0}, {"date": "2026-03-11", "close": 79.84, "volume": 169043.0}, {"date": "2026-03-12", "close": 77.88, "volume": 385986.0}, {"date": "2026-03-13", "close": 76.83, "volume": 155229.0}, {"date": "2026-03-16", "close": 77.98, "volume": 126427.0}, {"date": "2026-03-17", "close": 77.41, "volume": 247312.0}, {"date": "2026-03-18", "close": 75.22, "volume": 127254.0}, {"date": "2026-03-19", "close": 74.33, "volume": 127392.0}, {"date": "2026-03-20", "close": 73.86, "volume": 218604.0}, {"date": "2026-03-23", "close": 75.2, "volume": 154052.0}, {"date": "2026-03-24", "close": 74.7, "volume": 170883.0}, {"date": "2026-03-25", "close": 74.96, "volume": 105607.0}, {"date": "2026-03-26", "close": 74.42, "volume": 159058.0}, {"date": "2026-03-27", "close": 74.75, "volume": 240928.0}, {"date": "2026-03-30", "close": 74.79, "volume": 147034.0}, {"date": "2026-03-31", "close": 74.96, "volume": 137518.0}, {"date": "2026-04-01", "close": 74.4, "volume": 106201.0}, {"date": "2026-04-02", "close": 73.74, "volume": 103368.0}, {"date": "2026-04-06", "close": 74.04, "volume": 113531.0}, {"date": "2026-04-07", "close": 74.86, "volume": 133407.0}, {"date": "2026-04-08", "close": 76.74, "volume": 186234.0}, {"date": "2026-04-09", "close": 77.01, "volume": 179839.0}, {"date": "2026-04-10", "close": 76.48, "volume": 111588.0}, {"date": "2026-04-13", "close": 78.34, "volume": 140043.0}, {"date": "2026-04-14", "close": 77.13, "volume": 118621.0}, {"date": "2026-04-15", "close": 76.67, "volume": 223067.0}, {"date": "2026-04-16", "close": 78.18, "volume": 91897.0}, {"date": "2026-04-17", "close": 76.57, "volume": 220488.0}, {"date": "2026-04-20", "close": 75.72, "volume": 211360.0}, {"date": "2026-04-21", "close": 75.53, "volume": 157156.0}, {"date": "2026-04-22", "close": 75.52, "volume": 137610.0}, {"date": "2026-04-23", "close": 74.76, "volume": 146944.0}, {"date": "2026-04-24", "close": 73.53, "volume": 165801.0}, {"date": "2026-04-27", "close": 73.19, "volume": 133041.0}, {"date": "2026-04-28", "close": 72.54, "volume": 164651.0}, {"date": "2026-04-29", "close": 71.51, "volume": 150038.0}, {"date": "2026-04-30", "close": 71.22, "volume": 165910.0}, {"date": "2026-05-01", "close": 71.83, "volume": 161707.0}, {"date": "2026-05-04", "close": 70.92, "volume": 138587.0}, {"date": "2026-05-05", "close": 71.74, "volume": 164450.0}, {"date": "2026-05-06", "close": 73.65, "volume": 265805.0}, {"date": "2026-05-07", "close": 59.0, "volume": 476989.0}, {"date": "2026-05-08", "close": 59.29, "volume": 297114.0}, {"date": "2026-05-11", "close": 59.42, "volume": 335459.0}, {"date": "2026-05-12", "close": 60.85, "volume": 376226.0}, {"date": "2026-05-13", "close": 60.14, "volume": 350938.0}, {"date": "2026-05-14", "close": 65.09, "volume": 495731.0}, {"date": "2026-05-15", "close": 62.81, "volume": 354911.0}, {"date": "2026-05-18", "close": 65.04, "volume": 402647.0}, {"date": "2026-05-19", "close": 61.61, "volume": 218721.0}, {"date": "2026-05-20", "close": 62.24, "volume": 213346.0}, {"date": "2026-05-21", "close": 62.85, "volume": 297389.0}, {"date": "2026-05-22", "close": 61.96, "volume": 140013.0}, {"date": "2026-05-26", "close": 62.11, "volume": 158082.0}, {"date": "2026-05-27", "close": 64.17, "volume": 188943.0}, {"date": "2026-05-28", "close": 63.89, "volume": 199664.0}, {"date": "2026-05-29", "close": 64.26, "volume": 195897.0}, {"date": "2026-06-01", "close": 62.53, "volume": 266834.0}, {"date": "2026-06-02", "close": 62.5, "volume": 139475.0}, {"date": "2026-06-03", "close": 61.87, "volume": 186370.0}, {"date": "2026-06-04", "close": 61.77, "volume": 191997.0}, {"date": "2026-06-05", "close": 63.45, "volume": 132899.0}, {"date": "2026-06-08", "close": 61.3, "volume": 218949.0}, {"date": "2026-06-09", "close": 61.8, "volume": 171152.0}, {"date": "2026-06-10", "close": 62.83, "volume": 223866.0}, {"date": "2026-06-11", "close": 65.79, "volume": 192400.0}, {"date": "2026-06-12", "close": 65.56, "volume": 146352.0}, {"date": "2026-06-15", "close": 65.52, "volume": 262778.0}, {"date": "2026-06-16", "close": 66.39, "volume": 137423.0}, {"date": "2026-06-17", "close": 62.84, "volume": 252684.0}, {"date": "2026-06-18", "close": 63.32, "volume": 253926.0}, {"date": "2026-06-22", "close": 62.51, "volume": 182273.0}, {"date": "2026-06-23", "close": 63.5, "volume": 129166.0}, {"date": "2026-06-24", "close": 66.21, "volume": 194750.0}, {"date": "2026-06-25", "close": 66.32, "volume": 281893.0}, {"date": "2026-06-26", "close": 68.78, "volume": 377713.0}, {"date": "2026-06-29", "close": 68.82, "volume": 263817.0}, {"date": "2026-06-30", "close": 68.68, "volume": 192304.0}, {"date": "2026-07-01", "close": 71.31, "volume": 175032.0}, {"date": "2026-07-02", "close": 72.35, "volume": 386552.0}, {"date": "2026-07-06", "close": 73.38, "volume": 324261.0}, {"date": "2026-07-07", "close": 71.8, "volume": 226542.0}, {"date": "2026-07-08", "close": 70.28, "volume": 158906.0}, {"date": "2026-07-09", "close": 73.45, "volume": 194471.0}, {"date": "2026-07-10", "close": 72.54, "volume": 189570.0}, {"date": "2026-07-13", "close": 71.59, "volume": 182690.0}, {"date": "2026-07-14", "close": 70.0, "volume": 250500.0}, {"date": "2026-07-15", "close": 71.38, "volume": 167340.0}, {"date": "2026-07-16", "close": 74.19, "volume": 357797.0}, {"date": "2026-07-17", "close": 73.56, "volume": 126097.0}, {"date": "2026-07-20", "close": 74.42, "volume": 228314.0}, {"date": "2026-07-21", "close": 74.74, "volume": 166807.0}, {"date": "2026-07-22", "close": 74.38, "volume": 197214.0}, {"date": "2026-07-23", "close": 72.97, "volume": 343646.0}, {"date": "2026-07-24", "close": 74.58, "volume": 178652.0}, {"date": "2026-07-27", "close": 76.64, "volume": 156674.0}, {"date": "2026-07-28", "close": 79.0, "volume": 205578.0}, {"date": "2026-07-29", "close": 79.85, "volume": 419437.0}, {"date": "2026-07-30", "close": 80.13, "volume": 323592.0}, {"date": "2026-07-31", "close": 79.06, "volume": 437290.0}, {"date": "2026-08-03", "close": 77.81, "volume": 262451.0}, {"date": "2026-08-04", "close": 75.86, "volume": 242644.0}, {"date": "2026-08-05", "close": 77.71, "volume": 266676.0}, {"date": "2026-08-06", "close": 76.46, "volume": 450249.0}, {"date": "2026-08-07", "close": 80.05, "volume": 272033.0}], "refreshing": true}