{"ticker": "UTMD", "overview": {"cik": "706698", "ticker": "UTMD", "name": "UTAH MEDICAL PRODUCTS INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "SC TO-I/A", "date": "2026-10-29", "title": "SCHEDULE TO-I/A", "accession": "0001096906-26-001646", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "UTAH MEDICAL PRODUCTS, INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-001602", "price_sensitive": true}, {"form": "SC TO-I/A", "date": "2026-10-05", "title": "SCHEDULE TO-I/A", "accession": "0001096906-26-001502", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-09-29", "title": "SCHEDULE TO-I/A", "accession": "0001096906-26-001481", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-25", "title": "SCHEDULE TO-C", "accession": "0001096906-26-001447", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-24", "title": "SCHEDULE TO-C", "accession": "0001096906-26-001439", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-09-24", "title": "Form SC TO-I", "accession": "0001096906-26-001428", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-17", "title": "FORM SC TO-C", "accession": "0001096906-26-001373", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "UTAH MEDICAL PRODUCTS, INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-001326", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "UTAH MEDICAL PRODUCTS INC - FORM 10-Q SEC FILING", "accession": "0001096906-26-001210", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "UTAH MEDICAL PRODUCTS, INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-001112", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001733614-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001733614-26-000001", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "UTAH MEDICAL FORM SD", "accession": "0001096906-26-000865", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "UTAH MEDICAL PRODUCTS INC - FORM 10-Q SEC FILING", "accession": "0001096906-26-000767", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "UTAH MEDICAL PRODUCTS, INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000685", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "UTAH MEDICAL PRODUCTS, INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000602", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-02", "title": "PROXY STATEMENT", "accession": "0001096906-26-000477", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "UTAH MEDICAL PRODUCTS INC - FORM 10-K SEC FILING", "accession": "0001096906-26-000395", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002547", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-29", "title": "UTAH MEDICAL PRODUCTS, INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000161", "price_sensitive": true}, {"form": "3", "date": "2025-12-18", "title": "PRIMARY DOCUMENT", "accession": "0001733614-25-000007", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 66750.0, "sell_n": 0, "sell_sum": 0, "net": 66750.0, "insiders": 1, "first_date": "2026-10-29", "last_date": "2026-10-29"}, "metrics": {"ticker": "UTMD", "has_prices": true, "as_of": "2026-10-28", "last": 68.84, "prev_close": 73.06, "change": -4.219999999999999, "change_pct": -0.05776074459348479, "session_volume": 31719.0, "vwap_5": 73.367802363867, "vwap_20": 74.03865280390576, "vwap_60": 72.9196144126813, "vwap_250": 67.95095681711992, "high_52w": 76.66, "low_52w": 53.8, "avg_volume_20": 40186.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001733614-26-000005", "src": "INSIDERS", "ticker": "UTMD", "cik": "706698", "company": "UTAH MEDICAL PRODUCTS INC", "company_raw": "UTAH MEDICAL PRODUCTS INC", "who": "Kevin L. Cornwell", "who_key": "CORNWELL KEVIN L", "role": "Chairman, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 66750.0, "score": 47.1, "price_sensitive": true, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO drops $67K on UTMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1199423/000173361426000005/0001733614-26-000005-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6699}, {"id": "13DG-0001015079-26-000089", "src": "13DG", "ticker": "UTMD", "cik": "706698", "company": "UTAH MEDICAL PRODUCTS INC", "company_raw": "UTAH MEDICAL PRODUCTS INC", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 14.9% passive stake in UTMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000089-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001037389-26-000058", "src": "13DG", "ticker": "UTMD", "cik": "706698", "company": "UTAH MEDICAL PRODUCTS INC", "company_raw": "UTAH MEDICAL PRODUCTS INC", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES 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": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "RENAISSANCE TECHNOLOGIES LLC moves to a 5.52% passive stake in UTMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000058-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0001015079-26-000060", "src": "13DG", "ticker": "UTMD", "cik": "706698", "company": "UTAH MEDICAL PRODUCTS INC", "company_raw": "UTAH MEDICAL PRODUCTS INC", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 14.1% passive stake in UTMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000060-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0000102909-26-002547", "src": "13DG", "ticker": "UTMD", "cik": "706698", "company": "UTAH MEDICAL PRODUCTS INC", "company_raw": "UTAH MEDICAL PRODUCTS INC", "who": "UTAH Medical Products Inc", "who_key": "UTAH MEDICAL PRODUCTS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "UTAH MEDICAL PRODUCTS INC adjusts its stake in UTMD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/706698/0000102909-26-002547-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "recent_buys": [{"id": "0001733614-26-000005", "src": "INSIDERS", "ticker": "UTMD", "cik": "706698", "company": "UTAH MEDICAL PRODUCTS INC", "company_raw": "UTAH MEDICAL PRODUCTS INC", "who": "Kevin L. Cornwell", "who_key": "CORNWELL KEVIN L", "role": "Chairman, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 66750.0, "score": 47.1, "price_sensitive": true, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO drops $67K on UTMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1199423/000173361426000005/0001733614-26-000005-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6699}], "institutional": [{"id": "13DG-0001015079-26-000089", "src": "13DG", "ticker": "UTMD", "cik": "706698", "company": "UTAH MEDICAL PRODUCTS INC", "company_raw": "UTAH MEDICAL PRODUCTS INC", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 14.9% passive stake in UTMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000089-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001037389-26-000058", "src": "13DG", "ticker": "UTMD", "cik": "706698", "company": "UTAH MEDICAL PRODUCTS INC", "company_raw": "UTAH MEDICAL PRODUCTS INC", "who": "Renaissance Technologies LLC", "who_key": "RENAISSANCE TECHNOLOGIES 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": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "RENAISSANCE TECHNOLOGIES LLC moves to a 5.52% passive stake in UTMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1037389/0001037389-26-000058-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "13DG-0001015079-26-000060", "src": "13DG", "ticker": "UTMD", "cik": "706698", "company": "UTAH MEDICAL PRODUCTS INC", "company_raw": "UTAH MEDICAL PRODUCTS INC", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 14.1% passive stake in UTMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000060-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0000102909-26-002547", "src": "13DG", "ticker": "UTMD", "cik": "706698", "company": "UTAH MEDICAL PRODUCTS INC", "company_raw": "UTAH MEDICAL PRODUCTS INC", "who": "UTAH Medical Products Inc", "who_key": "UTAH MEDICAL PRODUCTS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "UTAH MEDICAL PRODUCTS INC adjusts its stake in UTMD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/706698/0000102909-26-002547-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Utah Medical Products, Inc. - Common Stock", "new_value": "UTAH MEDICAL PRODUCTS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000706698", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000706698", "applied": 1, "detected_at": "2026-10-28T09:29:44.173328"}]}, "key_people": [{"who": "Kevin L. Cornwell", "who_key": "CORNWELL KEVIN L", "role": "Chairman, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 66750.0, "sold": 0, "net": 66750.0, "trades": 1, "top_score": 47.1, "lean": "buying", "history": [{"action": "BUY", "amount": 66750.0, "date": "2026-10-29", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1199423/000173361426000005/0001733614-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 66750.0, "date": "2026-10-29", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1199423/000173361426000005/0001733614-26-000005-index.htm"}}], "activity": [{"date": "2026-10-29", "net": 66750.0}], "announcements": [{"form": "SC TO-I/A", "date": "2026-10-29", "title": "SCHEDULE TO-I/A", "accession": "0001096906-26-001646", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "UTAH MEDICAL PRODUCTS, INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-001602", "price_sensitive": true}, {"form": "SC TO-I/A", "date": "2026-10-05", "title": "SCHEDULE TO-I/A", "accession": "0001096906-26-001502", "price_sensitive": false}, {"form": "SC TO-I/A", "date": "2026-09-29", "title": "SCHEDULE TO-I/A", "accession": "0001096906-26-001481", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-25", "title": "SCHEDULE TO-C", "accession": "0001096906-26-001447", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-24", "title": "SCHEDULE TO-C", "accession": "0001096906-26-001439", "price_sensitive": false}, {"form": "SC TO-I", "date": "2026-09-24", "title": "Form SC TO-I", "accession": "0001096906-26-001428", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-09-17", "title": "FORM SC TO-C", "accession": "0001096906-26-001373", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "UTAH MEDICAL PRODUCTS, INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-001326", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001037389-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "UTAH MEDICAL PRODUCTS INC - FORM 10-Q SEC FILING", "accession": "0001096906-26-001210", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "UTAH MEDICAL PRODUCTS, INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-001112", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001733614-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001733614-26-000001", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "UTAH MEDICAL FORM SD", "accession": "0001096906-26-000865", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "UTAH MEDICAL PRODUCTS INC - FORM 10-Q SEC FILING", "accession": "0001096906-26-000767", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "UTAH MEDICAL PRODUCTS, INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000685", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "UTAH MEDICAL PRODUCTS, INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000602", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-02", "title": "PROXY STATEMENT", "accession": "0001096906-26-000477", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-27", "title": "UTAH MEDICAL PRODUCTS INC - FORM 10-K SEC FILING", "accession": "0001096906-26-000395", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002547", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-29", "title": "UTAH MEDICAL PRODUCTS, INC. - FORM 8-K SEC FILING", "accession": "0001096906-26-000161", "price_sensitive": true}, {"form": "3", "date": "2025-12-18", "title": "PRIMARY DOCUMENT", "accession": "0001733614-25-000007", "price_sensitive": false}], "performance": {"ticker": "UTMD", "has_prices": true, "summary": null, "buys": [{"who": "CORNWELL KEVIN L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO, Director", "amount": 66750.0, "date": "2026-10-29", "score": 47.1, "ref_price": null, "return": null}]}, "price_series": [{"date": "2016-10-28", "close": 63.75, "volume": 4442.0}, {"date": "2016-10-31", "close": 62.15, "volume": 9110.0}, {"date": "2016-11-01", "close": 61.2, "volume": 10661.0}, {"date": "2016-11-02", "close": 61.4, "volume": 5024.0}, {"date": "2016-11-03", "close": 59.2, "volume": 3602.0}, {"date": "2016-11-04", "close": 58.1, "volume": 11636.0}, {"date": "2016-11-07", "close": 59.3, "volume": 2533.0}, {"date": "2016-11-08", "close": 58.5, "volume": 3712.0}, {"date": "2016-11-09", "close": 62.4, "volume": 4009.0}, {"date": "2016-11-10", "close": 62.9, "volume": 4979.0}, {"date": "2016-11-11", "close": 65.0, "volume": 20306.0}, {"date": "2016-11-14", "close": 67.0, "volume": 6477.0}, {"date": "2016-11-15", "close": 66.2, "volume": 6726.0}, {"date": "2016-11-16", "close": 66.2, "volume": 11521.0}, {"date": "2016-11-17", "close": 66.05, "volume": 6090.0}, {"date": "2016-11-18", "close": 66.15, "volume": 11091.0}, {"date": "2016-11-21", "close": 66.5, "volume": 1644.0}, {"date": "2016-11-22", "close": 67.6, "volume": 8455.0}, {"date": "2016-11-23", "close": 69.6, "volume": 1745.0}, {"date": "2016-11-25", "close": 69.6, "volume": 531.0}, {"date": "2016-11-28", "close": 68.0, "volume": 6680.0}, {"date": "2016-11-29", "close": 68.25, "volume": 1703.0}, {"date": "2016-11-30", "close": 68.2, "volume": 4214.0}, {"date": "2016-12-01", "close": 68.25, "volume": 2838.0}, {"date": "2016-12-02", "close": 67.8, "volume": 1396.0}, {"date": "2016-12-05", "close": 69.0, "volume": 5326.0}, {"date": "2016-12-06", "close": 68.5, "volume": 7108.0}, {"date": "2016-12-07", "close": 68.85, "volume": 5673.0}, {"date": "2016-12-08", "close": 69.0, "volume": 8842.0}, {"date": "2016-12-09", "close": 69.0, "volume": 9993.0}, {"date": "2016-12-12", "close": 69.0, "volume": 6666.0}, {"date": "2016-12-13", "close": 69.65, "volume": 1980.0}, {"date": "2016-12-14", "close": 68.2, "volume": 4549.0}, {"date": "2016-12-15", "close": 68.6, "volume": 8368.0}, {"date": "2016-12-16", "close": 68.5, "volume": 20477.0}, {"date": "2016-12-19", "close": 68.05, "volume": 5681.0}, {"date": "2016-12-20", "close": 69.15, "volume": 2984.0}, {"date": "2016-12-21", "close": 70.9, "volume": 3315.0}, {"date": "2016-12-22", "close": 70.9, "volume": 7249.0}, {"date": "2016-12-23", "close": 71.0, "volume": 2885.0}, {"date": "2016-12-27", "close": 70.05, "volume": 2433.0}, {"date": "2016-12-28", "close": 70.45, "volume": 3517.0}, {"date": "2016-12-29", "close": 71.6, "volume": 3756.0}, {"date": "2016-12-30", "close": 72.75, "volume": 2992.0}, {"date": "2017-01-03", "close": 71.4, "volume": 6956.0}, {"date": "2017-01-04", "close": 70.5, "volume": 4241.0}, {"date": "2017-01-05", "close": 69.65, "volume": 5681.0}, {"date": "2017-01-06", "close": 69.3, "volume": 1949.0}, {"date": "2017-01-09", "close": 69.05, "volume": 3298.0}, {"date": "2017-01-10", "close": 69.75, "volume": 4449.0}, {"date": "2017-01-11", "close": 68.8, "volume": 1674.0}, {"date": "2017-01-12", "close": 67.9, "volume": 2411.0}, {"date": "2017-01-13", "close": 67.9, "volume": 6625.0}, {"date": "2017-01-17", "close": 66.65, "volume": 2555.0}, {"date": "2017-01-18", "close": 66.8, "volume": 2005.0}, {"date": "2017-01-19", "close": 66.05, "volume": 1810.0}, {"date": "2017-01-20", "close": 64.8, "volume": 3594.0}, {"date": "2017-01-23", "close": 64.05, "volume": 5533.0}, {"date": "2017-01-24", "close": 63.45, "volume": 6760.0}, {"date": "2017-01-25", "close": 63.65, "volume": 15354.0}, {"date": "2017-01-26", "close": 62.4, "volume": 2664.0}, {"date": "2017-01-27", "close": 61.7, "volume": 1627.0}, {"date": "2017-01-30", "close": 61.65, "volume": 3449.0}, {"date": "2017-01-31", "close": 62.2, "volume": 4736.0}, {"date": "2017-02-01", "close": 60.9, "volume": 2583.0}, {"date": "2017-02-02", "close": 58.85, "volume": 9643.0}, {"date": "2017-02-03", "close": 62.25, "volume": 5489.0}, {"date": "2017-02-06", "close": 61.8, "volume": 2712.0}, {"date": "2017-02-07", "close": 61.3, "volume": 5149.0}, {"date": "2017-02-08", "close": 61.65, "volume": 1344.0}, {"date": "2017-02-09", "close": 61.4, "volume": 9799.0}, {"date": "2017-02-10", "close": 61.0, "volume": 4090.0}, {"date": "2017-02-13", "close": 60.95, "volume": 12354.0}, {"date": "2017-02-14", "close": 60.9, "volume": 11805.0}, {"date": "2017-02-15", "close": 61.175, "volume": 4786.0}, {"date": "2017-02-16", "close": 60.65, "volume": 6572.0}, {"date": "2017-02-17", "close": 63.4, "volume": 12006.0}, {"date": "2017-02-21", "close": 61.85, "volume": 13519.0}, {"date": "2017-02-22", "close": 61.65, "volume": 10136.0}, {"date": "2017-02-23", "close": 61.7, "volume": 2794.0}, {"date": "2017-02-24", "close": 61.2, "volume": 3458.0}, {"date": "2017-02-27", "close": 62.7, "volume": 5541.0}, {"date": "2017-02-28", "close": 61.9, "volume": 2130.0}, {"date": "2017-03-01", "close": 63.8, "volume": 2109.0}, {"date": "2017-03-02", "close": 62.35, "volume": 3836.0}, {"date": "2017-03-03", "close": 62.45, "volume": 3554.0}, {"date": "2017-03-06", "close": 60.35, "volume": 935.0}, {"date": "2017-03-07", "close": 60.25, "volume": 1961.0}, {"date": "2017-03-08", "close": 60.5, "volume": 2879.0}, {"date": "2017-03-09", "close": 60.7, "volume": 2543.0}, {"date": "2017-03-10", "close": 61.0, "volume": 10233.0}, {"date": "2017-03-13", "close": 61.3, "volume": 2281.0}, {"date": "2017-03-14", "close": 61.1, "volume": 5764.0}, {"date": "2017-03-15", "close": 61.55, "volume": 20786.0}, {"date": "2017-03-16", "close": 60.95, "volume": 21821.0}, {"date": "2017-03-17", "close": 60.6, "volume": 21905.0}, {"date": "2017-03-20", "close": 61.55, "volume": 3926.0}, {"date": "2017-03-21", "close": 61.05, "volume": 4744.0}, {"date": "2017-03-22", "close": 59.3, "volume": 9689.0}, {"date": "2017-03-23", "close": 59.8, "volume": 3663.0}, {"date": "2017-03-24", "close": 60.85, "volume": 5920.0}, {"date": "2017-03-27", "close": 61.7, "volume": 4672.0}, {"date": "2017-03-28", "close": 61.2, "volume": 6435.0}, {"date": "2017-03-29", "close": 61.5, "volume": 8124.0}, {"date": "2017-03-30", "close": 61.45, "volume": 4759.0}, {"date": "2017-03-31", "close": 62.3, "volume": 7880.0}, {"date": "2017-04-03", "close": 62.35, "volume": 3693.0}, {"date": "2017-04-04", "close": 60.95, "volume": 14415.0}, {"date": "2017-04-05", "close": 60.35, "volume": 11943.0}, {"date": "2017-04-06", "close": 61.05, "volume": 6734.0}, {"date": "2017-04-07", "close": 61.5, "volume": 28737.0}, {"date": "2017-04-10", "close": 61.4, "volume": 5971.0}, {"date": "2017-04-11", "close": 61.5, "volume": 2961.0}, {"date": "2017-04-12", "close": 61.95, "volume": 4547.0}, {"date": "2017-04-13", "close": 61.85, "volume": 3632.0}, {"date": "2017-04-17", "close": 61.9, "volume": 6113.0}, {"date": "2017-04-18", "close": 62.25, "volume": 3803.0}, {"date": "2017-04-19", "close": 61.8, "volume": 4512.0}, {"date": "2017-04-20", "close": 62.05, "volume": 6780.0}, {"date": "2017-04-21", "close": 62.5, "volume": 4691.0}, {"date": "2017-04-24", "close": 62.7, "volume": 4314.0}, {"date": "2017-04-25", "close": 62.4, "volume": 12974.0}, {"date": "2017-04-26", "close": 62.95, "volume": 10342.0}, {"date": "2017-04-27", "close": 62.8, "volume": 2496.0}, {"date": "2017-04-28", "close": 62.6, "volume": 4263.0}, {"date": "2017-05-01", "close": 62.3, "volume": 2606.0}, {"date": "2017-05-02", "close": 62.5, "volume": 6045.0}, {"date": "2017-05-03", "close": 63.9, "volume": 12643.0}, {"date": "2017-05-04", "close": 63.6, "volume": 6590.0}, {"date": "2017-05-05", "close": 63.4, "volume": 2330.0}, {"date": "2017-05-08", "close": 63.375, "volume": 2919.0}, {"date": "2017-05-09", "close": 63.4, "volume": 11506.0}, {"date": "2017-05-10", "close": 62.75, "volume": 13208.0}, {"date": "2017-05-11", "close": 63.55, "volume": 8734.0}, {"date": "2017-05-12", "close": 63.8, "volume": 11386.0}, {"date": "2017-05-15", "close": 64.45, "volume": 9721.0}, {"date": "2017-05-16", "close": 64.2, "volume": 11021.0}, {"date": "2017-05-17", "close": 64.2, "volume": 6163.0}, {"date": "2017-05-18", "close": 64.35, "volume": 21779.0}, {"date": "2017-05-19", "close": 63.3, "volume": 19057.0}, {"date": "2017-05-22", "close": 64.0, "volume": 8909.0}, {"date": "2017-05-23", "close": 64.95, "volume": 20983.0}, {"date": "2017-05-24", "close": 65.0, "volume": 9391.0}, {"date": "2017-05-25", "close": 65.0, "volume": 7751.0}, {"date": "2017-05-26", "close": 66.05, "volume": 20044.0}, {"date": "2017-05-30", "close": 66.3, "volume": 15311.0}, {"date": "2017-05-31", "close": 67.2, "volume": 11676.0}, {"date": "2017-06-01", "close": 69.1, "volume": 14122.0}, {"date": "2017-06-02", "close": 70.25, "volume": 26507.0}, {"date": "2017-06-05", "close": 70.75, "volume": 16454.0}, {"date": "2017-06-06", "close": 70.4, "volume": 5447.0}, {"date": "2017-06-07", "close": 68.85, "volume": 8053.0}, {"date": "2017-06-08", "close": 68.95, "volume": 14482.0}, {"date": "2017-06-09", "close": 69.6, "volume": 10933.0}, {"date": "2017-06-12", "close": 70.5, "volume": 9628.0}, {"date": "2017-06-13", "close": 69.7, "volume": 9818.0}, {"date": "2017-06-14", "close": 70.2, "volume": 9353.0}, {"date": "2017-06-15", "close": 71.15, "volume": 19405.0}, {"date": "2017-06-16", "close": 70.4, "volume": 13396.0}, {"date": "2017-06-19", "close": 72.3, "volume": 12033.0}, {"date": "2017-06-20", "close": 72.15, "volume": 3674.0}, {"date": "2017-06-21", "close": 70.9, "volume": 23217.0}, {"date": "2017-06-22", "close": 71.3, "volume": 8642.0}, {"date": "2017-06-23", "close": 71.25, "volume": 40565.0}, {"date": "2017-06-26", "close": 71.2, "volume": 4850.0}, {"date": "2017-06-27", "close": 71.7, "volume": 3414.0}, {"date": "2017-06-28", "close": 72.55, "volume": 14329.0}, {"date": "2017-06-29", "close": 72.25, "volume": 10197.0}, {"date": "2017-06-30", "close": 72.4, "volume": 7410.0}, {"date": "2017-07-03", "close": 72.45, "volume": 10420.0}, {"date": "2017-07-05", "close": 72.2, "volume": 20107.0}, {"date": "2017-07-06", "close": 71.4, "volume": 19677.0}, {"date": "2017-07-07", "close": 71.9, "volume": 9648.0}, {"date": "2017-07-10", "close": 71.35, "volume": 6585.0}, {"date": "2017-07-11", "close": 71.75, "volume": 6938.0}, {"date": "2017-07-12", "close": 71.9, "volume": 13324.0}, {"date": "2017-07-13", "close": 72.1, "volume": 30663.0}, {"date": "2017-07-14", "close": 72.0, "volume": 13775.0}, {"date": "2017-07-17", "close": 71.85, "volume": 9917.0}, {"date": "2017-07-18", "close": 71.9, "volume": 6337.0}, {"date": "2017-07-19", "close": 72.45, "volume": 12637.0}, {"date": "2017-07-20", "close": 72.3, "volume": 22769.0}, {"date": "2017-07-21", "close": 71.2, "volume": 15267.0}, {"date": "2017-07-24", "close": 71.15, "volume": 12248.0}, {"date": "2017-07-25", "close": 71.25, "volume": 12514.0}, {"date": "2017-07-26", "close": 70.85, "volume": 14579.0}, {"date": "2017-07-27", "close": 70.1, "volume": 7964.0}, {"date": "2017-07-28", "close": 69.25, "volume": 16988.0}, {"date": "2017-07-31", "close": 69.1, "volume": 11864.0}, {"date": "2017-08-01", "close": 69.25, "volume": 8388.0}, {"date": "2017-08-02", "close": 68.8, "volume": 10534.0}, {"date": "2017-08-03", "close": 68.55, "volume": 6568.0}, {"date": "2017-08-04", "close": 72.5, "volume": 10852.0}, {"date": "2017-08-07", "close": 72.9, "volume": 11663.0}, {"date": "2017-08-08", "close": 73.35, "volume": 7670.0}, {"date": "2017-08-09", "close": 72.65, "volume": 14699.0}, {"date": "2017-08-10", "close": 71.9, "volume": 7778.0}, {"date": "2017-08-11", "close": 69.3, "volume": 11319.0}, {"date": "2017-08-14", "close": 70.45, "volume": 16038.0}, {"date": "2017-08-15", "close": 70.7, "volume": 15935.0}, {"date": "2017-08-16", "close": 71.6, "volume": 15038.0}, {"date": "2017-08-17", "close": 71.35, "volume": 19217.0}, {"date": "2017-08-18", "close": 72.5, "volume": 9555.0}, {"date": "2017-08-21", "close": 71.55, "volume": 5872.0}, {"date": "2017-08-22", "close": 71.2, "volume": 15922.0}, {"date": "2017-08-23", "close": 70.4, "volume": 8551.0}, {"date": "2017-08-24", "close": 70.35, "volume": 5068.0}, {"date": "2017-08-25", "close": 70.55, "volume": 6283.0}, {"date": "2017-08-28", "close": 70.3, "volume": 22119.0}, {"date": "2017-08-29", "close": 71.1, "volume": 22235.0}, {"date": "2017-08-30", "close": 70.85, "volume": 13570.0}, {"date": "2017-08-31", "close": 72.15, "volume": 11280.0}, {"date": "2017-09-01", "close": 73.7, "volume": 5031.0}, {"date": "2017-09-05", "close": 73.5, "volume": 10869.0}, {"date": "2017-09-06", "close": 73.7, "volume": 13416.0}, {"date": "2017-09-07", "close": 73.2, "volume": 18250.0}, {"date": "2017-09-08", "close": 73.25, "volume": 16564.0}, {"date": "2017-09-11", "close": 73.1, "volume": 18331.0}, {"date": "2017-09-12", "close": 73.6, "volume": 9865.0}, {"date": "2017-09-13", "close": 73.65, "volume": 5111.0}, {"date": "2017-09-14", "close": 73.3, "volume": 6398.0}, {"date": "2017-09-15", "close": 73.2, "volume": 19155.0}, {"date": "2017-09-18", "close": 73.05, "volume": 7331.0}, {"date": "2017-09-19", "close": 73.05, "volume": 6661.0}, {"date": "2017-09-20", "close": 72.4, "volume": 13873.0}, {"date": "2017-09-21", "close": 73.0, "volume": 10640.0}, {"date": "2017-09-22", "close": 73.7, "volume": 11944.0}, {"date": "2017-09-25", "close": 72.9, "volume": 8014.0}, {"date": "2017-09-26", "close": 73.8, "volume": 2321.0}, {"date": "2017-09-27", "close": 73.95, "volume": 9785.0}, {"date": "2017-09-28", "close": 74.65, "volume": 3046.0}, {"date": "2017-09-29", "close": 73.55, "volume": 3061.0}, {"date": "2017-10-02", "close": 75.0, "volume": 15865.0}, {"date": "2017-10-03", "close": 74.65, "volume": 4231.0}, {"date": "2017-10-04", "close": 75.0, "volume": 21460.0}, {"date": "2017-10-05", "close": 75.6, "volume": 23460.0}, {"date": "2017-10-06", "close": 76.7, "volume": 15148.0}, {"date": "2017-10-09", "close": 75.4, "volume": 7286.0}, {"date": "2017-10-10", "close": 76.45, "volume": 24761.0}, {"date": "2017-10-11", "close": 77.1, "volume": 20340.0}, {"date": "2017-10-12", "close": 76.9, "volume": 6848.0}, {"date": "2017-10-13", "close": 75.3, "volume": 43805.0}, {"date": "2017-10-16", "close": 75.35, "volume": 23635.0}, {"date": "2017-10-17", "close": 74.9, "volume": 28535.0}, {"date": "2017-10-18", "close": 75.4, "volume": 6650.0}, {"date": "2017-10-19", "close": 75.65, "volume": 22651.0}, {"date": "2017-10-20", "close": 77.25, "volume": 7592.0}, {"date": "2017-10-23", "close": 74.55, "volume": 14241.0}, {"date": "2017-10-24", "close": 75.5, "volume": 18670.0}, {"date": "2017-10-25", "close": 74.8, "volume": 13491.0}, {"date": "2017-10-26", "close": 75.05, "volume": 5477.0}, {"date": "2017-10-27", "close": 75.4, "volume": 6890.0}, {"date": "2017-10-30", "close": 74.4, "volume": 8171.0}, {"date": "2017-10-31", "close": 75.4, "volume": 20104.0}, {"date": "2017-11-01", "close": 75.3, "volume": 8823.0}, {"date": "2017-11-02", "close": 75.65, "volume": 8717.0}, {"date": "2017-11-03", "close": 76.5, "volume": 11036.0}, {"date": "2017-11-06", "close": 76.55, "volume": 7681.0}, {"date": "2017-11-07", "close": 76.1, "volume": 32381.0}, {"date": "2017-11-08", "close": 76.5, "volume": 11305.0}, {"date": "2017-11-09", "close": 75.7, "volume": 4857.0}, {"date": "2017-11-10", "close": 74.8, "volume": 3733.0}, {"date": "2017-11-13", "close": 75.35, "volume": 28928.0}, {"date": "2017-11-14", "close": 76.8, "volume": 15393.0}, {"date": "2017-11-15", "close": 76.3, "volume": 7619.0}, {"date": "2017-11-16", "close": 77.8, "volume": 9390.0}, {"date": "2017-11-17", "close": 77.75, "volume": 11497.0}, {"date": "2017-11-20", "close": 80.0, "volume": 11988.0}, {"date": "2017-11-21", "close": 80.25, "volume": 4248.0}, {"date": "2017-11-22", "close": 79.45, "volume": 4215.0}, {"date": "2017-11-24", "close": 79.55, "volume": 11069.0}, {"date": "2017-11-27", "close": 79.0, "volume": 5239.0}, {"date": "2017-11-28", "close": 79.5, "volume": 5468.0}, {"date": "2017-11-29", "close": 79.8, "volume": 14444.0}, {"date": "2017-11-30", "close": 81.65, "volume": 33884.0}, {"date": "2017-12-01", "close": 81.65, "volume": 10389.0}, {"date": "2017-12-04", "close": 81.7, "volume": 7793.0}, {"date": "2017-12-05", "close": 81.7, "volume": 15397.0}, {"date": "2017-12-06", "close": 81.6, "volume": 9436.0}, {"date": "2017-12-07", "close": 82.15, "volume": 8702.0}, {"date": "2017-12-08", "close": 81.0, "volume": 5473.0}, {"date": "2017-12-11", "close": 80.55, "volume": 12601.0}, {"date": "2017-12-12", "close": 80.5, "volume": 7189.0}, {"date": "2017-12-13", "close": 80.65, "volume": 19555.0}, {"date": "2017-12-14", "close": 79.85, "volume": 9847.0}, {"date": "2017-12-15", "close": 83.1, "volume": 29088.0}, {"date": "2017-12-18", "close": 84.05, "volume": 6908.0}, {"date": "2017-12-19", "close": 82.6, "volume": 7627.0}, {"date": "2017-12-20", "close": 82.6, "volume": 5581.0}, {"date": "2017-12-21", "close": 82.95, "volume": 3746.0}, {"date": "2017-12-22", "close": 79.55, "volume": 8473.0}, {"date": "2017-12-26", "close": 80.15, "volume": 3671.0}, {"date": "2017-12-27", "close": 79.5, "volume": 5027.0}, {"date": "2017-12-28", "close": 79.15, "volume": 3862.0}, {"date": "2017-12-29", "close": 81.4, "volume": 7902.0}, {"date": "2018-01-02", "close": 79.3, "volume": 13493.0}, {"date": "2018-01-03", "close": 79.8, "volume": 9553.0}, {"date": "2018-01-04", "close": 79.8, "volume": 5964.0}, {"date": "2018-01-05", "close": 80.3, "volume": 10111.0}, {"date": "2018-01-08", "close": 82.0, "volume": 6597.0}, {"date": "2018-01-09", "close": 81.4, "volume": 5483.0}, {"date": "2018-01-10", "close": 80.0, "volume": 6568.0}, {"date": "2018-01-11", "close": 81.3, "volume": 4240.0}, {"date": "2018-01-12", "close": 83.0, "volume": 9997.0}, {"date": "2018-01-16", "close": 83.9, "volume": 15621.0}, {"date": "2018-01-17", "close": 85.3, "volume": 11938.0}, {"date": "2018-01-18", "close": 85.25, "volume": 10232.0}, {"date": "2018-01-19", "close": 89.75, "volume": 15826.0}, {"date": "2018-01-22", "close": 88.6, "volume": 10604.0}, {"date": "2018-01-23", "close": 88.35, "volume": 5828.0}, {"date": "2018-01-24", "close": 89.1, "volume": 7952.0}, {"date": "2018-01-25", "close": 89.5, "volume": 6328.0}, {"date": "2018-01-26", "close": 91.6, "volume": 26847.0}, {"date": "2018-01-29", "close": 90.25, "volume": 19351.0}, {"date": "2018-01-30", "close": 91.9, "volume": 11644.0}, {"date": "2018-01-31", "close": 90.1, "volume": 12833.0}, {"date": "2018-02-01", "close": 89.8, "volume": 17728.0}, {"date": "2018-02-02", "close": 90.45, "volume": 10783.0}, {"date": "2018-02-05", "close": 89.45, "volume": 11807.0}, {"date": "2018-02-06", "close": 89.65, "volume": 24150.0}, {"date": "2018-02-07", "close": 88.0, "volume": 22647.0}, {"date": "2018-02-08", "close": 86.45, "volume": 26555.0}, {"date": "2018-02-09", "close": 86.05, "volume": 15635.0}, {"date": "2018-02-12", "close": 87.35, "volume": 12920.0}, {"date": "2018-02-13", "close": 86.25, "volume": 6589.0}, {"date": "2018-02-14", "close": 87.0, "volume": 23320.0}, {"date": "2018-02-15", "close": 89.7, "volume": 33875.0}, {"date": "2018-02-16", "close": 90.8, "volume": 52419.0}, {"date": "2018-02-20", "close": 89.6, "volume": 16700.0}, {"date": "2018-02-21", "close": 90.0, "volume": 20116.0}, {"date": "2018-02-22", "close": 90.9, "volume": 15722.0}, {"date": "2018-02-23", "close": 90.3, "volume": 14425.0}, {"date": "2018-02-26", "close": 90.35, "volume": 11370.0}, {"date": "2018-02-27", "close": 89.9, "volume": 4251.0}, {"date": "2018-02-28", "close": 88.7, "volume": 14381.0}, {"date": "2018-03-01", "close": 87.55, "volume": 13879.0}, {"date": "2018-03-02", "close": 88.7, "volume": 25094.0}, {"date": "2018-03-05", "close": 89.55, "volume": 24289.0}, {"date": "2018-03-06", "close": 89.35, "volume": 15841.0}, {"date": "2018-03-07", "close": 91.7, "volume": 18748.0}, {"date": "2018-03-08", "close": 91.6, "volume": 12930.0}, {"date": "2018-03-09", "close": 93.05, "volume": 9656.0}, {"date": "2018-03-12", "close": 93.7, "volume": 9382.0}, {"date": "2018-03-13", "close": 91.35, "volume": 24637.0}, {"date": "2018-03-14", "close": 92.3, "volume": 15775.0}, {"date": "2018-03-15", "close": 94.3, "volume": 15151.0}, {"date": "2018-03-16", "close": 94.9, "volume": 33651.0}, {"date": "2018-03-19", "close": 93.6, "volume": 29615.0}, {"date": "2018-03-20", "close": 94.95, "volume": 16401.0}, {"date": "2018-03-21", "close": 96.85, "volume": 17090.0}, {"date": "2018-03-22", "close": 95.2, "volume": 12583.0}, {"date": "2018-03-23", "close": 91.3, "volume": 19863.0}, {"date": "2018-03-26", "close": 95.9, "volume": 17930.0}, {"date": "2018-03-27", "close": 97.3, "volume": 22553.0}, {"date": "2018-03-28", "close": 99.1, "volume": 11905.0}, {"date": "2018-03-29", "close": 98.85, "volume": 28625.0}, {"date": "2018-04-02", "close": 95.3, "volume": 7881.0}, {"date": "2018-04-03", "close": 95.3, "volume": 37914.0}, {"date": "2018-04-04", "close": 97.7, "volume": 6826.0}, {"date": "2018-04-05", "close": 98.15, "volume": 14188.0}, {"date": "2018-04-06", "close": 96.4, "volume": 20507.0}, {"date": "2018-04-09", "close": 97.1, "volume": 12161.0}, {"date": "2018-04-10", "close": 99.4, "volume": 12242.0}, {"date": "2018-04-11", "close": 98.4, "volume": 11218.0}, {"date": "2018-04-12", "close": 99.5, "volume": 23852.0}, {"date": "2018-04-13", "close": 97.95, "volume": 20359.0}, {"date": "2018-04-16", "close": 99.3, "volume": 12727.0}, {"date": "2018-04-17", "close": 103.8, "volume": 22007.0}, {"date": "2018-04-18", "close": 106.05, "volume": 14410.0}, {"date": "2018-04-19", "close": 107.8, "volume": 7481.0}, {"date": "2018-04-20", "close": 106.5, "volume": 14610.0}, {"date": "2018-04-23", "close": 108.65, "volume": 13033.0}, {"date": "2018-04-24", "close": 107.2, "volume": 11535.0}, {"date": "2018-04-25", "close": 105.3, "volume": 6820.0}, {"date": "2018-04-26", "close": 105.7, "volume": 9345.0}, {"date": "2018-04-27", "close": 103.0, "volume": 14934.0}, {"date": "2018-04-30", "close": 101.55, "volume": 15221.0}, {"date": "2018-05-01", "close": 102.45, "volume": 32862.0}, {"date": "2018-05-02", "close": 102.45, "volume": 17956.0}, {"date": "2018-05-03", "close": 103.05, "volume": 6910.0}, {"date": "2018-05-04", "close": 103.95, "volume": 4167.0}, {"date": "2018-05-07", "close": 103.5, "volume": 10310.0}, {"date": "2018-05-08", "close": 101.6, "volume": 6412.0}, {"date": "2018-05-09", "close": 103.25, "volume": 3389.0}, {"date": "2018-05-10", "close": 102.2, "volume": 10960.0}, {"date": "2018-05-11", "close": 103.9, "volume": 6318.0}, {"date": "2018-05-14", "close": 100.65, "volume": 24615.0}, {"date": "2018-05-15", "close": 101.0, "volume": 5680.0}, {"date": "2018-05-16", "close": 102.45, "volume": 6904.0}, {"date": "2018-05-17", "close": 103.5, "volume": 3734.0}, {"date": "2018-05-18", "close": 104.0, "volume": 27478.0}, {"date": "2018-05-21", "close": 103.95, "volume": 9484.0}, {"date": "2018-05-22", "close": 103.15, "volume": 1974.0}, {"date": "2018-05-23", "close": 103.35, "volume": 6348.0}, {"date": "2018-05-24", "close": 103.35, "volume": 5152.0}, {"date": "2018-05-25", "close": 102.5, "volume": 6287.0}, {"date": "2018-05-29", "close": 102.85, "volume": 6362.0}, {"date": "2018-05-30", "close": 106.6, "volume": 9553.0}, {"date": "2018-05-31", "close": 104.65, "volume": 11412.0}, {"date": "2018-06-01", "close": 104.6, "volume": 7578.0}, {"date": "2018-06-04", "close": 104.7, "volume": 14314.0}, {"date": "2018-06-05", "close": 104.1, "volume": 26946.0}, {"date": "2018-06-06", "close": 103.6, "volume": 16724.0}, {"date": "2018-06-07", "close": 103.0, "volume": 11392.0}, {"date": "2018-06-08", "close": 103.95, "volume": 16805.0}, {"date": "2018-06-11", "close": 105.0, "volume": 22660.0}, {"date": "2018-06-12", "close": 104.35, "volume": 8389.0}, {"date": "2018-06-13", "close": 104.7, "volume": 26677.0}, {"date": "2018-06-14", "close": 105.05, "volume": 22595.0}, {"date": "2018-06-15", "close": 108.5, "volume": 36630.0}, {"date": "2018-06-18", "close": 112.5, "volume": 13938.0}, {"date": "2018-06-19", "close": 112.85, "volume": 32311.0}, {"date": "2018-06-20", "close": 116.0, "volume": 11109.0}, {"date": "2018-06-21", "close": 113.35, "volume": 9620.0}, {"date": "2018-06-22", "close": 114.7, "volume": 33727.0}, {"date": "2018-06-25", "close": 113.95, "volume": 18743.0}, {"date": "2018-06-26", "close": 114.55, "volume": 14956.0}, {"date": "2018-06-27", "close": 112.95, "volume": 24671.0}, {"date": "2018-06-28", "close": 112.4, "volume": 19111.0}, {"date": "2018-06-29", "close": 110.15, "volume": 16664.0}, {"date": "2018-07-02", "close": 110.75, "volume": 13299.0}, {"date": "2018-07-03", "close": 112.0, "volume": 10468.0}, {"date": "2018-07-05", "close": 113.2, "volume": 8013.0}, {"date": "2018-07-06", "close": 110.55, "volume": 27360.0}, {"date": "2018-07-09", "close": 114.75, "volume": 24599.0}, {"date": "2018-07-10", "close": 113.05, "volume": 5181.0}, {"date": "2018-07-11", "close": 110.2, "volume": 25488.0}, {"date": "2018-07-12", "close": 107.5, "volume": 7585.0}, {"date": "2018-07-13", "close": 100.4, "volume": 22098.0}, {"date": "2018-07-16", "close": 101.35, "volume": 23325.0}, {"date": "2018-07-17", "close": 97.65, "volume": 26832.0}, {"date": "2018-07-18", "close": 97.55, "volume": 19265.0}, {"date": "2018-07-19", "close": 97.4, "volume": 14012.0}, {"date": "2018-07-20", "close": 95.25, "volume": 10869.0}, {"date": "2018-07-23", "close": 94.2, "volume": 14795.0}, {"date": "2018-07-24", "close": 90.8, "volume": 45522.0}, {"date": "2018-07-25", "close": 92.6, "volume": 60982.0}, {"date": "2018-07-26", "close": 96.05, "volume": 25457.0}, {"date": "2018-07-27", "close": 96.15, "volume": 14045.0}, {"date": "2018-07-30", "close": 94.85, "volume": 29484.0}, {"date": "2018-07-31", "close": 97.0, "volume": 16601.0}, {"date": "2018-08-01", "close": 95.8, "volume": 9937.0}, {"date": "2018-08-02", "close": 96.65, "volume": 29330.0}, {"date": "2018-08-03", "close": 96.45, "volume": 13895.0}, {"date": "2018-08-06", "close": 96.1, "volume": 19922.0}, {"date": "2018-08-07", "close": 94.75, "volume": 16844.0}, {"date": "2018-08-08", "close": 91.0, "volume": 16775.0}, {"date": "2018-08-09", "close": 93.45, "volume": 11816.0}, {"date": "2018-08-10", "close": 91.1, "volume": 13323.0}, {"date": "2018-08-13", "close": 91.4, "volume": 15346.0}, {"date": "2018-08-14", "close": 89.85, "volume": 29133.0}, {"date": "2018-08-15", "close": 86.0, "volume": 21062.0}, {"date": "2018-08-16", "close": 87.15, "volume": 20584.0}, {"date": "2018-08-17", "close": 86.8, "volume": 8289.0}, {"date": "2018-08-20", "close": 86.9, "volume": 12796.0}, {"date": "2018-08-21", "close": 87.25, "volume": 11030.0}, {"date": "2018-08-22", "close": 87.75, "volume": 20470.0}, {"date": "2018-08-23", "close": 88.75, "volume": 10987.0}, {"date": "2018-08-24", "close": 88.15, "volume": 11490.0}, {"date": "2018-08-27", "close": 89.5, "volume": 7576.0}, {"date": "2018-08-28", "close": 90.8, "volume": 15488.0}, {"date": "2018-08-29", "close": 90.4, "volume": 9255.0}, {"date": "2018-08-30", "close": 91.3, "volume": 18124.0}, {"date": "2018-08-31", "close": 90.85, "volume": 3170.0}, {"date": "2018-09-04", "close": 89.65, "volume": 18482.0}, {"date": "2018-09-05", "close": 90.4, "volume": 24048.0}, {"date": "2018-09-06", "close": 90.7, "volume": 8761.0}, {"date": "2018-09-07", "close": 93.05, "volume": 25519.0}, {"date": "2018-09-10", "close": 92.8, "volume": 5190.0}, {"date": "2018-09-11", "close": 93.65, "volume": 12780.0}, {"date": "2018-09-12", "close": 94.4, "volume": 11169.0}, {"date": "2018-09-13", "close": 94.4, "volume": 11303.0}, {"date": "2018-09-14", "close": 94.4, "volume": 5232.0}, {"date": "2018-09-17", "close": 97.3, "volume": 18070.0}, {"date": "2018-09-18", "close": 100.9, "volume": 13054.0}, {"date": "2018-09-19", "close": 94.55, "volume": 13301.0}, {"date": "2018-09-20", "close": 95.15, "volume": 11995.0}, {"date": "2018-09-21", "close": 95.55, "volume": 48707.0}, {"date": "2018-09-24", "close": 94.15, "volume": 19768.0}, {"date": "2018-09-25", "close": 93.8, "volume": 14462.0}, {"date": "2018-09-26", "close": 93.95, "volume": 13856.0}, {"date": "2018-09-27", "close": 94.0, "volume": 9894.0}, {"date": "2018-09-28", "close": 94.2, "volume": 26303.0}, {"date": "2018-10-01", "close": 95.33, "volume": 12997.0}, {"date": "2018-10-02", "close": 94.71, "volume": 5976.0}, {"date": "2018-10-03", "close": 94.62, "volume": 11653.0}, {"date": "2018-10-04", "close": 94.3, "volume": 10847.0}, {"date": "2018-10-05", "close": 92.6, "volume": 4613.0}, {"date": "2018-10-08", "close": 89.51, "volume": 4763.0}, {"date": "2018-10-09", "close": 93.4, "volume": 10927.0}, {"date": "2018-10-10", "close": 89.08, "volume": 19441.0}, {"date": "2018-10-11", "close": 87.7, "volume": 9517.0}, {"date": "2018-10-12", "close": 85.77, "volume": 10198.0}, {"date": "2018-10-15", "close": 87.53, "volume": 6677.0}, {"date": "2018-10-16", "close": 88.92, "volume": 8350.0}, {"date": "2018-10-17", "close": 88.88, "volume": 9966.0}, {"date": "2018-10-18", "close": 87.41, "volume": 6755.0}, {"date": "2018-10-19", "close": 86.94, "volume": 5561.0}, {"date": "2018-10-22", "close": 86.36, "volume": 3023.0}, {"date": "2018-10-23", "close": 85.21, "volume": 5070.0}, {"date": "2018-10-24", "close": 87.0, "volume": 13936.0}, {"date": "2018-10-25", "close": 88.98, "volume": 14986.0}, {"date": "2018-10-26", "close": 87.8, "volume": 10115.0}, {"date": "2018-10-29", "close": 86.95, "volume": 3728.0}, {"date": "2018-10-30", "close": 87.65, "volume": 8308.0}, {"date": "2018-10-31", "close": 87.18, "volume": 10044.0}, {"date": "2018-11-01", "close": 87.45, "volume": 5864.0}, {"date": "2018-11-02", "close": 87.4, "volume": 8189.0}, {"date": "2018-11-05", "close": 85.53, "volume": 14524.0}, {"date": "2018-11-06", "close": 87.89, "volume": 12702.0}, {"date": "2018-11-07", "close": 88.76, "volume": 6238.0}, {"date": "2018-11-08", "close": 88.79, "volume": 1175.0}, {"date": "2018-11-09", "close": 87.45, "volume": 4746.0}, {"date": "2018-11-12", "close": 86.9, "volume": 11798.0}, {"date": "2018-11-13", "close": 87.45, "volume": 15746.0}, {"date": "2018-11-14", "close": 87.4, "volume": 14619.0}, {"date": "2018-11-15", "close": 87.83, "volume": 37587.0}, {"date": "2018-11-16", "close": 88.81, "volume": 7444.0}, {"date": "2018-11-19", "close": 91.58, "volume": 19529.0}, {"date": "2018-11-20", "close": 92.19, "volume": 4464.0}, {"date": "2018-11-21", "close": 94.0, "volume": 17214.0}, {"date": "2018-11-23", "close": 95.49, "volume": 4186.0}, {"date": "2018-11-26", "close": 94.0, "volume": 11222.0}, {"date": "2018-11-27", "close": 92.7, "volume": 9864.0}, {"date": "2018-11-28", "close": 95.7, "volume": 7174.0}, {"date": "2018-11-29", "close": 97.62, "volume": 6523.0}, {"date": "2018-11-30", "close": 94.89, "volume": 8376.0}, {"date": "2018-12-03", "close": 93.21, "volume": 3494.0}, {"date": "2018-12-04", "close": 90.0, "volume": 13242.0}, {"date": "2018-12-06", "close": 90.15, "volume": 15593.0}, {"date": "2018-12-07", "close": 90.68, "volume": 8469.0}, {"date": "2018-12-10", "close": 90.94, "volume": 10462.0}, {"date": "2018-12-11", "close": 87.99, "volume": 18069.0}, {"date": "2018-12-12", "close": 88.61, "volume": 12981.0}, {"date": "2018-12-13", "close": 86.67, "volume": 12628.0}, {"date": "2018-12-14", "close": 84.91, "volume": 9387.0}, {"date": "2018-12-17", "close": 81.5, "volume": 26324.0}, {"date": "2018-12-18", "close": 81.09, "volume": 16222.0}, {"date": "2018-12-19", "close": 79.35, "volume": 10364.0}, {"date": "2018-12-20", "close": 78.47, "volume": 16887.0}, {"date": "2018-12-21", "close": 78.11, "volume": 32228.0}, {"date": "2018-12-24", "close": 74.64, "volume": 3182.0}, {"date": "2018-12-26", "close": 75.78, "volume": 11906.0}, {"date": "2018-12-27", "close": 76.52, "volume": 5104.0}, {"date": "2018-12-28", "close": 81.54, "volume": 25598.0}, {"date": "2018-12-31", "close": 83.08, "volume": 15517.0}, {"date": "2019-01-02", "close": 84.77, "volume": 26304.0}, {"date": "2019-01-03", "close": 84.05, "volume": 12442.0}, {"date": "2019-01-04", "close": 84.8, "volume": 23041.0}, {"date": "2019-01-07", "close": 84.1, "volume": 13747.0}, {"date": "2019-01-08", "close": 84.48, "volume": 14590.0}, {"date": "2019-01-09", "close": 84.51, "volume": 4916.0}, {"date": "2019-01-10", "close": 84.17, "volume": 4018.0}, {"date": "2019-01-11", "close": 84.6, "volume": 4861.0}, {"date": "2019-01-14", "close": 83.22, "volume": 15358.0}, {"date": "2019-01-15", "close": 84.69, "volume": 17420.0}, {"date": "2019-01-16", "close": 84.66, "volume": 6629.0}, {"date": "2019-01-17", "close": 86.49, "volume": 7772.0}, {"date": "2019-01-18", "close": 86.32, "volume": 12407.0}, {"date": "2019-01-22", "close": 84.1, "volume": 12803.0}, {"date": "2019-01-23", "close": 87.09, "volume": 21971.0}, {"date": "2019-01-24", "close": 88.6, "volume": 10588.0}, {"date": "2019-01-25", "close": 92.2, "volume": 6783.0}, {"date": "2019-01-28", "close": 91.09, "volume": 14629.0}, {"date": "2019-01-29", "close": 90.21, "volume": 5924.0}, {"date": "2019-01-30", "close": 93.71, "volume": 8117.0}, {"date": "2019-01-31", "close": 93.94, "volume": 6065.0}, {"date": "2019-02-01", "close": 96.85, "volume": 16051.0}, {"date": "2019-02-04", "close": 99.2, "volume": 12294.0}, {"date": "2019-02-05", "close": 98.47, "volume": 5025.0}, {"date": "2019-02-06", "close": 93.28, "volume": 14822.0}, {"date": "2019-02-07", "close": 91.84, "volume": 4877.0}, {"date": "2019-02-08", "close": 93.82, "volume": 13839.0}, {"date": "2019-02-11", "close": 95.17, "volume": 3746.0}, {"date": "2019-02-12", "close": 91.55, "volume": 13910.0}, {"date": "2019-02-13", "close": 91.49, "volume": 9149.0}, {"date": "2019-02-14", "close": 90.76, "volume": 7692.0}, {"date": "2019-02-15", "close": 89.42, "volume": 22207.0}, {"date": "2019-02-19", "close": 90.8, "volume": 9229.0}, {"date": "2019-02-20", "close": 90.8, "volume": 5239.0}, {"date": "2019-02-21", "close": 89.78, "volume": 8273.0}, {"date": "2019-02-22", "close": 88.98, "volume": 4246.0}, {"date": "2019-02-25", "close": 88.0, "volume": 14054.0}, {"date": "2019-02-26", "close": 87.05, "volume": 4821.0}, {"date": "2019-02-27", "close": 85.68, "volume": 12151.0}, {"date": "2019-02-28", "close": 84.88, "volume": 8665.0}, {"date": "2019-03-01", "close": 88.82, "volume": 8151.0}, {"date": "2019-03-04", "close": 87.8, "volume": 10948.0}, {"date": "2019-03-05", "close": 88.49, "volume": 3835.0}, {"date": "2019-03-06", "close": 87.46, "volume": 16937.0}, {"date": "2019-03-07", "close": 87.56, "volume": 12491.0}, {"date": "2019-03-08", "close": 87.72, "volume": 16405.0}, {"date": "2019-03-11", "close": 85.7, "volume": 13141.0}, {"date": "2019-03-12", "close": 85.7, "volume": 5121.0}, {"date": "2019-03-13", "close": 85.23, "volume": 8900.0}, {"date": "2019-03-14", "close": 85.0, "volume": 7483.0}, {"date": "2019-03-15", "close": 86.76, "volume": 18350.0}, {"date": "2019-03-18", "close": 83.72, "volume": 14571.0}, {"date": "2019-03-19", "close": 84.05, "volume": 5113.0}, {"date": "2019-03-20", "close": 84.59, "volume": 4839.0}, {"date": "2019-03-21", "close": 83.83, "volume": 4304.0}, {"date": "2019-03-22", "close": 80.49, "volume": 9498.0}, {"date": "2019-03-25", "close": 83.98, "volume": 7602.0}, {"date": "2019-03-26", "close": 84.78, "volume": 15529.0}, {"date": "2019-03-27", "close": 86.13, "volume": 8389.0}, {"date": "2019-03-28", "close": 87.71, "volume": 10357.0}, {"date": "2019-03-29", "close": 88.25, "volume": 17533.0}, {"date": "2019-04-01", "close": 88.42, "volume": 13284.0}, {"date": "2019-04-02", "close": 87.78, "volume": 12531.0}, {"date": "2019-04-03", "close": 87.5, "volume": 13613.0}, {"date": "2019-04-04", "close": 86.61, "volume": 10558.0}, {"date": "2019-04-05", "close": 85.77, "volume": 12894.0}, {"date": "2019-04-08", "close": 86.21, "volume": 12512.0}, {"date": "2019-04-09", "close": 86.2, "volume": 5329.0}, {"date": "2019-04-10", "close": 85.92, "volume": 8453.0}, {"date": "2019-04-11", "close": 85.15, "volume": 13401.0}, {"date": "2019-04-12", "close": 86.6, "volume": 11502.0}, {"date": "2019-04-15", "close": 86.01, "volume": 12170.0}, {"date": "2019-04-16", "close": 85.28, "volume": 5923.0}, {"date": "2019-04-17", "close": 84.96, "volume": 15202.0}, {"date": "2019-04-18", "close": 86.24, "volume": 12203.0}, {"date": "2019-04-22", "close": 86.3, "volume": 7907.0}, {"date": "2019-04-23", "close": 87.5, "volume": 15602.0}, {"date": "2019-04-24", "close": 85.69, "volume": 12389.0}, {"date": "2019-04-25", "close": 85.05, "volume": 7964.0}, {"date": "2019-04-26", "close": 85.0, "volume": 40917.0}, {"date": "2019-04-29", "close": 85.0, "volume": 6690.0}, {"date": "2019-04-30", "close": 84.4, "volume": 30454.0}, {"date": "2019-05-01", "close": 84.2, "volume": 19663.0}, {"date": "2019-05-02", "close": 83.03, "volume": 11797.0}, {"date": "2019-05-03", "close": 83.6, "volume": 13646.0}, {"date": "2019-05-06", "close": 81.55, "volume": 23147.0}, {"date": "2019-05-07", "close": 82.47, "volume": 25421.0}, {"date": "2019-05-08", "close": 82.96, "volume": 31163.0}, {"date": "2019-05-09", "close": 84.24, "volume": 30083.0}, {"date": "2019-05-10", "close": 85.76, "volume": 45004.0}, {"date": "2019-05-13", "close": 85.51, "volume": 52971.0}, {"date": "2019-05-14", "close": 86.6, "volume": 15218.0}, {"date": "2019-05-15", "close": 86.15, "volume": 18194.0}, {"date": "2019-05-16", "close": 85.72, "volume": 18564.0}, {"date": "2019-05-17", "close": 83.5, "volume": 18245.0}, {"date": "2019-05-20", "close": 81.5, "volume": 19628.0}, {"date": "2019-05-21", "close": 81.72, "volume": 38919.0}, {"date": "2019-05-22", "close": 79.52, "volume": 44502.0}, {"date": "2019-05-23", "close": 77.76, "volume": 50391.0}, {"date": "2019-05-24", "close": 81.22, "volume": 39216.0}, {"date": "2019-05-28", "close": 82.58, "volume": 24736.0}, {"date": "2019-05-29", "close": 81.54, "volume": 20831.0}, {"date": "2019-05-30", "close": 81.47, "volume": 12857.0}, {"date": "2019-05-31", "close": 79.75, "volume": 14188.0}, {"date": "2019-06-03", "close": 79.11, "volume": 13630.0}, {"date": "2019-06-04", "close": 80.92, "volume": 10045.0}, {"date": "2019-06-05", "close": 81.85, "volume": 11970.0}, {"date": "2019-06-06", "close": 80.4, "volume": 9806.0}, {"date": "2019-06-07", "close": 81.95, "volume": 12793.0}, {"date": "2019-06-10", "close": 84.27, "volume": 7432.0}, {"date": "2019-06-11", "close": 80.21, "volume": 13783.0}, {"date": "2019-06-12", "close": 81.84, "volume": 8723.0}, {"date": "2019-06-13", "close": 81.35, "volume": 7955.0}, {"date": "2019-06-14", "close": 80.61, "volume": 6592.0}, {"date": "2019-06-17", "close": 80.38, "volume": 4465.0}, {"date": "2019-06-18", "close": 85.3, "volume": 32429.0}, {"date": "2019-06-19", "close": 88.1, "volume": 16296.0}, {"date": "2019-06-20", "close": 85.21, "volume": 17466.0}, {"date": "2019-06-21", "close": 81.22, "volume": 14922.0}, {"date": "2019-06-24", "close": 85.99, "volume": 21786.0}, {"date": "2019-06-25", "close": 84.86, "volume": 9069.0}, {"date": "2019-06-26", "close": 84.32, "volume": 7923.0}, {"date": "2019-06-27", "close": 90.52, "volume": 20333.0}, {"date": "2019-06-28", "close": 95.7, "volume": 199822.0}, {"date": "2019-07-01", "close": 91.15, "volume": 44043.0}, {"date": "2019-07-02", "close": 86.31, "volume": 16362.0}, {"date": "2019-07-03", "close": 88.53, "volume": 5938.0}, {"date": "2019-07-05", "close": 86.7, "volume": 6998.0}, {"date": "2019-07-08", "close": 83.55, "volume": 25073.0}, {"date": "2019-07-09", "close": 86.15, "volume": 30392.0}, {"date": "2019-07-10", "close": 87.18, "volume": 22888.0}, {"date": "2019-07-11", "close": 85.8, "volume": 11440.0}, {"date": "2019-07-12", "close": 86.36, "volume": 14046.0}, {"date": "2019-07-15", "close": 85.85, "volume": 16748.0}, {"date": "2019-07-16", "close": 87.4, "volume": 39543.0}, {"date": "2019-07-17", "close": 87.34, "volume": 18625.0}, {"date": "2019-07-18", "close": 87.1, "volume": 14830.0}, {"date": "2019-07-19", "close": 86.15, "volume": 9723.0}, {"date": "2019-07-22", "close": 87.33, "volume": 7111.0}, {"date": "2019-07-23", "close": 87.36, "volume": 18189.0}, {"date": "2019-07-24", "close": 88.1, "volume": 8482.0}, {"date": "2019-07-25", "close": 86.86, "volume": 2965.0}, {"date": "2019-07-26", "close": 86.66, "volume": 8874.0}, {"date": "2019-07-29", "close": 85.21, "volume": 11578.0}, {"date": "2019-07-30", "close": 86.3, "volume": 24357.0}, {"date": "2019-07-31", "close": 90.99, "volume": 21175.0}, {"date": "2019-08-01", "close": 91.16, "volume": 12322.0}, {"date": "2019-08-02", "close": 93.14, "volume": 9991.0}, {"date": "2019-08-05", "close": 91.84, "volume": 22115.0}, {"date": "2019-08-06", "close": 92.05, "volume": 7028.0}, {"date": "2019-08-07", "close": 96.59, "volume": 21993.0}, {"date": "2019-08-08", "close": 98.0, "volume": 15803.0}, {"date": "2019-08-09", "close": 96.5, "volume": 6710.0}, {"date": "2019-08-12", "close": 97.06, "volume": 7667.0}, {"date": "2019-08-13", "close": 98.78, "volume": 7734.0}, {"date": "2019-08-14", "close": 96.0, "volume": 10058.0}, {"date": "2019-08-15", "close": 95.6, "volume": 9477.0}, {"date": "2019-08-16", "close": 93.8, "volume": 10922.0}, {"date": "2019-08-19", "close": 93.34, "volume": 8100.0}, {"date": "2019-08-20", "close": 93.6, "volume": 6485.0}, {"date": "2019-08-21", "close": 93.03, "volume": 5706.0}, {"date": "2019-08-22", "close": 93.05, "volume": 6753.0}, {"date": "2019-08-23", "close": 89.7, "volume": 8813.0}, {"date": "2019-08-26", "close": 91.59, "volume": 8683.0}, {"date": "2019-08-27", "close": 91.64, "volume": 12451.0}, {"date": "2019-08-28", "close": 94.31, "volume": 8365.0}, {"date": "2019-08-29", "close": 98.49, "volume": 10527.0}, {"date": "2019-08-30", "close": 98.32, "volume": 7982.0}, {"date": "2019-09-03", "close": 96.04, "volume": 6763.0}, {"date": "2019-09-04", "close": 94.8, "volume": 4379.0}, {"date": "2019-09-05", "close": 97.58, "volume": 10414.0}, {"date": "2019-09-06", "close": 96.88, "volume": 6193.0}, {"date": "2019-09-09", "close": 95.86, "volume": 7548.0}, {"date": "2019-09-10", "close": 96.59, "volume": 8442.0}, {"date": "2019-09-11", "close": 97.2, "volume": 3821.0}, {"date": "2019-09-12", "close": 99.68, "volume": 24128.0}, {"date": "2019-09-13", "close": 99.1, "volume": 41909.0}, {"date": "2019-09-16", "close": 99.6, "volume": 42781.0}, {"date": "2019-09-17", "close": 99.23, "volume": 5900.0}, {"date": "2019-09-18", "close": 99.7, "volume": 8401.0}, {"date": "2019-09-19", "close": 99.0, "volume": 22176.0}, {"date": "2019-09-20", "close": 97.76, "volume": 59278.0}, {"date": "2019-09-23", "close": 99.5, "volume": 4579.0}, {"date": "2019-09-24", "close": 100.0, "volume": 23510.0}, {"date": "2019-09-25", "close": 99.33, "volume": 30341.0}, {"date": "2019-09-26", "close": 96.66, "volume": 11583.0}, {"date": "2019-09-27", "close": 96.0, "volume": 16813.0}, {"date": "2019-09-30", "close": 95.84, "volume": 24445.0}, {"date": "2019-10-01", "close": 95.0, "volume": 14714.0}, {"date": "2019-10-02", "close": 93.92, "volume": 10377.0}, {"date": "2019-10-03", "close": 92.2, "volume": 5150.0}, {"date": "2019-10-04", "close": 94.31, "volume": 8501.0}, {"date": "2019-10-07", "close": 94.63, "volume": 3881.0}, {"date": "2019-10-08", "close": 92.56, "volume": 7045.0}, {"date": "2019-10-09", "close": 93.08, "volume": 17277.0}, {"date": "2019-10-10", "close": 93.8, "volume": 8147.0}, {"date": "2019-10-11", "close": 93.4, "volume": 17233.0}, {"date": "2019-10-14", "close": 91.85, "volume": 6883.0}, {"date": "2019-10-15", "close": 91.95, "volume": 5867.0}, {"date": "2019-10-16", "close": 92.55, "volume": 6794.0}, {"date": "2019-10-17", "close": 95.1, "volume": 9796.0}, {"date": "2019-10-18", "close": 95.83, "volume": 6340.0}, {"date": "2019-10-21", "close": 98.18, "volume": 5963.0}, {"date": "2019-10-22", "close": 93.49, "volume": 10939.0}, {"date": "2019-10-23", "close": 93.0, "volume": 4847.0}, {"date": "2019-10-24", "close": 92.88, "volume": 6230.0}, {"date": "2019-10-25", "close": 94.05, "volume": 5426.0}, {"date": "2019-10-28", "close": 97.34, "volume": 4397.0}, {"date": "2019-10-29", "close": 99.6, "volume": 6413.0}, {"date": "2019-10-30", "close": 101.6, "volume": 10252.0}, {"date": "2019-10-31", "close": 102.47, "volume": 5857.0}, {"date": "2019-11-01", "close": 104.99, "volume": 2394.0}, {"date": "2019-11-04", "close": 108.31, "volume": 12465.0}, {"date": "2019-11-05", "close": 106.68, "volume": 10899.0}, {"date": "2019-11-06", "close": 103.37, "volume": 6596.0}, {"date": "2019-11-07", "close": 104.0, "volume": 1670.0}, {"date": "2019-11-08", "close": 103.1, "volume": 10347.0}, {"date": "2019-11-11", "close": 102.33, "volume": 2338.0}, {"date": "2019-11-12", "close": 100.97, "volume": 11073.0}, {"date": "2019-11-13", "close": 97.8, "volume": 18896.0}, {"date": "2019-11-14", "close": 98.99, "volume": 10515.0}, {"date": "2019-11-15", "close": 99.8, "volume": 5511.0}, {"date": "2019-11-18", "close": 101.5, "volume": 3748.0}, {"date": "2019-11-19", "close": 102.7, "volume": 6226.0}, {"date": "2019-11-20", "close": 102.82, "volume": 12949.0}, {"date": "2019-11-21", "close": 101.17, "volume": 3298.0}, {"date": "2019-11-22", "close": 101.52, "volume": 2266.0}, {"date": "2019-11-25", "close": 107.0, "volume": 4312.0}, {"date": "2019-11-26", "close": 105.78, "volume": 5407.0}, {"date": "2019-11-27", "close": 106.4, "volume": 6230.0}, {"date": "2019-11-29", "close": 106.82, "volume": 2302.0}, {"date": "2019-12-02", "close": 103.81, "volume": 5434.0}, {"date": "2019-12-03", "close": 105.26, "volume": 6357.0}, {"date": "2019-12-04", "close": 106.15, "volume": 8106.0}, {"date": "2019-12-05", "close": 104.0, "volume": 8480.0}, {"date": "2019-12-06", "close": 106.53, "volume": 13273.0}, {"date": "2019-12-09", "close": 103.24, "volume": 14270.0}, {"date": "2019-12-10", "close": 103.59, "volume": 14063.0}, {"date": "2019-12-11", "close": 104.17, "volume": 12822.0}, {"date": "2019-12-12", "close": 106.21, "volume": 17070.0}, {"date": "2019-12-13", "close": 106.42, "volume": 21382.0}, {"date": "2019-12-16", "close": 107.78, "volume": 15026.0}, {"date": "2019-12-17", "close": 106.51, "volume": 21124.0}, {"date": "2019-12-18", "close": 106.02, "volume": 17414.0}, {"date": "2019-12-19", "close": 109.3, "volume": 17858.0}, {"date": "2019-12-20", "close": 108.69, "volume": 34824.0}, {"date": "2019-12-23", "close": 108.08, "volume": 22592.0}, {"date": "2019-12-24", "close": 107.68, "volume": 13575.0}, {"date": "2019-12-26", "close": 108.1, "volume": 12800.0}, {"date": "2019-12-27", "close": 108.36, "volume": 7578.0}, {"date": "2019-12-30", "close": 107.55, "volume": 5762.0}, {"date": "2019-12-31", "close": 107.9, "volume": 9287.0}, {"date": "2020-01-02", "close": 106.76, "volume": 5770.0}, {"date": "2020-01-03", "close": 108.52, "volume": 8467.0}, {"date": "2020-01-06", "close": 106.66, "volume": 6998.0}, {"date": "2020-01-07", "close": 104.89, "volume": 8874.0}, {"date": "2020-01-08", "close": 102.69, "volume": 10789.0}, {"date": "2020-01-09", "close": 102.59, "volume": 10066.0}, {"date": "2020-01-10", "close": 100.49, "volume": 10121.0}, {"date": "2020-01-13", "close": 100.58, "volume": 8934.0}, {"date": "2020-01-14", "close": 100.4, "volume": 6553.0}, {"date": "2020-01-15", "close": 98.5, "volume": 12617.0}, {"date": "2020-01-16", "close": 105.35, "volume": 13357.0}, {"date": "2020-01-17", "close": 105.24, "volume": 12710.0}, {"date": "2020-01-21", "close": 104.39, "volume": 3271.0}, {"date": "2020-01-22", "close": 104.38, "volume": 15335.0}, {"date": "2020-01-23", "close": 103.3, "volume": 9221.0}, {"date": "2020-01-24", "close": 103.5, "volume": 7674.0}, {"date": "2020-01-27", "close": 103.66, "volume": 6843.0}, {"date": "2020-01-28", "close": 105.33, "volume": 12984.0}, {"date": "2020-01-29", "close": 104.25, "volume": 32058.0}, {"date": "2020-01-30", "close": 100.55, "volume": 16338.0}, {"date": "2020-01-31", "close": 92.07, "volume": 14674.0}, {"date": "2020-02-03", "close": 90.86, "volume": 7093.0}, {"date": "2020-02-04", "close": 89.81, "volume": 10606.0}, {"date": "2020-02-05", "close": 91.275, "volume": 11144.0}, {"date": "2020-02-06", "close": 91.3, "volume": 7875.0}, {"date": "2020-02-07", "close": 90.1, "volume": 9543.0}, {"date": "2020-02-10", "close": 90.65, "volume": 8750.0}, {"date": "2020-02-11", "close": 91.56, "volume": 4308.0}, {"date": "2020-02-12", "close": 93.12, "volume": 6701.0}, {"date": "2020-02-13", "close": 93.2, "volume": 5639.0}, {"date": "2020-02-14", "close": 93.4, "volume": 1250.0}, {"date": "2020-02-18", "close": 94.25, "volume": 4009.0}, {"date": "2020-02-19", "close": 95.61, "volume": 12547.0}, {"date": "2020-02-20", "close": 96.1, "volume": 11218.0}, {"date": "2020-02-21", "close": 96.93, "volume": 10596.0}, {"date": "2020-02-24", "close": 95.6, "volume": 8155.0}, {"date": "2020-02-25", "close": 95.1, "volume": 17075.0}, {"date": "2020-02-26", "close": 93.89, "volume": 3013.0}, {"date": "2020-02-27", "close": 90.05, "volume": 10359.0}, {"date": "2020-02-28", "close": 87.4, "volume": 11142.0}, {"date": "2020-03-02", "close": 86.06, "volume": 16390.0}, {"date": "2020-03-03", "close": 84.05, "volume": 27874.0}, {"date": "2020-03-04", "close": 84.6, "volume": 12075.0}, {"date": "2020-03-05", "close": 82.7, "volume": 10856.0}, {"date": "2020-03-06", "close": 86.0, "volume": 19544.0}, {"date": "2020-03-09", "close": 83.26, "volume": 24648.0}, {"date": "2020-03-10", "close": 85.89, "volume": 25072.0}, {"date": "2020-03-11", "close": 88.5, "volume": 7630.0}, {"date": "2020-03-12", "close": 88.8, "volume": 14484.0}, {"date": "2020-03-13", "close": 87.24, "volume": 11497.0}, {"date": "2020-03-16", "close": 80.21, "volume": 25239.0}, {"date": "2020-03-17", "close": 81.01, "volume": 55545.0}, {"date": "2020-03-18", "close": 78.47, "volume": 45651.0}, {"date": "2020-03-19", "close": 80.7, "volume": 29794.0}, {"date": "2020-03-20", "close": 77.05, "volume": 41582.0}, {"date": "2020-03-23", "close": 80.1, "volume": 13329.0}, {"date": "2020-03-24", "close": 77.94, "volume": 39715.0}, {"date": "2020-03-25", "close": 79.39, "volume": 16520.0}, {"date": "2020-03-26", "close": 82.5, "volume": 30479.0}, {"date": "2020-03-27", "close": 78.93, "volume": 8619.0}, {"date": "2020-03-30", "close": 89.48, "volume": 11247.0}, {"date": "2020-03-31", "close": 94.05, "volume": 38245.0}, {"date": "2020-04-01", "close": 78.0, "volume": 9492.0}, {"date": "2020-04-02", "close": 88.59, "volume": 19979.0}, {"date": "2020-04-03", "close": 78.89, "volume": 17832.0}, {"date": "2020-04-06", "close": 82.52, "volume": 20595.0}, {"date": "2020-04-07", "close": 80.4, "volume": 18435.0}, {"date": "2020-04-08", "close": 84.32, "volume": 28694.0}, {"date": "2020-04-09", "close": 88.7, "volume": 14248.0}, {"date": "2020-04-13", "close": 90.05, "volume": 9991.0}, {"date": "2020-04-14", "close": 83.44, "volume": 15790.0}, {"date": "2020-04-15", "close": 82.3, "volume": 9746.0}, {"date": "2020-04-16", "close": 82.0, "volume": 12342.0}, {"date": "2020-04-17", "close": 88.0, "volume": 8990.0}, {"date": "2020-04-20", "close": 82.26, "volume": 5105.0}, {"date": "2020-04-21", "close": 81.4, "volume": 10940.0}, {"date": "2020-04-22", "close": 81.76, "volume": 6645.0}, {"date": "2020-04-23", "close": 81.99, "volume": 8881.0}, {"date": "2020-04-24", "close": 80.26, "volume": 8487.0}, {"date": "2020-04-27", "close": 85.59, "volume": 7836.0}, {"date": "2020-04-28", "close": 85.46, "volume": 6614.0}, {"date": "2020-04-29", "close": 89.25, "volume": 12891.0}, {"date": "2020-04-30", "close": 83.0, "volume": 7589.0}, {"date": "2020-05-01", "close": 81.73, "volume": 9783.0}, {"date": "2020-05-04", "close": 82.8, "volume": 5670.0}, {"date": "2020-05-05", "close": 81.12, "volume": 4729.0}, {"date": "2020-05-06", "close": 80.0, "volume": 5750.0}, {"date": "2020-05-07", "close": 80.26, "volume": 9046.0}, {"date": "2020-05-08", "close": 86.2, "volume": 7903.0}, {"date": "2020-05-11", "close": 83.65, "volume": 12721.0}, {"date": "2020-05-12", "close": 82.36, "volume": 10860.0}, {"date": "2020-05-13", "close": 82.1, "volume": 7306.0}, {"date": "2020-05-14", "close": 81.4, "volume": 7533.0}, {"date": "2020-05-15", "close": 85.28, "volume": 10905.0}, {"date": "2020-05-18", "close": 89.94, "volume": 16950.0}, {"date": "2020-05-19", "close": 86.5, "volume": 13344.0}, {"date": "2020-05-20", "close": 89.9, "volume": 8556.0}, {"date": "2020-05-21", "close": 89.4, "volume": 7434.0}, {"date": "2020-05-22", "close": 91.32, "volume": 2789.0}, {"date": "2020-05-26", "close": 90.64, "volume": 8148.0}, {"date": "2020-05-27", "close": 96.75, "volume": 17084.0}, {"date": "2020-05-28", "close": 100.16, "volume": 7891.0}, {"date": "2020-05-29", "close": 99.48, "volume": 4152.0}, {"date": "2020-06-01", "close": 98.8, "volume": 8356.0}, {"date": "2020-06-02", "close": 102.41, "volume": 21903.0}, {"date": "2020-06-03", "close": 106.2, "volume": 19562.0}, {"date": "2020-06-04", "close": 105.94, "volume": 14627.0}, {"date": "2020-06-05", "close": 106.28, "volume": 21038.0}, {"date": "2020-06-08", "close": 102.69, "volume": 15787.0}, {"date": "2020-06-09", "close": 102.68, "volume": 6586.0}, {"date": "2020-06-10", "close": 99.42, "volume": 13608.0}, {"date": "2020-06-11", "close": 92.06, "volume": 10427.0}, {"date": "2020-06-12", "close": 91.02, "volume": 8172.0}, {"date": "2020-06-15", "close": 95.95, "volume": 12209.0}, {"date": "2020-06-16", "close": 98.41, "volume": 7127.0}, {"date": "2020-06-17", "close": 96.48, "volume": 7932.0}, {"date": "2020-06-18", "close": 96.28, "volume": 16819.0}, {"date": "2020-06-19", "close": 100.18, "volume": 34623.0}, {"date": "2020-06-22", "close": 100.0, "volume": 26709.0}, {"date": "2020-06-23", "close": 100.48, "volume": 31247.0}, {"date": "2020-06-24", "close": 100.5, "volume": 61980.0}, {"date": "2020-06-25", "close": 95.15, "volume": 30025.0}, {"date": "2020-06-26", "close": 86.55, "volume": 186220.0}, {"date": "2020-06-29", "close": 90.14, "volume": 18797.0}, {"date": "2020-06-30", "close": 88.62, "volume": 19772.0}, {"date": "2020-07-01", "close": 88.75, "volume": 9972.0}, {"date": "2020-07-02", "close": 86.38, "volume": 21262.0}, {"date": "2020-07-06", "close": 88.22, "volume": 21700.0}, {"date": "2020-07-07", "close": 85.52, "volume": 8603.0}, {"date": "2020-07-08", "close": 85.93, "volume": 12310.0}, {"date": "2020-07-09", "close": 82.78, "volume": 11373.0}, {"date": "2020-07-10", "close": 82.88, "volume": 8114.0}, {"date": "2020-07-13", "close": 82.4, "volume": 23577.0}, {"date": "2020-07-14", "close": 84.3, "volume": 26289.0}, {"date": "2020-07-15", "close": 86.31, "volume": 12336.0}, {"date": "2020-07-16", "close": 83.31, "volume": 11675.0}, {"date": "2020-07-17", "close": 88.0, "volume": 12991.0}, {"date": "2020-07-20", "close": 88.89, "volume": 6592.0}, {"date": "2020-07-21", "close": 92.62, "volume": 5618.0}, {"date": "2020-07-22", "close": 87.96, "volume": 15320.0}, {"date": "2020-07-23", "close": 86.02, "volume": 19935.0}, {"date": "2020-07-24", "close": 84.72, "volume": 7529.0}, {"date": "2020-07-27", "close": 88.24, "volume": 7432.0}, {"date": "2020-07-28", "close": 83.09, "volume": 8462.0}, {"date": "2020-07-29", "close": 83.6, "volume": 20738.0}, {"date": "2020-07-30", "close": 81.21, "volume": 17290.0}, {"date": "2020-07-31", "close": 81.5, "volume": 18854.0}, {"date": "2020-08-03", "close": 80.82, "volume": 13868.0}, {"date": "2020-08-04", "close": 81.04, "volume": 8460.0}, {"date": "2020-08-05", "close": 80.77, "volume": 7336.0}, {"date": "2020-08-06", "close": 80.77, "volume": 8407.0}, {"date": "2020-08-07", "close": 80.7, "volume": 10774.0}, {"date": "2020-08-10", "close": 80.5, "volume": 5792.0}, {"date": "2020-08-11", "close": 82.28, "volume": 6844.0}, {"date": "2020-08-12", "close": 84.15, "volume": 8001.0}, {"date": "2020-08-13", "close": 84.89, "volume": 4701.0}, {"date": "2020-08-14", "close": 83.76, "volume": 5936.0}, {"date": "2020-08-17", "close": 84.4, "volume": 3819.0}, {"date": "2020-08-18", "close": 82.9, "volume": 7096.0}, {"date": "2020-08-19", "close": 83.23, "volume": 4223.0}, {"date": "2020-08-20", "close": 84.39, "volume": 7556.0}, {"date": "2020-08-21", "close": 82.92, "volume": 9316.0}, {"date": "2020-08-24", "close": 83.5, "volume": 1778.0}, {"date": "2020-08-25", "close": 84.76, "volume": 4428.0}, {"date": "2020-08-26", "close": 83.23, "volume": 7169.0}, {"date": "2020-08-27", "close": 82.31, "volume": 6829.0}, {"date": "2020-08-28", "close": 83.8, "volume": 4683.0}, {"date": "2020-08-31", "close": 82.15, "volume": 10232.0}, {"date": "2020-09-01", "close": 82.6, "volume": 7930.0}, {"date": "2020-09-02", "close": 84.49, "volume": 8173.0}, {"date": "2020-09-03", "close": 84.27, "volume": 20759.0}, {"date": "2020-09-04", "close": 83.7, "volume": 20348.0}, {"date": "2020-09-08", "close": 81.35, "volume": 11984.0}, {"date": "2020-09-09", "close": 80.38, "volume": 13854.0}, {"date": "2020-09-10", "close": 79.12, "volume": 10850.0}, {"date": "2020-09-11", "close": 78.61, "volume": 20881.0}, {"date": "2020-09-14", "close": 79.76, "volume": 5079.0}, {"date": "2020-09-15", "close": 78.79, "volume": 5732.0}, {"date": "2020-09-16", "close": 79.85, "volume": 16586.0}, {"date": "2020-09-17", "close": 79.6, "volume": 2796.0}, {"date": "2020-09-18", "close": 81.56, "volume": 34082.0}, {"date": "2020-09-21", "close": 78.85, "volume": 11984.0}, {"date": "2020-09-22", "close": 78.5, "volume": 11908.0}, {"date": "2020-09-23", "close": 78.32, "volume": 6317.0}, {"date": "2020-09-24", "close": 78.22, "volume": 5583.0}, {"date": "2020-09-25", "close": 81.1, "volume": 6313.0}, {"date": "2020-09-28", "close": 81.03, "volume": 9314.0}, {"date": "2020-09-29", "close": 80.95, "volume": 1169.0}, {"date": "2020-09-30", "close": 79.87, "volume": 12718.0}, {"date": "2020-10-01", "close": 79.35, "volume": 6544.0}, {"date": "2020-10-02", "close": 79.83, "volume": 8812.0}, {"date": "2020-10-05", "close": 80.88, "volume": 15590.0}, {"date": "2020-10-06", "close": 82.52, "volume": 13016.0}, {"date": "2020-10-07", "close": 82.8, "volume": 15256.0}, {"date": "2020-10-08", "close": 81.73, "volume": 9120.0}, {"date": "2020-10-09", "close": 83.2, "volume": 7767.0}, {"date": "2020-10-12", "close": 84.04, "volume": 8958.0}, {"date": "2020-10-13", "close": 82.14, "volume": 10113.0}, {"date": "2020-10-14", "close": 81.0, "volume": 26910.0}, {"date": "2020-10-15", "close": 82.65, "volume": 22368.0}, {"date": "2020-10-16", "close": 82.62, "volume": 6659.0}, {"date": "2020-10-19", "close": 82.74, "volume": 7995.0}, {"date": "2020-10-20", "close": 83.98, "volume": 5482.0}, {"date": "2020-10-21", "close": 84.62, "volume": 13903.0}, {"date": "2020-10-22", "close": 84.0, "volume": 6177.0}, {"date": "2020-10-23", "close": 84.92, "volume": 6847.0}, {"date": "2020-10-26", "close": 84.4, "volume": 5390.0}, {"date": "2020-10-27", "close": 84.0, "volume": 7283.0}, {"date": "2020-10-28", "close": 81.51, "volume": 16705.0}, {"date": "2020-10-29", "close": 82.04, "volume": 8925.0}, {"date": "2020-10-30", "close": 83.0, "volume": 10559.0}, {"date": "2020-11-02", "close": 83.7, "volume": 3824.0}, {"date": "2020-11-03", "close": 86.96, "volume": 24225.0}, {"date": "2020-11-04", "close": 85.01, "volume": 5067.0}, {"date": "2020-11-05", "close": 83.15, "volume": 8302.0}, {"date": "2020-11-06", "close": 81.25, "volume": 8886.0}, {"date": "2020-11-09", "close": 82.7, "volume": 10099.0}, {"date": "2020-11-10", "close": 86.0, "volume": 11169.0}, {"date": "2020-11-11", "close": 85.0, "volume": 18983.0}, {"date": "2020-11-12", "close": 82.95, "volume": 8802.0}, {"date": "2020-11-13", "close": 82.26, "volume": 5177.0}, {"date": "2020-11-16", "close": 83.4, "volume": 15021.0}, {"date": "2020-11-17", "close": 82.3, "volume": 5366.0}, {"date": "2020-11-18", "close": 83.08, "volume": 5380.0}, {"date": "2020-11-19", "close": 84.44, "volume": 9015.0}, {"date": "2020-11-20", "close": 85.78, "volume": 12077.0}, {"date": "2020-11-23", "close": 86.51, "volume": 10585.0}, {"date": "2020-11-24", "close": 88.85, "volume": 13859.0}, {"date": "2020-11-25", "close": 89.75, "volume": 8345.0}, {"date": "2020-11-27", "close": 90.45, "volume": 6655.0}, {"date": "2020-11-30", "close": 86.33, "volume": 11900.0}, {"date": "2020-12-01", "close": 87.55, "volume": 23559.0}, {"date": "2020-12-02", "close": 87.46, "volume": 6006.0}, {"date": "2020-12-03", "close": 88.3, "volume": 6306.0}, {"date": "2020-12-04", "close": 90.51, "volume": 8917.0}, {"date": "2020-12-07", "close": 91.17, "volume": 6048.0}, {"date": "2020-12-08", "close": 94.4, "volume": 17967.0}, {"date": "2020-12-09", "close": 92.51, "volume": 16681.0}, {"date": "2020-12-10", "close": 92.53, "volume": 5725.0}, {"date": "2020-12-11", "close": 91.25, "volume": 5865.0}, {"date": "2020-12-14", "close": 88.65, "volume": 6571.0}, {"date": "2020-12-15", "close": 89.64, "volume": 5157.0}, {"date": "2020-12-16", "close": 88.4, "volume": 7807.0}, {"date": "2020-12-17", "close": 88.49, "volume": 4784.0}, {"date": "2020-12-18", "close": 88.2, "volume": 32723.0}, {"date": "2020-12-21", "close": 85.46, "volume": 9451.0}, {"date": "2020-12-22", "close": 86.7, "volume": 8023.0}, {"date": "2020-12-23", "close": 85.6, "volume": 6602.0}, {"date": "2020-12-24", "close": 85.45, "volume": 1860.0}, {"date": "2020-12-28", "close": 85.15, "volume": 7224.0}, {"date": "2020-12-29", "close": 82.51, "volume": 6639.0}, {"date": "2020-12-30", "close": 83.95, "volume": 11287.0}, {"date": "2020-12-31", "close": 84.3, "volume": 8228.0}, {"date": "2021-01-04", "close": 83.74, "volume": 5867.0}, {"date": "2021-01-05", "close": 84.77, "volume": 20410.0}, {"date": "2021-01-06", "close": 87.67, "volume": 31474.0}, {"date": "2021-01-07", "close": 87.45, "volume": 7611.0}, {"date": "2021-01-08", "close": 87.88, "volume": 5134.0}, {"date": "2021-01-11", "close": 88.11, "volume": 8989.0}, {"date": "2021-01-12", "close": 87.54, "volume": 6434.0}, {"date": "2021-01-13", "close": 86.86, "volume": 5589.0}, {"date": "2021-01-14", "close": 89.17, "volume": 9007.0}, {"date": "2021-01-15", "close": 88.79, "volume": 9395.0}, {"date": "2021-01-19", "close": 89.6, "volume": 8060.0}, {"date": "2021-01-20", "close": 88.26, "volume": 12193.0}, {"date": "2021-01-21", "close": 86.37, "volume": 7418.0}, {"date": "2021-01-22", "close": 87.23, "volume": 9991.0}, {"date": "2021-01-25", "close": 86.0, "volume": 7389.0}, {"date": "2021-01-26", "close": 84.1, "volume": 18514.0}, {"date": "2021-01-27", "close": 83.75, "volume": 23584.0}, {"date": "2021-01-28", "close": 84.99, "volume": 22262.0}, {"date": "2021-01-29", "close": 86.67, "volume": 28839.0}, {"date": "2021-02-01", "close": 86.03, "volume": 8780.0}, {"date": "2021-02-02", "close": 88.5, "volume": 18883.0}, {"date": "2021-02-03", "close": 90.5, "volume": 10642.0}, {"date": "2021-02-04", "close": 92.92, "volume": 7809.0}, {"date": "2021-02-05", "close": 92.41, "volume": 9479.0}, {"date": "2021-02-08", "close": 91.12, "volume": 7421.0}, {"date": "2021-02-09", "close": 91.1, "volume": 9833.0}, {"date": "2021-02-10", "close": 91.4, "volume": 9522.0}, {"date": "2021-02-11", "close": 91.15, "volume": 7859.0}, {"date": "2021-02-12", "close": 91.59, "volume": 4286.0}, {"date": "2021-02-16", "close": 90.14, "volume": 5333.0}, {"date": "2021-02-17", "close": 89.25, "volume": 2804.0}, {"date": "2021-02-18", "close": 89.0, "volume": 3459.0}, {"date": "2021-02-19", "close": 89.1, "volume": 12796.0}, {"date": "2021-02-22", "close": 84.99, "volume": 9489.0}, {"date": "2021-02-23", "close": 84.11, "volume": 15461.0}, {"date": "2021-02-24", "close": 85.67, "volume": 12415.0}, {"date": "2021-02-25", "close": 84.75, "volume": 8447.0}, {"date": "2021-02-26", "close": 84.4, "volume": 10419.0}, {"date": "2021-03-01", "close": 88.79, "volume": 13381.0}, {"date": "2021-03-02", "close": 88.0, "volume": 11181.0}, {"date": "2021-03-03", "close": 87.2, "volume": 4404.0}, {"date": "2021-03-04", "close": 86.62, "volume": 9809.0}, {"date": "2021-03-05", "close": 87.45, "volume": 21717.0}, {"date": "2021-03-08", "close": 87.95, "volume": 5617.0}, {"date": "2021-03-09", "close": 88.7, "volume": 7423.0}, {"date": "2021-03-10", "close": 91.2, "volume": 15231.0}, {"date": "2021-03-11", "close": 92.48, "volume": 7038.0}, {"date": "2021-03-12", "close": 92.65, "volume": 9398.0}, {"date": "2021-03-15", "close": 92.99, "volume": 5670.0}, {"date": "2021-03-16", "close": 91.9, "volume": 5280.0}, {"date": "2021-03-17", "close": 90.63, "volume": 7731.0}, {"date": "2021-03-18", "close": 88.37, "volume": 6605.0}, {"date": "2021-03-19", "close": 86.96, "volume": 33442.0}, {"date": "2021-03-22", "close": 86.63, "volume": 9412.0}, {"date": "2021-03-23", "close": 85.49, "volume": 10296.0}, {"date": "2021-03-24", "close": 84.34, "volume": 17973.0}, {"date": "2021-03-25", "close": 84.99, "volume": 11202.0}, {"date": "2021-03-26", "close": 85.76, "volume": 7039.0}, {"date": "2021-03-29", "close": 85.0, "volume": 8783.0}, {"date": "2021-03-30", "close": 86.79, "volume": 13343.0}, {"date": "2021-03-31", "close": 86.6, "volume": 36385.0}, {"date": "2021-04-01", "close": 88.24, "volume": 17150.0}, {"date": "2021-04-05", "close": 88.93, "volume": 9823.0}, {"date": "2021-04-06", "close": 89.39, "volume": 8045.0}, {"date": "2021-04-07", "close": 88.21, "volume": 6129.0}, {"date": "2021-04-08", "close": 88.42, "volume": 21438.0}, {"date": "2021-04-09", "close": 87.54, "volume": 11640.0}, {"date": "2021-04-12", "close": 87.49, "volume": 6300.0}, {"date": "2021-04-13", "close": 87.2, "volume": 4745.0}, {"date": "2021-04-14", "close": 87.99, "volume": 19180.0}, {"date": "2021-04-15", "close": 87.82, "volume": 8846.0}, {"date": "2021-04-16", "close": 87.5, "volume": 5416.0}, {"date": "2021-04-19", "close": 87.17, "volume": 5284.0}, {"date": "2021-04-20", "close": 87.04, "volume": 5276.0}, {"date": "2021-04-21", "close": 87.61, "volume": 5565.0}, {"date": "2021-04-22", "close": 87.15, "volume": 5069.0}, {"date": "2021-04-23", "close": 88.1, "volume": 3295.0}, {"date": "2021-04-26", "close": 87.9, "volume": 4966.0}, {"date": "2021-04-27", "close": 88.3, "volume": 9838.0}, {"date": "2021-04-28", "close": 88.11, "volume": 3544.0}, {"date": "2021-04-29", "close": 87.9, "volume": 5822.0}, {"date": "2021-04-30", "close": 87.26, "volume": 11899.0}, {"date": "2021-05-03", "close": 89.29, "volume": 7705.0}, {"date": "2021-05-04", "close": 88.5, "volume": 6475.0}, {"date": "2021-05-05", "close": 87.85, "volume": 2621.0}, {"date": "2021-05-06", "close": 87.65, "volume": 2436.0}, {"date": "2021-05-07", "close": 89.27, "volume": 29078.0}, {"date": "2021-05-10", "close": 89.17, "volume": 7240.0}, {"date": "2021-05-11", "close": 89.05, "volume": 3289.0}, {"date": "2021-05-12", "close": 87.34, "volume": 6049.0}, {"date": "2021-05-13", "close": 87.49, "volume": 6620.0}, {"date": "2021-05-14", "close": 88.5, "volume": 5734.0}, {"date": "2021-05-17", "close": 87.79, "volume": 2709.0}, {"date": "2021-05-18", "close": 87.4, "volume": 22145.0}, {"date": "2021-05-19", "close": 87.76, "volume": 6708.0}, {"date": "2021-05-20", "close": 87.54, "volume": 6018.0}, {"date": "2021-05-21", "close": 87.3, "volume": 14539.0}, {"date": "2021-05-24", "close": 86.57, "volume": 9583.0}, {"date": "2021-05-25", "close": 85.67, "volume": 5609.0}, {"date": "2021-05-26", "close": 85.38, "volume": 8697.0}, {"date": "2021-05-27", "close": 85.98, "volume": 3544.0}, {"date": "2021-05-28", "close": 85.71, "volume": 7305.0}, {"date": "2021-06-01", "close": 85.0, "volume": 4365.0}, {"date": "2021-06-02", "close": 85.12, "volume": 32267.0}, {"date": "2021-06-03", "close": 83.0, "volume": 17196.0}, {"date": "2021-06-04", "close": 84.08, "volume": 9979.0}, {"date": "2021-06-07", "close": 83.0, "volume": 18180.0}, {"date": "2021-06-08", "close": 82.4, "volume": 20848.0}, {"date": "2021-06-09", "close": 82.7, "volume": 8260.0}, {"date": "2021-06-10", "close": 82.45, "volume": 18107.0}, {"date": "2021-06-11", "close": 83.3, "volume": 13242.0}, {"date": "2021-06-14", "close": 83.51, "volume": 11147.0}, {"date": "2021-06-15", "close": 83.7, "volume": 8319.0}, {"date": "2021-06-16", "close": 82.77, "volume": 9530.0}, {"date": "2021-06-17", "close": 83.34, "volume": 7830.0}, {"date": "2021-06-18", "close": 84.96, "volume": 20642.0}, {"date": "2021-06-21", "close": 85.03, "volume": 10683.0}, {"date": "2021-06-22", "close": 84.9, "volume": 9690.0}, {"date": "2021-06-23", "close": 85.4, "volume": 7713.0}, {"date": "2021-06-24", "close": 85.67, "volume": 13887.0}, {"date": "2021-06-25", "close": 87.0, "volume": 104420.0}, {"date": "2021-06-28", "close": 85.48, "volume": 7836.0}, {"date": "2021-06-29", "close": 86.39, "volume": 5898.0}, {"date": "2021-06-30", "close": 85.04, "volume": 7922.0}, {"date": "2021-07-01", "close": 86.2, "volume": 5842.0}, {"date": "2021-07-02", "close": 85.31, "volume": 3381.0}, {"date": "2021-07-06", "close": 85.43, "volume": 5726.0}, {"date": "2021-07-07", "close": 85.97, "volume": 4386.0}, {"date": "2021-07-08", "close": 84.89, "volume": 3264.0}, {"date": "2021-07-09", "close": 85.76, "volume": 5557.0}, {"date": "2021-07-12", "close": 85.89, "volume": 5335.0}, {"date": "2021-07-13", "close": 85.57, "volume": 8000.0}, {"date": "2021-07-14", "close": 85.38, "volume": 8205.0}, {"date": "2021-07-15", "close": 85.69, "volume": 7415.0}, {"date": "2021-07-16", "close": 86.4, "volume": 5856.0}, {"date": "2021-07-19", "close": 87.23, "volume": 8191.0}, {"date": "2021-07-20", "close": 86.12, "volume": 9451.0}, {"date": "2021-07-21", "close": 86.2, "volume": 5309.0}, {"date": "2021-07-22", "close": 85.41, "volume": 5366.0}, {"date": "2021-07-23", "close": 86.41, "volume": 4161.0}, {"date": "2021-07-26", "close": 87.46, "volume": 5674.0}, {"date": "2021-07-27", "close": 88.69, "volume": 10500.0}, {"date": "2021-07-28", "close": 88.74, "volume": 5813.0}, {"date": "2021-07-29", "close": 89.43, "volume": 4466.0}, {"date": "2021-07-30", "close": 89.4, "volume": 3794.0}, {"date": "2021-08-02", "close": 88.99, "volume": 5570.0}, {"date": "2021-08-03", "close": 87.51, "volume": 6817.0}, {"date": "2021-08-04", "close": 85.98, "volume": 3803.0}, {"date": "2021-08-05", "close": 86.3, "volume": 5064.0}, {"date": "2021-08-06", "close": 86.41, "volume": 6179.0}, {"date": "2021-08-09", "close": 86.55, "volume": 3305.0}, {"date": "2021-08-10", "close": 87.68, "volume": 4970.0}, {"date": "2021-08-11", "close": 87.29, "volume": 6664.0}, {"date": "2021-08-12", "close": 87.95, "volume": 6752.0}, {"date": "2021-08-13", "close": 86.4, "volume": 3998.0}, {"date": "2021-08-16", "close": 87.4, "volume": 7887.0}, {"date": "2021-08-17", "close": 88.1, "volume": 4594.0}, {"date": "2021-08-18", "close": 87.43, "volume": 5451.0}, {"date": "2021-08-19", "close": 86.3, "volume": 5317.0}, {"date": "2021-08-20", "close": 86.04, "volume": 5411.0}, {"date": "2021-08-23", "close": 87.22, "volume": 3423.0}, {"date": "2021-08-24", "close": 87.53, "volume": 6404.0}, {"date": "2021-08-25", "close": 86.66, "volume": 3236.0}, {"date": "2021-08-26", "close": 86.5, "volume": 5112.0}, {"date": "2021-08-27", "close": 88.06, "volume": 11996.0}, {"date": "2021-08-30", "close": 88.81, "volume": 5364.0}, {"date": "2021-08-31", "close": 88.6, "volume": 5103.0}, {"date": "2021-09-01", "close": 87.21, "volume": 11867.0}, {"date": "2021-09-02", "close": 88.19, "volume": 5417.0}, {"date": "2021-09-03", "close": 87.96, "volume": 2931.0}, {"date": "2021-09-07", "close": 90.05, "volume": 15402.0}, {"date": "2021-09-08", "close": 89.48, "volume": 3630.0}, {"date": "2021-09-09", "close": 90.51, "volume": 13345.0}, {"date": "2021-09-10", "close": 90.0, "volume": 8530.0}, {"date": "2021-09-13", "close": 90.09, "volume": 4232.0}, {"date": "2021-09-14", "close": 91.07, "volume": 15178.0}, {"date": "2021-09-15", "close": 89.66, "volume": 18542.0}, {"date": "2021-09-16", "close": 89.99, "volume": 40325.0}, {"date": "2021-09-17", "close": 89.0, "volume": 80835.0}, {"date": "2021-09-20", "close": 87.77, "volume": 36023.0}, {"date": "2021-09-21", "close": 89.66, "volume": 36178.0}, {"date": "2021-09-22", "close": 92.7, "volume": 16671.0}, {"date": "2021-09-23", "close": 95.17, "volume": 10831.0}, {"date": "2021-09-24", "close": 95.35, "volume": 6927.0}, {"date": "2021-09-27", "close": 97.16, "volume": 6753.0}, {"date": "2021-09-28", "close": 96.21, "volume": 4947.0}, {"date": "2021-09-29", "close": 96.24, "volume": 2657.0}, {"date": "2021-09-30", "close": 92.84, "volume": 12136.0}, {"date": "2021-10-01", "close": 93.39, "volume": 5838.0}, {"date": "2021-10-04", "close": 90.76, "volume": 4523.0}, {"date": "2021-10-05", "close": 91.0, "volume": 5050.0}, {"date": "2021-10-06", "close": 92.25, "volume": 12032.0}, {"date": "2021-10-07", "close": 92.39, "volume": 10963.0}, {"date": "2021-10-08", "close": 91.38, "volume": 3649.0}, {"date": "2021-10-11", "close": 90.23, "volume": 3151.0}, {"date": "2021-10-12", "close": 90.85, "volume": 2894.0}, {"date": "2021-10-13", "close": 90.4, "volume": 4753.0}, {"date": "2021-10-14", "close": 90.04, "volume": 3221.0}, {"date": "2021-10-15", "close": 90.02, "volume": 4616.0}, {"date": "2021-10-18", "close": 89.08, "volume": 4548.0}, {"date": "2021-10-19", "close": 88.84, "volume": 4924.0}, {"date": "2021-10-20", "close": 89.4, "volume": 4478.0}, {"date": "2021-10-21", "close": 91.38, "volume": 5756.0}, {"date": "2021-10-22", "close": 94.23, "volume": 6871.0}, {"date": "2021-10-25", "close": 95.17, "volume": 3237.0}, {"date": "2021-10-26", "close": 99.58, "volume": 13629.0}, {"date": "2021-10-27", "close": 99.62, "volume": 19475.0}, {"date": "2021-10-28", "close": 98.26, "volume": 14119.0}, {"date": "2021-10-29", "close": 96.83, "volume": 9552.0}, {"date": "2021-11-01", "close": 98.91, "volume": 3642.0}, {"date": "2021-11-02", "close": 100.1, "volume": 5445.0}, {"date": "2021-11-03", "close": 101.82, "volume": 15429.0}, {"date": "2021-11-04", "close": 101.5, "volume": 5051.0}, {"date": "2021-11-05", "close": 104.15, "volume": 7439.0}, {"date": "2021-11-08", "close": 102.7, "volume": 11504.0}, {"date": "2021-11-09", "close": 102.98, "volume": 7006.0}, {"date": "2021-11-10", "close": 104.11, "volume": 7849.0}, {"date": "2021-11-11", "close": 105.45, "volume": 3781.0}, {"date": "2021-11-12", "close": 108.5, "volume": 5395.0}, {"date": "2021-11-15", "close": 110.69, "volume": 7258.0}, {"date": "2021-11-16", "close": 110.46, "volume": 6104.0}, {"date": "2021-11-17", "close": 110.57, "volume": 18238.0}, {"date": "2021-11-18", "close": 112.32, "volume": 8832.0}, {"date": "2021-11-19", "close": 115.62, "volume": 6116.0}, {"date": "2021-11-22", "close": 124.71, "volume": 17107.0}, {"date": "2021-11-23", "close": 123.05, "volume": 9901.0}, {"date": "2021-11-24", "close": 124.39, "volume": 15282.0}, {"date": "2021-11-26", "close": 120.33, "volume": 17813.0}, {"date": "2021-11-29", "close": 111.26, "volume": 16419.0}, {"date": "2021-11-30", "close": 111.56, "volume": 16891.0}, {"date": "2021-12-01", "close": 114.66, "volume": 11570.0}, {"date": "2021-12-02", "close": 114.7, "volume": 6063.0}, {"date": "2021-12-03", "close": 112.45, "volume": 11069.0}, {"date": "2021-12-06", "close": 111.33, "volume": 13682.0}, {"date": "2021-12-07", "close": 104.1, "volume": 23746.0}, {"date": "2021-12-08", "close": 108.15, "volume": 8651.0}, {"date": "2021-12-09", "close": 108.14, "volume": 7868.0}, {"date": "2021-12-10", "close": 109.29, "volume": 7776.0}, {"date": "2021-12-13", "close": 111.01, "volume": 8119.0}, {"date": "2021-12-14", "close": 107.68, "volume": 22589.0}, {"date": "2021-12-15", "close": 101.62, "volume": 27591.0}, {"date": "2021-12-16", "close": 98.02, "volume": 23148.0}, {"date": "2021-12-17", "close": 94.75, "volume": 49419.0}, {"date": "2021-12-20", "close": 90.22, "volume": 29749.0}, {"date": "2021-12-21", "close": 94.0, "volume": 42488.0}, {"date": "2021-12-22", "close": 99.58, "volume": 18201.0}, {"date": "2021-12-23", "close": 97.88, "volume": 9859.0}, {"date": "2021-12-27", "close": 100.15, "volume": 6435.0}, {"date": "2021-12-28", "close": 101.0, "volume": 13482.0}, {"date": "2021-12-29", "close": 101.28, "volume": 4782.0}, {"date": "2021-12-30", "close": 100.4, "volume": 8248.0}, {"date": "2021-12-31", "close": 100.0, "volume": 8412.0}, {"date": "2022-01-03", "close": 97.11, "volume": 12884.0}, {"date": "2022-01-04", "close": 99.89, "volume": 3410.0}, {"date": "2022-01-05", "close": 97.1, "volume": 4032.0}, {"date": "2022-01-06", "close": 93.64, "volume": 5152.0}, {"date": "2022-01-07", "close": 91.36, "volume": 6795.0}, {"date": "2022-01-10", "close": 94.7, "volume": 14553.0}, {"date": "2022-01-11", "close": 94.65, "volume": 12485.0}, {"date": "2022-01-12", "close": 92.44, "volume": 8412.0}, {"date": "2022-01-13", "close": 90.39, "volume": 10118.0}, {"date": "2022-01-14", "close": 92.1, "volume": 23718.0}, {"date": "2022-01-18", "close": 92.3, "volume": 16135.0}, {"date": "2022-01-19", "close": 92.0, "volume": 8488.0}, {"date": "2022-01-20", "close": 93.9, "volume": 19414.0}, {"date": "2022-01-21", "close": 94.65, "volume": 23123.0}, {"date": "2022-01-24", "close": 95.79, "volume": 11137.0}, {"date": "2022-01-25", "close": 98.71, "volume": 23896.0}, {"date": "2022-01-26", "close": 96.95, "volume": 7268.0}, {"date": "2022-01-27", "close": 93.52, "volume": 5972.0}, {"date": "2022-01-28", "close": 94.5, "volume": 7326.0}, {"date": "2022-01-31", "close": 94.07, "volume": 7335.0}, {"date": "2022-02-01", "close": 92.51, "volume": 18797.0}, {"date": "2022-02-02", "close": 90.83, "volume": 19735.0}, {"date": "2022-02-03", "close": 88.5, "volume": 17837.0}, {"date": "2022-02-04", "close": 93.76, "volume": 21195.0}, {"date": "2022-02-07", "close": 93.31, "volume": 8273.0}, {"date": "2022-02-08", "close": 95.45, "volume": 27715.0}, {"date": "2022-02-09", "close": 99.66, "volume": 14181.0}, {"date": "2022-02-10", "close": 94.6, "volume": 13716.0}, {"date": "2022-02-11", "close": 94.6, "volume": 11639.0}, {"date": "2022-02-14", "close": 94.0, "volume": 19642.0}, {"date": "2022-02-15", "close": 95.98, "volume": 15318.0}, {"date": "2022-02-16", "close": 95.4, "volume": 5245.0}, {"date": "2022-02-17", "close": 93.75, "volume": 5516.0}, {"date": "2022-02-18", "close": 90.85, "volume": 26447.0}, {"date": "2022-02-22", "close": 92.5, "volume": 12417.0}, {"date": "2022-02-23", "close": 90.25, "volume": 7225.0}, {"date": "2022-02-24", "close": 92.13, "volume": 14295.0}, {"date": "2022-02-25", "close": 92.87, "volume": 15479.0}, {"date": "2022-02-28", "close": 90.01, "volume": 24422.0}, {"date": "2022-03-01", "close": 86.18, "volume": 23378.0}, {"date": "2022-03-02", "close": 87.74, "volume": 21577.0}, {"date": "2022-03-03", "close": 88.52, "volume": 11650.0}, {"date": "2022-03-04", "close": 89.59, "volume": 17874.0}, {"date": "2022-03-07", "close": 87.47, "volume": 9025.0}, {"date": "2022-03-08", "close": 86.04, "volume": 36088.0}, {"date": "2022-03-09", "close": 89.7, "volume": 20126.0}, {"date": "2022-03-10", "close": 88.39, "volume": 11345.0}, {"date": "2022-03-11", "close": 87.55, "volume": 19434.0}, {"date": "2022-03-14", "close": 87.31, "volume": 12188.0}, {"date": "2022-03-15", "close": 87.05, "volume": 7041.0}, {"date": "2022-03-16", "close": 87.65, "volume": 16423.0}, {"date": "2022-03-17", "close": 88.94, "volume": 13052.0}, {"date": "2022-03-18", "close": 89.22, "volume": 29718.0}, {"date": "2022-03-21", "close": 88.13, "volume": 17014.0}, {"date": "2022-03-22", "close": 89.7, "volume": 22352.0}, {"date": "2022-03-23", "close": 88.48, "volume": 14226.0}, {"date": "2022-03-24", "close": 91.58, "volume": 15337.0}, {"date": "2022-03-25", "close": 90.51, "volume": 14738.0}, {"date": "2022-03-28", "close": 91.6, "volume": 5326.0}, {"date": "2022-03-29", "close": 90.09, "volume": 10371.0}, {"date": "2022-03-30", "close": 89.0, "volume": 7905.0}, {"date": "2022-03-31", "close": 89.86, "volume": 19908.0}, {"date": "2022-04-01", "close": 90.28, "volume": 12832.0}, {"date": "2022-04-04", "close": 89.5, "volume": 11664.0}, {"date": "2022-04-05", "close": 87.01, "volume": 10870.0}, {"date": "2022-04-06", "close": 86.64, "volume": 17459.0}, {"date": "2022-04-07", "close": 87.5, "volume": 6409.0}, {"date": "2022-04-08", "close": 86.71, "volume": 10181.0}, {"date": "2022-04-11", "close": 86.55, "volume": 12954.0}, {"date": "2022-04-12", "close": 85.76, "volume": 7039.0}, {"date": "2022-04-13", "close": 86.7, "volume": 7734.0}, {"date": "2022-04-14", "close": 88.84, "volume": 19706.0}, {"date": "2022-04-18", "close": 87.65, "volume": 8183.0}, {"date": "2022-04-19", "close": 87.46, "volume": 6081.0}, {"date": "2022-04-20", "close": 89.09, "volume": 6022.0}, {"date": "2022-04-21", "close": 88.6, "volume": 15131.0}, {"date": "2022-04-22", "close": 89.0, "volume": 11888.0}, {"date": "2022-04-25", "close": 87.29, "volume": 8482.0}, {"date": "2022-04-26", "close": 86.2, "volume": 6866.0}, {"date": "2022-04-27", "close": 86.25, "volume": 12307.0}, {"date": "2022-04-28", "close": 86.16, "volume": 13059.0}, {"date": "2022-04-29", "close": 84.59, "volume": 24221.0}, {"date": "2022-05-02", "close": 83.77, "volume": 10788.0}, {"date": "2022-05-03", "close": 83.7, "volume": 7500.0}, {"date": "2022-05-04", "close": 84.15, "volume": 14305.0}, {"date": "2022-05-05", "close": 83.84, "volume": 14992.0}, {"date": "2022-05-06", "close": 83.45, "volume": 11525.0}, {"date": "2022-05-09", "close": 83.02, "volume": 11235.0}, {"date": "2022-05-10", "close": 84.6, "volume": 14059.0}, {"date": "2022-05-11", "close": 85.05, "volume": 6915.0}, {"date": "2022-05-12", "close": 84.0, "volume": 5587.0}, {"date": "2022-05-13", "close": 83.89, "volume": 7203.0}, {"date": "2022-05-16", "close": 84.19, "volume": 6494.0}, {"date": "2022-05-17", "close": 84.79, "volume": 10572.0}, {"date": "2022-05-18", "close": 83.18, "volume": 16571.0}, {"date": "2022-05-19", "close": 83.21, "volume": 10219.0}, {"date": "2022-05-20", "close": 83.6, "volume": 6756.0}, {"date": "2022-05-23", "close": 83.85, "volume": 6824.0}, {"date": "2022-05-24", "close": 83.26, "volume": 4031.0}, {"date": "2022-05-25", "close": 83.25, "volume": 5788.0}, {"date": "2022-05-26", "close": 83.24, "volume": 8892.0}, {"date": "2022-05-27", "close": 84.9, "volume": 10528.0}, {"date": "2022-05-31", "close": 86.14, "volume": 11857.0}, {"date": "2022-06-01", "close": 85.08, "volume": 6368.0}, {"date": "2022-06-02", "close": 86.4, "volume": 7480.0}, {"date": "2022-06-03", "close": 85.0, "volume": 5841.0}, {"date": "2022-06-06", "close": 84.52, "volume": 5250.0}, {"date": "2022-06-07", "close": 84.12, "volume": 5070.0}, {"date": "2022-06-08", "close": 83.4, "volume": 7442.0}, {"date": "2022-06-09", "close": 83.2, "volume": 7358.0}, {"date": "2022-06-10", "close": 82.23, "volume": 14156.0}, {"date": "2022-06-13", "close": 81.49, "volume": 22183.0}, {"date": "2022-06-14", "close": 82.7, "volume": 16739.0}, {"date": "2022-06-15", "close": 83.5, "volume": 8941.0}, {"date": "2022-06-16", "close": 84.6, "volume": 20056.0}, {"date": "2022-06-17", "close": 83.65, "volume": 15890.0}, {"date": "2022-06-21", "close": 83.38, "volume": 9497.0}, {"date": "2022-06-22", "close": 84.46, "volume": 13576.0}, {"date": "2022-06-23", "close": 84.9, "volume": 10375.0}, {"date": "2022-06-24", "close": 86.97, "volume": 72155.0}, {"date": "2022-06-27", "close": 88.98, "volume": 7329.0}, {"date": "2022-06-28", "close": 87.22, "volume": 3621.0}, {"date": "2022-06-29", "close": 85.69, "volume": 7755.0}, {"date": "2022-06-30", "close": 85.9, "volume": 8546.0}, {"date": "2022-07-01", "close": 84.74, "volume": 5685.0}, {"date": "2022-07-05", "close": 84.48, "volume": 5997.0}, {"date": "2022-07-06", "close": 84.37, "volume": 4469.0}, {"date": "2022-07-07", "close": 84.8, "volume": 5370.0}, {"date": "2022-07-08", "close": 83.36, "volume": 4792.0}, {"date": "2022-07-11", "close": 83.33, "volume": 4206.0}, {"date": "2022-07-12", "close": 82.3, "volume": 4499.0}, {"date": "2022-07-13", "close": 81.54, "volume": 4379.0}, {"date": "2022-07-14", "close": 81.98, "volume": 6696.0}, {"date": "2022-07-15", "close": 82.66, "volume": 8324.0}, {"date": "2022-07-18", "close": 80.73, "volume": 14947.0}, {"date": "2022-07-19", "close": 84.0, "volume": 5479.0}, {"date": "2022-07-20", "close": 83.99, "volume": 5361.0}, {"date": "2022-07-21", "close": 86.0, "volume": 5912.0}, {"date": "2022-07-22", "close": 85.6, "volume": 10692.0}, {"date": "2022-07-25", "close": 85.92, "volume": 5430.0}, {"date": "2022-07-26", "close": 86.0, "volume": 5820.0}, {"date": "2022-07-27", "close": 89.0, "volume": 6647.0}, {"date": "2022-07-28", "close": 89.48, "volume": 4200.0}, {"date": "2022-07-29", "close": 91.34, "volume": 7365.0}, {"date": "2022-08-01", "close": 91.68, "volume": 3524.0}, {"date": "2022-08-02", "close": 89.75, "volume": 3698.0}, {"date": "2022-08-03", "close": 90.54, "volume": 4314.0}, {"date": "2022-08-04", "close": 89.26, "volume": 4808.0}, {"date": "2022-08-05", "close": 90.3, "volume": 2019.0}, {"date": "2022-08-08", "close": 92.19, "volume": 7296.0}, {"date": "2022-08-09", "close": 90.45, "volume": 3655.0}, {"date": "2022-08-10", "close": 91.7, "volume": 3837.0}, {"date": "2022-08-11", "close": 93.31, "volume": 2266.0}, {"date": "2022-08-12", "close": 95.26, "volume": 5583.0}, {"date": "2022-08-15", "close": 95.07, "volume": 3176.0}, {"date": "2022-08-16", "close": 94.52, "volume": 3560.0}, {"date": "2022-08-17", "close": 93.2, "volume": 2967.0}, {"date": "2022-08-18", "close": 92.9, "volume": 4492.0}, {"date": "2022-08-19", "close": 92.78, "volume": 5898.0}, {"date": "2022-08-22", "close": 91.1, "volume": 4685.0}, {"date": "2022-08-23", "close": 90.32, "volume": 3454.0}, {"date": "2022-08-24", "close": 91.4, "volume": 1713.0}, {"date": "2022-08-25", "close": 91.7, "volume": 5243.0}, {"date": "2022-08-26", "close": 89.13, "volume": 2848.0}, {"date": "2022-08-29", "close": 90.37, "volume": 3116.0}, {"date": "2022-08-30", "close": 90.0, "volume": 2531.0}, {"date": "2022-08-31", "close": 91.9, "volume": 7682.0}, {"date": "2022-09-01", "close": 90.14, "volume": 2270.0}, {"date": "2022-09-02", "close": 87.53, "volume": 4419.0}, {"date": "2022-09-06", "close": 85.73, "volume": 2960.0}, {"date": "2022-09-07", "close": 89.38, "volume": 3718.0}, {"date": "2022-09-08", "close": 89.0, "volume": 2911.0}, {"date": "2022-09-09", "close": 91.9, "volume": 4345.0}, {"date": "2022-09-12", "close": 93.49, "volume": 2245.0}, {"date": "2022-09-13", "close": 88.13, "volume": 5413.0}, {"date": "2022-09-14", "close": 87.01, "volume": 3160.0}, {"date": "2022-09-15", "close": 87.71, "volume": 5967.0}, {"date": "2022-09-16", "close": 86.5, "volume": 9668.0}, {"date": "2022-09-19", "close": 87.7, "volume": 5181.0}, {"date": "2022-09-20", "close": 87.0, "volume": 3471.0}, {"date": "2022-09-21", "close": 87.0, "volume": 7300.0}, {"date": "2022-09-22", "close": 86.86, "volume": 4057.0}, {"date": "2022-09-23", "close": 85.35, "volume": 6245.0}, {"date": "2022-09-26", "close": 86.83, "volume": 5115.0}, {"date": "2022-09-27", "close": 87.0, "volume": 3765.0}, {"date": "2022-09-28", "close": 88.5, "volume": 6940.0}, {"date": "2022-09-29", "close": 86.6, "volume": 6001.0}, {"date": "2022-09-30", "close": 85.31, "volume": 5238.0}, {"date": "2022-10-03", "close": 87.0, "volume": 3566.0}, {"date": "2022-10-04", "close": 86.77, "volume": 5474.0}, {"date": "2022-10-05", "close": 85.49, "volume": 3969.0}, {"date": "2022-10-06", "close": 83.46, "volume": 3784.0}, {"date": "2022-10-07", "close": 82.45, "volume": 6845.0}, {"date": "2022-10-10", "close": 82.6, "volume": 8512.0}, {"date": "2022-10-11", "close": 84.2, "volume": 6719.0}, {"date": "2022-10-12", "close": 84.48, "volume": 1484.0}, {"date": "2022-10-13", "close": 84.8, "volume": 4634.0}, {"date": "2022-10-14", "close": 83.5, "volume": 2986.0}, {"date": "2022-10-17", "close": 87.5, "volume": 17904.0}, {"date": "2022-10-18", "close": 86.85, "volume": 5460.0}, {"date": "2022-10-19", "close": 86.55, "volume": 4901.0}, {"date": "2022-10-20", "close": 86.39, "volume": 5384.0}, {"date": "2022-10-21", "close": 87.15, "volume": 3541.0}, {"date": "2022-10-24", "close": 91.8, "volume": 9123.0}, {"date": "2022-10-25", "close": 94.9, "volume": 6707.0}, {"date": "2022-10-26", "close": 95.02, "volume": 6619.0}, {"date": "2022-10-27", "close": 92.97, "volume": 7455.0}, {"date": "2022-10-28", "close": 90.61, "volume": 17097.0}, {"date": "2022-10-31", "close": 89.55, "volume": 8188.0}, {"date": "2022-11-01", "close": 89.64, "volume": 4522.0}, {"date": "2022-11-02", "close": 88.7, "volume": 3424.0}, {"date": "2022-11-03", "close": 87.31, "volume": 2884.0}, {"date": "2022-11-04", "close": 89.99, "volume": 4320.0}, {"date": "2022-11-07", "close": 89.31, "volume": 8200.0}, {"date": "2022-11-08", "close": 87.6, "volume": 3900.0}, {"date": "2022-11-09", "close": 85.32, "volume": 3305.0}, {"date": "2022-11-10", "close": 92.75, "volume": 8240.0}, {"date": "2022-11-11", "close": 91.98, "volume": 3528.0}, {"date": "2022-11-14", "close": 88.61, "volume": 6730.0}, {"date": "2022-11-15", "close": 90.04, "volume": 3199.0}, {"date": "2022-11-16", "close": 90.02, "volume": 6155.0}, {"date": "2022-11-17", "close": 90.0, "volume": 3099.0}, {"date": "2022-11-18", "close": 92.57, "volume": 4050.0}, {"date": "2022-11-21", "close": 91.51, "volume": 2161.0}, {"date": "2022-11-22", "close": 92.78, "volume": 1393.0}, {"date": "2022-11-23", "close": 91.71, "volume": 2322.0}, {"date": "2022-11-25", "close": 89.81, "volume": 816.0}, {"date": "2022-11-28", "close": 88.42, "volume": 6160.0}, {"date": "2022-11-29", "close": 88.52, "volume": 2231.0}, {"date": "2022-11-30", "close": 89.06, "volume": 3372.0}, {"date": "2022-12-01", "close": 91.4, "volume": 3759.0}, {"date": "2022-12-02", "close": 88.9, "volume": 1249.0}, {"date": "2022-12-05", "close": 101.88, "volume": 26659.0}, {"date": "2022-12-06", "close": 97.25, "volume": 27804.0}, {"date": "2022-12-07", "close": 98.9, "volume": 5241.0}, {"date": "2022-12-08", "close": 101.55, "volume": 4871.0}, {"date": "2022-12-09", "close": 100.12, "volume": 5845.0}, {"date": "2022-12-12", "close": 99.42, "volume": 11514.0}, {"date": "2022-12-13", "close": 98.04, "volume": 28153.0}, {"date": "2022-12-14", "close": 95.85, "volume": 4730.0}, {"date": "2022-12-15", "close": 97.2, "volume": 5737.0}, {"date": "2022-12-16", "close": 99.58, "volume": 15604.0}, {"date": "2022-12-19", "close": 95.3, "volume": 4245.0}, {"date": "2022-12-20", "close": 95.0, "volume": 4655.0}, {"date": "2022-12-21", "close": 97.79, "volume": 2914.0}, {"date": "2022-12-22", "close": 95.36, "volume": 3328.0}, {"date": "2022-12-23", "close": 93.55, "volume": 6132.0}, {"date": "2022-12-27", "close": 93.53, "volume": 2840.0}, {"date": "2022-12-28", "close": 93.06, "volume": 6874.0}, {"date": "2022-12-29", "close": 96.68, "volume": 4112.0}, {"date": "2022-12-30", "close": 100.53, "volume": 13252.0}, {"date": "2023-01-03", "close": 97.76, "volume": 9209.0}, {"date": "2023-01-04", "close": 100.3, "volume": 5110.0}, {"date": "2023-01-05", "close": 99.7, "volume": 1410.0}, {"date": "2023-01-06", "close": 99.2, "volume": 3761.0}, {"date": "2023-01-09", "close": 88.16, "volume": 68448.0}, {"date": "2023-01-10", "close": 90.25, "volume": 3378.0}, {"date": "2023-01-11", "close": 89.45, "volume": 3895.0}, {"date": "2023-01-12", "close": 91.15, "volume": 4274.0}, {"date": "2023-01-13", "close": 90.11, "volume": 10646.0}, {"date": "2023-01-17", "close": 92.99, "volume": 5293.0}, {"date": "2023-01-18", "close": 91.01, "volume": 18792.0}, {"date": "2023-01-19", "close": 92.4, "volume": 4630.0}, {"date": "2023-01-20", "close": 94.3, "volume": 6949.0}, {"date": "2023-01-23", "close": 90.59, "volume": 11445.0}, {"date": "2023-01-24", "close": 89.66, "volume": 3209.0}, {"date": "2023-01-25", "close": 89.4, "volume": 3053.0}, {"date": "2023-01-26", "close": 88.75, "volume": 3456.0}, {"date": "2023-01-27", "close": 89.32, "volume": 7525.0}, {"date": "2023-01-30", "close": 89.24, "volume": 6971.0}, {"date": "2023-01-31", "close": 92.13, "volume": 9053.0}, {"date": "2023-02-01", "close": 92.69, "volume": 5651.0}, {"date": "2023-02-02", "close": 96.47, "volume": 5601.0}, {"date": "2023-02-03", "close": 94.12, "volume": 4104.0}, {"date": "2023-02-06", "close": 91.8, "volume": 7432.0}, {"date": "2023-02-07", "close": 93.14, "volume": 8666.0}, {"date": "2023-02-08", "close": 91.42, "volume": 6809.0}, {"date": "2023-02-09", "close": 89.6, "volume": 3613.0}, {"date": "2023-02-10", "close": 89.82, "volume": 5301.0}, {"date": "2023-02-13", "close": 89.13, "volume": 5453.0}, {"date": "2023-02-14", "close": 87.8, "volume": 7081.0}, {"date": "2023-02-15", "close": 90.5, "volume": 28569.0}, {"date": "2023-02-16", "close": 92.2, "volume": 14906.0}, {"date": "2023-02-17", "close": 91.5, "volume": 13514.0}, {"date": "2023-02-21", "close": 91.01, "volume": 6801.0}, {"date": "2023-02-22", "close": 90.14, "volume": 8580.0}, {"date": "2023-02-23", "close": 89.78, "volume": 4406.0}, {"date": "2023-02-24", "close": 87.14, "volume": 4464.0}, {"date": "2023-02-27", "close": 91.4, "volume": 8046.0}, {"date": "2023-02-28", "close": 91.78, "volume": 8443.0}, {"date": "2023-03-01", "close": 91.41, "volume": 5203.0}, {"date": "2023-03-02", "close": 93.39, "volume": 6611.0}, {"date": "2023-03-03", "close": 96.0, "volume": 3953.0}, {"date": "2023-03-06", "close": 93.23, "volume": 24581.0}, {"date": "2023-03-07", "close": 87.9, "volume": 37658.0}, {"date": "2023-03-08", "close": 88.6, "volume": 102149.0}, {"date": "2023-03-09", "close": 90.53, "volume": 12122.0}, {"date": "2023-03-10", "close": 89.5, "volume": 8310.0}, {"date": "2023-03-13", "close": 89.0, "volume": 37061.0}, {"date": "2023-03-14", "close": 92.0, "volume": 14486.0}, {"date": "2023-03-15", "close": 91.9, "volume": 8686.0}, {"date": "2023-03-16", "close": 94.56, "volume": 3884.0}, {"date": "2023-03-17", "close": 92.5, "volume": 8706.0}, {"date": "2023-03-20", "close": 93.35, "volume": 3415.0}, {"date": "2023-03-21", "close": 93.84, "volume": 5082.0}, {"date": "2023-03-22", "close": 90.61, "volume": 2252.0}, {"date": "2023-03-23", "close": 90.32, "volume": 4389.0}, {"date": "2023-03-24", "close": 92.91, "volume": 5930.0}, {"date": "2023-03-27", "close": 92.77, "volume": 2988.0}, {"date": "2023-03-28", "close": 91.6, "volume": 3908.0}, {"date": "2023-03-29", "close": 94.4, "volume": 3433.0}, {"date": "2023-03-30", "close": 96.45, "volume": 5017.0}, {"date": "2023-03-31", "close": 94.77, "volume": 6763.0}, {"date": "2023-04-03", "close": 93.8, "volume": 3718.0}, {"date": "2023-04-04", "close": 92.85, "volume": 6581.0}, {"date": "2023-04-05", "close": 92.62, "volume": 9685.0}, {"date": "2023-04-06", "close": 91.85, "volume": 2544.0}, {"date": "2023-04-10", "close": 90.9, "volume": 4787.0}, {"date": "2023-04-11", "close": 93.6, "volume": 12282.0}, {"date": "2023-04-12", "close": 96.5, "volume": 7174.0}, {"date": "2023-04-13", "close": 97.4, "volume": 15390.0}, {"date": "2023-04-14", "close": 97.21, "volume": 5314.0}, {"date": "2023-04-17", "close": 97.38, "volume": 3618.0}, {"date": "2023-04-18", "close": 95.09, "volume": 2631.0}, {"date": "2023-04-19", "close": 95.0, "volume": 1495.0}, {"date": "2023-04-20", "close": 96.0, "volume": 2307.0}, {"date": "2023-04-21", "close": 93.0, "volume": 11138.0}, {"date": "2023-04-24", "close": 94.1, "volume": 3640.0}, {"date": "2023-04-25", "close": 94.03, "volume": 9438.0}, {"date": "2023-04-26", "close": 94.85, "volume": 1863.0}, {"date": "2023-04-27", "close": 94.5, "volume": 7082.0}, {"date": "2023-04-28", "close": 94.84, "volume": 2018.0}, {"date": "2023-05-01", "close": 95.7, "volume": 4781.0}, {"date": "2023-05-02", "close": 94.56, "volume": 3794.0}, {"date": "2023-05-03", "close": 93.23, "volume": 3525.0}, {"date": "2023-05-04", "close": 91.5, "volume": 3839.0}, {"date": "2023-05-05", "close": 93.68, "volume": 4395.0}, {"date": "2023-05-08", "close": 93.6, "volume": 1516.0}, {"date": "2023-05-09", "close": 94.93, "volume": 1788.0}, {"date": "2023-05-10", "close": 95.55, "volume": 2896.0}, {"date": "2023-05-11", "close": 91.57, "volume": 3460.0}, {"date": "2023-05-12", "close": 91.65, "volume": 2734.0}, {"date": "2023-05-15", "close": 93.89, "volume": 5487.0}, {"date": "2023-05-16", "close": 93.34, "volume": 1819.0}, {"date": "2023-05-17", "close": 94.18, "volume": 7380.0}, {"date": "2023-05-18", "close": 93.72, "volume": 3075.0}, {"date": "2023-05-19", "close": 92.74, "volume": 3959.0}, {"date": "2023-05-22", "close": 93.79, "volume": 4435.0}, {"date": "2023-05-23", "close": 92.86, "volume": 5047.0}, {"date": "2023-05-24", "close": 93.4, "volume": 6502.0}, {"date": "2023-05-25", "close": 93.49, "volume": 2792.0}, {"date": "2023-05-26", "close": 95.265, "volume": 4067.0}, {"date": "2023-05-30", "close": 93.0, "volume": 11423.0}, {"date": "2023-05-31", "close": 93.49, "volume": 18623.0}, {"date": "2023-06-01", "close": 93.92, "volume": 2983.0}, {"date": "2023-06-02", "close": 95.0, "volume": 7920.0}, {"date": "2023-06-05", "close": 93.26, "volume": 13564.0}, {"date": "2023-06-06", "close": 96.45, "volume": 5420.0}, {"date": "2023-06-07", "close": 99.74, "volume": 19364.0}, {"date": "2023-06-08", "close": 99.29, "volume": 4337.0}, {"date": "2023-06-09", "close": 97.12, "volume": 7235.0}, {"date": "2023-06-12", "close": 98.15, "volume": 4575.0}, {"date": "2023-06-13", "close": 99.95, "volume": 11212.0}, {"date": "2023-06-14", "close": 95.6, "volume": 9320.0}, {"date": "2023-06-15", "close": 95.08, "volume": 5533.0}, {"date": "2023-06-16", "close": 94.13, "volume": 13669.0}, {"date": "2023-06-20", "close": 95.03, "volume": 13842.0}, {"date": "2023-06-21", "close": 93.75, "volume": 8581.0}, {"date": "2023-06-22", "close": 93.47, "volume": 3571.0}, {"date": "2023-06-23", "close": 87.76, "volume": 55072.0}, {"date": "2023-06-26", "close": 89.99, "volume": 23412.0}, {"date": "2023-06-27", "close": 91.71, "volume": 12462.0}, {"date": "2023-06-28", "close": 92.2, "volume": 9660.0}, {"date": "2023-06-29", "close": 92.7, "volume": 11571.0}, {"date": "2023-06-30", "close": 93.2, "volume": 8825.0}, {"date": "2023-07-03", "close": 92.95, "volume": 4213.0}, {"date": "2023-07-05", "close": 93.4, "volume": 14023.0}, {"date": "2023-07-06", "close": 93.5, "volume": 7577.0}, {"date": "2023-07-07", "close": 93.44, "volume": 12620.0}, {"date": "2023-07-10", "close": 93.31, "volume": 10724.0}, {"date": "2023-07-11", "close": 93.4, "volume": 11863.0}, {"date": "2023-07-12", "close": 94.02, "volume": 12510.0}, {"date": "2023-07-13", "close": 94.74, "volume": 6974.0}, {"date": "2023-07-14", "close": 98.75, "volume": 37772.0}, {"date": "2023-07-17", "close": 99.16, "volume": 12137.0}, {"date": "2023-07-18", "close": 98.38, "volume": 4809.0}, {"date": "2023-07-19", "close": 96.08, "volume": 4873.0}, {"date": "2023-07-20", "close": 94.95, "volume": 10653.0}, {"date": "2023-07-21", "close": 95.43, "volume": 9402.0}, {"date": "2023-07-24", "close": 95.4, "volume": 5198.0}, {"date": "2023-07-25", "close": 95.34, "volume": 9967.0}, {"date": "2023-07-26", "close": 95.4, "volume": 28614.0}, {"date": "2023-07-27", "close": 94.35, "volume": 47262.0}, {"date": "2023-07-28", "close": 95.9, "volume": 19795.0}, {"date": "2023-07-31", "close": 98.33, "volume": 29570.0}, {"date": "2023-08-01", "close": 98.18, "volume": 14368.0}, {"date": "2023-08-02", "close": 96.11, "volume": 12493.0}, {"date": "2023-08-03", "close": 97.45, "volume": 8881.0}, {"date": "2023-08-04", "close": 98.0, "volume": 19852.0}, {"date": "2023-08-07", "close": 98.32, "volume": 7582.0}, {"date": "2023-08-08", "close": 97.4, "volume": 3692.0}, {"date": "2023-08-09", "close": 95.35, "volume": 5727.0}, {"date": "2023-08-10", "close": 95.65, "volume": 5402.0}, {"date": "2023-08-11", "close": 95.59, "volume": 3349.0}, {"date": "2023-08-14", "close": 96.2, "volume": 9834.0}, {"date": "2023-08-15", "close": 95.0, "volume": 7957.0}, {"date": "2023-08-16", "close": 94.39, "volume": 8202.0}, {"date": "2023-08-17", "close": 92.99, "volume": 9526.0}, {"date": "2023-08-18", "close": 92.11, "volume": 5028.0}, {"date": "2023-08-21", "close": 91.8, "volume": 9307.0}, {"date": "2023-08-22", "close": 92.13, "volume": 10222.0}, {"date": "2023-08-23", "close": 93.0, "volume": 9397.0}, {"date": "2023-08-24", "close": 92.7, "volume": 7852.0}, {"date": "2023-08-25", "close": 92.4, "volume": 6177.0}, {"date": "2023-08-28", "close": 92.41, "volume": 12676.0}, {"date": "2023-08-29", "close": 92.8, "volume": 13000.0}, {"date": "2023-08-30", "close": 92.75, "volume": 13424.0}, {"date": "2023-08-31", "close": 91.6, "volume": 21028.0}, {"date": "2023-09-01", "close": 90.6, "volume": 19173.0}, {"date": "2023-09-05", "close": 89.5, "volume": 13505.0}, {"date": "2023-09-06", "close": 89.0, "volume": 12014.0}, {"date": "2023-09-07", "close": 87.42, "volume": 22505.0}, {"date": "2023-09-08", "close": 87.86, "volume": 10395.0}, {"date": "2023-09-11", "close": 87.05, "volume": 13586.0}, {"date": "2023-09-12", "close": 86.8, "volume": 8297.0}, {"date": "2023-09-13", "close": 85.37, "volume": 16294.0}, {"date": "2023-09-14", "close": 85.5, "volume": 8924.0}, {"date": "2023-09-15", "close": 83.88, "volume": 23401.0}, {"date": "2023-09-18", "close": 85.65, "volume": 13854.0}, {"date": "2023-09-19", "close": 85.3, "volume": 15342.0}, {"date": "2023-09-20", "close": 85.65, "volume": 10603.0}, {"date": "2023-09-21", "close": 83.86, "volume": 5901.0}, {"date": "2023-09-22", "close": 84.28, "volume": 8141.0}, {"date": "2023-09-25", "close": 84.87, "volume": 10846.0}, {"date": "2023-09-26", "close": 87.63, "volume": 30034.0}, {"date": "2023-09-27", "close": 88.72, "volume": 19507.0}, {"date": "2023-09-28", "close": 88.15, "volume": 12557.0}, {"date": "2023-09-29", "close": 86.0, "volume": 14505.0}, {"date": "2023-10-02", "close": 85.77, "volume": 12772.0}, {"date": "2023-10-03", "close": 86.0, "volume": 9778.0}, {"date": "2023-10-04", "close": 86.75, "volume": 12247.0}, {"date": "2023-10-05", "close": 86.85, "volume": 9125.0}, {"date": "2023-10-06", "close": 86.75, "volume": 6652.0}, {"date": "2023-10-09", "close": 85.35, "volume": 6174.0}, {"date": "2023-10-10", "close": 87.05, "volume": 13183.0}, {"date": "2023-10-11", "close": 85.87, "volume": 6199.0}, {"date": "2023-10-12", "close": 84.27, "volume": 9696.0}, {"date": "2023-10-13", "close": 83.25, "volume": 7251.0}, {"date": "2023-10-16", "close": 84.35, "volume": 7369.0}, {"date": "2023-10-17", "close": 84.31, "volume": 10380.0}, {"date": "2023-10-18", "close": 83.2, "volume": 7339.0}, {"date": "2023-10-19", "close": 82.65, "volume": 12975.0}, {"date": "2023-10-20", "close": 81.22, "volume": 8756.0}, {"date": "2023-10-23", "close": 80.39, "volume": 8806.0}, {"date": "2023-10-24", "close": 80.94, "volume": 5509.0}, {"date": "2023-10-25", "close": 79.5, "volume": 9051.0}, {"date": "2023-10-26", "close": 77.77, "volume": 15771.0}, {"date": "2023-10-27", "close": 77.07, "volume": 7177.0}, {"date": "2023-10-30", "close": 78.99, "volume": 7297.0}, {"date": "2023-10-31", "close": 79.52, "volume": 7165.0}, {"date": "2023-11-01", "close": 79.18, "volume": 5550.0}, {"date": "2023-11-02", "close": 79.9, "volume": 10788.0}, {"date": "2023-11-03", "close": 80.98, "volume": 7295.0}, {"date": "2023-11-06", "close": 80.02, "volume": 12811.0}, {"date": "2023-11-07", "close": 78.32, "volume": 10659.0}, {"date": "2023-11-08", "close": 78.88, "volume": 16331.0}, {"date": "2023-11-09", "close": 79.15, "volume": 14008.0}, {"date": "2023-11-10", "close": 79.0, "volume": 6903.0}, {"date": "2023-11-13", "close": 81.43, "volume": 22822.0}, {"date": "2023-11-14", "close": 86.0, "volume": 14557.0}, {"date": "2023-11-15", "close": 85.76, "volume": 9340.0}, {"date": "2023-11-16", "close": 84.95, "volume": 11668.0}, {"date": "2023-11-17", "close": 84.0, "volume": 10229.0}, {"date": "2023-11-20", "close": 83.93, "volume": 14131.0}, {"date": "2023-11-21", "close": 83.35, "volume": 3902.0}, {"date": "2023-11-22", "close": 82.45, "volume": 9929.0}, {"date": "2023-11-24", "close": 82.87, "volume": 5131.0}, {"date": "2023-11-27", "close": 83.615, "volume": 7694.0}, {"date": "2023-11-28", "close": 82.16, "volume": 16577.0}, {"date": "2023-11-29", "close": 84.99, "volume": 8312.0}, {"date": "2023-11-30", "close": 84.3, "volume": 12214.0}, {"date": "2023-12-01", "close": 84.96, "volume": 11106.0}, {"date": "2023-12-04", "close": 84.19, "volume": 8442.0}, {"date": "2023-12-05", "close": 81.73, "volume": 7423.0}, {"date": "2023-12-06", "close": 81.56, "volume": 15757.0}, {"date": "2023-12-07", "close": 82.0, "volume": 12964.0}, {"date": "2023-12-08", "close": 80.51, "volume": 11292.0}, {"date": "2023-12-11", "close": 81.91, "volume": 8571.0}, {"date": "2023-12-12", "close": 81.15, "volume": 9601.0}, {"date": "2023-12-13", "close": 85.06, "volume": 22051.0}, {"date": "2023-12-14", "close": 84.33, "volume": 11320.0}, {"date": "2023-12-15", "close": 81.5, "volume": 26677.0}, {"date": "2023-12-18", "close": 82.89, "volume": 17703.0}, {"date": "2023-12-19", "close": 83.6, "volume": 8282.0}, {"date": "2023-12-20", "close": 84.58, "volume": 12012.0}, {"date": "2023-12-21", "close": 84.45, "volume": 6944.0}, {"date": "2023-12-22", "close": 85.27, "volume": 19293.0}, {"date": "2023-12-26", "close": 85.84, "volume": 5380.0}, {"date": "2023-12-27", "close": 86.2, "volume": 13688.0}, {"date": "2023-12-28", "close": 85.92, "volume": 7524.0}, {"date": "2023-12-29", "close": 84.22, "volume": 6984.0}, {"date": "2024-01-02", "close": 83.48, "volume": 13538.0}, {"date": "2024-01-03", "close": 82.17, "volume": 11246.0}, {"date": "2024-01-04", "close": 80.65, "volume": 14076.0}, {"date": "2024-01-05", "close": 80.87, "volume": 17841.0}, {"date": "2024-01-08", "close": 81.86, "volume": 10560.0}, {"date": "2024-01-09", "close": 83.54, "volume": 17049.0}, {"date": "2024-01-10", "close": 84.23, "volume": 18367.0}, {"date": "2024-01-11", "close": 83.51, "volume": 12441.0}, {"date": "2024-01-12", "close": 83.0, "volume": 9875.0}, {"date": "2024-01-16", "close": 82.61, "volume": 5543.0}, {"date": "2024-01-17", "close": 81.21, "volume": 11787.0}, {"date": "2024-01-18", "close": 80.7, "volume": 7746.0}, {"date": "2024-01-19", "close": 81.8, "volume": 8215.0}, {"date": "2024-01-22", "close": 83.89, "volume": 8075.0}, {"date": "2024-01-23", "close": 82.19, "volume": 5261.0}, {"date": "2024-01-24", "close": 81.18, "volume": 8842.0}, {"date": "2024-01-25", "close": 82.47, "volume": 4942.0}, {"date": "2024-01-26", "close": 83.87, "volume": 8488.0}, {"date": "2024-01-29", "close": 82.75, "volume": 9512.0}, {"date": "2024-01-30", "close": 80.4, "volume": 10047.0}, {"date": "2024-01-31", "close": 79.21, "volume": 13225.0}, {"date": "2024-02-01", "close": 78.45, "volume": 9224.0}, {"date": "2024-02-02", "close": 76.98, "volume": 20867.0}, {"date": "2024-02-05", "close": 74.16, "volume": 14060.0}, {"date": "2024-02-06", "close": 74.94, "volume": 50022.0}, {"date": "2024-02-07", "close": 73.93, "volume": 30690.0}, {"date": "2024-02-08", "close": 74.18, "volume": 22287.0}, {"date": "2024-02-09", "close": 73.38, "volume": 34290.0}, {"date": "2024-02-12", "close": 75.0, "volume": 19579.0}, {"date": "2024-02-13", "close": 71.28, "volume": 27460.0}, {"date": "2024-02-14", "close": 71.28, "volume": 37886.0}, {"date": "2024-02-15", "close": 73.1, "volume": 32386.0}, {"date": "2024-02-16", "close": 72.4, "volume": 12600.0}, {"date": "2024-02-20", "close": 72.76, "volume": 4537.0}, {"date": "2024-02-21", "close": 71.55, "volume": 38616.0}, {"date": "2024-02-22", "close": 71.67, "volume": 36840.0}, {"date": "2024-02-23", "close": 70.55, "volume": 104946.0}, {"date": "2024-02-26", "close": 70.5, "volume": 30821.0}, {"date": "2024-02-27", "close": 70.12, "volume": 23713.0}, {"date": "2024-02-28", "close": 69.9, "volume": 41284.0}, {"date": "2024-02-29", "close": 70.18, "volume": 35008.0}, {"date": "2024-03-01", "close": 69.67, "volume": 31197.0}, {"date": "2024-03-04", "close": 71.28, "volume": 57287.0}, {"date": "2024-03-05", "close": 70.32, "volume": 25850.0}, {"date": "2024-03-06", "close": 69.31, "volume": 24687.0}, {"date": "2024-03-07", "close": 69.8, "volume": 17968.0}, {"date": "2024-03-08", "close": 69.31, "volume": 24014.0}, {"date": "2024-03-11", "close": 69.8, "volume": 49269.0}, {"date": "2024-03-12", "close": 71.45, "volume": 55163.0}, {"date": "2024-03-13", "close": 70.24, "volume": 18514.0}, {"date": "2024-03-14", "close": 69.63, "volume": 25021.0}, {"date": "2024-03-15", "close": 69.27, "volume": 41056.0}, {"date": "2024-03-18", "close": 68.64, "volume": 33835.0}, {"date": "2024-03-19", "close": 68.89, "volume": 28142.0}, {"date": "2024-03-20", "close": 70.1, "volume": 36824.0}, {"date": "2024-03-21", "close": 68.53, "volume": 35252.0}, {"date": "2024-03-22", "close": 68.57, "volume": 80679.0}, {"date": "2024-03-25", "close": 69.35, "volume": 49201.0}, {"date": "2024-03-26", "close": 68.14, "volume": 51197.0}, {"date": "2024-03-27", "close": 70.18, "volume": 31829.0}, {"date": "2024-03-28", "close": 71.11, "volume": 54813.0}, {"date": "2024-04-01", "close": 70.73, "volume": 19305.0}, {"date": "2024-04-02", "close": 69.38, "volume": 22643.0}, {"date": "2024-04-03", "close": 68.65, "volume": 11739.0}, {"date": "2024-04-04", "close": 68.55, "volume": 32632.0}, {"date": "2024-04-05", "close": 69.06, "volume": 20963.0}, {"date": "2024-04-08", "close": 70.0, "volume": 19210.0}, {"date": "2024-04-09", "close": 70.99, "volume": 16847.0}, {"date": "2024-04-10", "close": 70.13, "volume": 33702.0}, {"date": "2024-04-11", "close": 70.16, "volume": 22521.0}, {"date": "2024-04-12", "close": 68.66, "volume": 30970.0}, {"date": "2024-04-15", "close": 68.34, "volume": 40402.0}, {"date": "2024-04-16", "close": 68.12, "volume": 27480.0}, {"date": "2024-04-17", "close": 67.62, "volume": 42745.0}, {"date": "2024-04-18", "close": 67.23, "volume": 38833.0}, {"date": "2024-04-19", "close": 68.58, "volume": 42931.0}, {"date": "2024-04-22", "close": 68.13, "volume": 12747.0}, {"date": "2024-04-23", "close": 67.56, "volume": 16812.0}, {"date": "2024-04-24", "close": 67.16, "volume": 25241.0}, {"date": "2024-04-25", "close": 66.29, "volume": 24010.0}, {"date": "2024-04-26", "close": 65.92, "volume": 22564.0}, {"date": "2024-04-29", "close": 66.3, "volume": 18712.0}, {"date": "2024-04-30", "close": 66.2, "volume": 23834.0}, {"date": "2024-05-01", "close": 67.87, "volume": 12800.0}, {"date": "2024-05-02", "close": 67.29, "volume": 14593.0}, {"date": "2024-05-03", "close": 67.92, "volume": 10020.0}, {"date": "2024-05-06", "close": 69.39, "volume": 25690.0}, {"date": "2024-05-07", "close": 69.47, "volume": 21897.0}, {"date": "2024-05-08", "close": 68.99, "volume": 14670.0}, {"date": "2024-05-09", "close": 69.45, "volume": 14521.0}, {"date": "2024-05-10", "close": 68.74, "volume": 12259.0}, {"date": "2024-05-13", "close": 68.47, "volume": 18121.0}, {"date": "2024-05-14", "close": 68.48, "volume": 16862.0}, {"date": "2024-05-15", "close": 69.24, "volume": 31026.0}, {"date": "2024-05-16", "close": 70.45, "volume": 13732.0}, {"date": "2024-05-17", "close": 69.72, "volume": 8828.0}, {"date": "2024-05-20", "close": 68.88, "volume": 9414.0}, {"date": "2024-05-21", "close": 68.73, "volume": 17289.0}, {"date": "2024-05-22", "close": 67.31, "volume": 45704.0}, {"date": "2024-05-23", "close": 67.07, "volume": 49850.0}, {"date": "2024-05-24", "close": 67.01, "volume": 16861.0}, {"date": "2024-05-28", "close": 68.85, "volume": 26046.0}, {"date": "2024-05-29", "close": 68.0, "volume": 15938.0}, {"date": "2024-05-30", "close": 67.12, "volume": 13387.0}, {"date": "2024-05-31", "close": 68.29, "volume": 8988.0}, {"date": "2024-06-03", "close": 69.6, "volume": 14354.0}, {"date": "2024-06-04", "close": 68.42, "volume": 11771.0}, {"date": "2024-06-05", "close": 67.33, "volume": 9107.0}, {"date": "2024-06-06", "close": 67.32, "volume": 5289.0}, {"date": "2024-06-07", "close": 67.39, "volume": 18098.0}, {"date": "2024-06-10", "close": 67.49, "volume": 10993.0}, {"date": "2024-06-11", "close": 67.56, "volume": 8081.0}, {"date": "2024-06-12", "close": 66.88, "volume": 18402.0}, {"date": "2024-06-13", "close": 67.36, "volume": 20254.0}, {"date": "2024-06-14", "close": 66.78, "volume": 11125.0}, {"date": "2024-06-17", "close": 66.78, "volume": 11078.0}, {"date": "2024-06-18", "close": 66.41, "volume": 13853.0}, {"date": "2024-06-20", "close": 67.03, "volume": 9943.0}, {"date": "2024-06-21", "close": 66.91, "volume": 25739.0}, {"date": "2024-06-24", "close": 66.57, "volume": 22758.0}, {"date": "2024-06-25", "close": 67.05, "volume": 22795.0}, {"date": "2024-06-26", "close": 67.18, "volume": 12078.0}, {"date": "2024-06-27", "close": 66.85, "volume": 14250.0}, {"date": "2024-06-28", "close": 66.81, "volume": 144146.0}, {"date": "2024-07-01", "close": 66.59, "volume": 14076.0}, {"date": "2024-07-02", "close": 66.1, "volume": 16905.0}, {"date": "2024-07-03", "close": 66.38, "volume": 8962.0}, {"date": "2024-07-05", "close": 65.79, "volume": 24301.0}, {"date": "2024-07-08", "close": 66.31, "volume": 8773.0}, {"date": "2024-07-09", "close": 66.1, "volume": 12499.0}, {"date": "2024-07-10", "close": 67.35, "volume": 8398.0}, {"date": "2024-07-11", "close": 69.36, "volume": 14825.0}, {"date": "2024-07-12", "close": 68.63, "volume": 13630.0}, {"date": "2024-07-15", "close": 68.88, "volume": 17995.0}, {"date": "2024-07-16", "close": 71.96, "volume": 14998.0}, {"date": "2024-07-17", "close": 72.69, "volume": 17179.0}, {"date": "2024-07-18", "close": 71.0, "volume": 8002.0}, {"date": "2024-07-19", "close": 69.91, "volume": 7677.0}, {"date": "2024-07-22", "close": 72.58, "volume": 15955.0}, {"date": "2024-07-23", "close": 75.08, "volume": 17422.0}, {"date": "2024-07-24", "close": 75.03, "volume": 14423.0}, {"date": "2024-07-25", "close": 70.46, "volume": 30006.0}, {"date": "2024-07-26", "close": 69.48, "volume": 34749.0}, {"date": "2024-07-29", "close": 68.77, "volume": 28443.0}, {"date": "2024-07-30", "close": 69.64, "volume": 21737.0}, {"date": "2024-07-31", "close": 69.6, "volume": 68069.0}, {"date": "2024-08-01", "close": 68.17, "volume": 17142.0}, {"date": "2024-08-02", "close": 67.46, "volume": 10968.0}, {"date": "2024-08-05", "close": 65.81, "volume": 35286.0}, {"date": "2024-08-06", "close": 66.0, "volume": 6617.0}, {"date": "2024-08-07", "close": 65.98, "volume": 29400.0}, {"date": "2024-08-08", "close": 66.96, "volume": 13244.0}, {"date": "2024-08-09", "close": 66.64, "volume": 8474.0}, {"date": "2024-08-12", "close": 66.5, "volume": 10809.0}, {"date": "2024-08-13", "close": 66.93, "volume": 10506.0}, {"date": "2024-08-14", "close": 66.09, "volume": 10273.0}, {"date": "2024-08-15", "close": 68.28, "volume": 26882.0}, {"date": "2024-08-16", "close": 68.29, "volume": 19494.0}, {"date": "2024-08-19", "close": 67.87, "volume": 10146.0}, {"date": "2024-08-20", "close": 67.17, "volume": 10026.0}, {"date": "2024-08-21", "close": 67.37, "volume": 6435.0}, {"date": "2024-08-22", "close": 67.56, "volume": 4356.0}, {"date": "2024-08-23", "close": 68.57, "volume": 9547.0}, {"date": "2024-08-26", "close": 68.32, "volume": 7574.0}, {"date": "2024-08-27", "close": 67.97, "volume": 8636.0}, {"date": "2024-08-28", "close": 68.26, "volume": 7081.0}, {"date": "2024-08-29", "close": 67.92, "volume": 7611.0}, {"date": "2024-08-30", "close": 67.99, "volume": 4438.0}, {"date": "2024-09-03", "close": 66.75, "volume": 13143.0}, {"date": "2024-09-04", "close": 66.76, "volume": 5520.0}, {"date": "2024-09-05", "close": 66.33, "volume": 12058.0}, {"date": "2024-09-06", "close": 66.22, "volume": 15949.0}, {"date": "2024-09-09", "close": 66.13, "volume": 9052.0}, {"date": "2024-09-10", "close": 66.13, "volume": 14783.0}, {"date": "2024-09-11", "close": 66.13, "volume": 28443.0}, {"date": "2024-09-12", "close": 65.9, "volume": 42737.0}, {"date": "2024-09-13", "close": 68.03, "volume": 27023.0}, {"date": "2024-09-16", "close": 67.37, "volume": 13209.0}, {"date": "2024-09-17", "close": 67.1, "volume": 12030.0}, {"date": "2024-09-18", "close": 67.22, "volume": 23487.0}, {"date": "2024-09-19", "close": 68.0, "volume": 9733.0}, {"date": "2024-09-20", "close": 66.31, "volume": 66624.0}, {"date": "2024-09-23", "close": 66.4, "volume": 14311.0}, {"date": "2024-09-24", "close": 66.73, "volume": 26372.0}, {"date": "2024-09-25", "close": 66.67, "volume": 26680.0}, {"date": "2024-09-26", "close": 66.92, "volume": 15399.0}, {"date": "2024-09-27", "close": 66.74, "volume": 9189.0}, {"date": "2024-09-30", "close": 66.91, "volume": 12664.0}, {"date": "2024-10-01", "close": 66.01, "volume": 16404.0}, {"date": "2024-10-02", "close": 65.61, "volume": 27741.0}, {"date": "2024-10-03", "close": 65.3, "volume": 28103.0}, {"date": "2024-10-04", "close": 65.05, "volume": 16020.0}, {"date": "2024-10-07", "close": 65.1, "volume": 17545.0}, {"date": "2024-10-08", "close": 65.03, "volume": 28304.0}, {"date": "2024-10-09", "close": 65.68, "volume": 17893.0}, {"date": "2024-10-10", "close": 65.84, "volume": 15869.0}, {"date": "2024-10-11", "close": 66.33, "volume": 12786.0}, {"date": "2024-10-14", "close": 66.52, "volume": 16672.0}, {"date": "2024-10-15", "close": 66.55, "volume": 29657.0}, {"date": "2024-10-16", "close": 66.27, "volume": 26180.0}, {"date": "2024-10-17", "close": 65.69, "volume": 21344.0}, {"date": "2024-10-18", "close": 66.3, "volume": 21799.0}, {"date": "2024-10-21", "close": 65.77, "volume": 22091.0}, {"date": "2024-10-22", "close": 65.27, "volume": 19464.0}, {"date": "2024-10-23", "close": 64.85, "volume": 22638.0}, {"date": "2024-10-24", "close": 64.29, "volume": 28295.0}, {"date": "2024-10-25", "close": 64.12, "volume": 50487.0}, {"date": "2024-10-28", "close": 64.24, "volume": 17381.0}, {"date": "2024-10-29", "close": 64.15, "volume": 10911.0}, {"date": "2024-10-30", "close": 64.02, "volume": 13663.0}, {"date": "2024-10-31", "close": 63.38, "volume": 27170.0}, {"date": "2024-11-01", "close": 64.09, "volume": 18079.0}, {"date": "2024-11-04", "close": 64.64, "volume": 25969.0}, {"date": "2024-11-05", "close": 64.0, "volume": 63411.0}, {"date": "2024-11-06", "close": 67.17, "volume": 74734.0}, {"date": "2024-11-07", "close": 67.23, "volume": 15983.0}, {"date": "2024-11-08", "close": 67.91, "volume": 21051.0}, {"date": "2024-11-11", "close": 68.52, "volume": 13533.0}, {"date": "2024-11-12", "close": 68.35, "volume": 19274.0}, {"date": "2024-11-13", "close": 66.96, "volume": 18572.0}, {"date": "2024-11-14", "close": 66.52, "volume": 25290.0}, {"date": "2024-11-15", "close": 66.05, "volume": 26890.0}, {"date": "2024-11-18", "close": 66.09, "volume": 21755.0}, {"date": "2024-11-19", "close": 64.69, "volume": 25476.0}, {"date": "2024-11-20", "close": 64.18, "volume": 11682.0}, {"date": "2024-11-21", "close": 64.57, "volume": 18620.0}, {"date": "2024-11-22", "close": 65.29, "volume": 21989.0}, {"date": "2024-11-25", "close": 65.97, "volume": 24761.0}, {"date": "2024-11-26", "close": 65.17, "volume": 17482.0}, {"date": "2024-11-27", "close": 65.15, "volume": 10601.0}, {"date": "2024-11-29", "close": 65.25, "volume": 8745.0}, {"date": "2024-12-02", "close": 65.39, "volume": 13583.0}, {"date": "2024-12-03", "close": 64.4, "volume": 10794.0}, {"date": "2024-12-04", "close": 64.27, "volume": 14229.0}, {"date": "2024-12-05", "close": 63.74, "volume": 18262.0}, {"date": "2024-12-06", "close": 63.84, "volume": 17588.0}, {"date": "2024-12-09", "close": 63.62, "volume": 18194.0}, {"date": "2024-12-10", "close": 63.69, "volume": 17079.0}, {"date": "2024-12-11", "close": 63.95, "volume": 18511.0}, {"date": "2024-12-12", "close": 63.65, "volume": 14087.0}, {"date": "2024-12-13", "close": 62.91, "volume": 13842.0}, {"date": "2024-12-16", "close": 62.95, "volume": 25894.0}, {"date": "2024-12-17", "close": 62.53, "volume": 33700.0}, {"date": "2024-12-18", "close": 62.0, "volume": 35920.0}, {"date": "2024-12-19", "close": 62.08, "volume": 28791.0}, {"date": "2024-12-20", "close": 61.02, "volume": 50638.0}, {"date": "2024-12-23", "close": 61.13, "volume": 28620.0}, {"date": "2024-12-24", "close": 61.43, "volume": 6357.0}, {"date": "2024-12-26", "close": 61.58, "volume": 16235.0}, {"date": "2024-12-27", "close": 61.89, "volume": 14645.0}, {"date": "2024-12-30", "close": 60.9, "volume": 19240.0}, {"date": "2024-12-31", "close": 61.47, "volume": 15310.0}, {"date": "2025-01-02", "close": 61.35, "volume": 14666.0}, {"date": "2025-01-03", "close": 61.35, "volume": 15501.0}, {"date": "2025-01-06", "close": 60.89, "volume": 14229.0}, {"date": "2025-01-07", "close": 60.67, "volume": 19141.0}, {"date": "2025-01-08", "close": 60.92, "volume": 13061.0}, {"date": "2025-01-10", "close": 60.91, "volume": 29472.0}, {"date": "2025-01-13", "close": 61.02, "volume": 24022.0}, {"date": "2025-01-14", "close": 61.49, "volume": 19171.0}, {"date": "2025-01-15", "close": 62.87, "volume": 22662.0}, {"date": "2025-01-16", "close": 61.99, "volume": 31314.0}, {"date": "2025-01-17", "close": 62.16, "volume": 15702.0}, {"date": "2025-01-21", "close": 62.78, "volume": 29328.0}, {"date": "2025-01-22", "close": 62.83, "volume": 16528.0}, {"date": "2025-01-23", "close": 62.75, "volume": 13033.0}, {"date": "2025-01-24", "close": 62.92, "volume": 37399.0}, {"date": "2025-01-27", "close": 64.17, "volume": 20582.0}, {"date": "2025-01-28", "close": 63.0, "volume": 31837.0}, {"date": "2025-01-29", "close": 61.31, "volume": 18277.0}, {"date": "2025-01-30", "close": 61.22, "volume": 18925.0}, {"date": "2025-01-31", "close": 61.23, "volume": 37419.0}, {"date": "2025-02-03", "close": 59.92, "volume": 50468.0}, {"date": "2025-02-04", "close": 59.98, "volume": 35088.0}, {"date": "2025-02-05", "close": 60.0, "volume": 35775.0}, {"date": "2025-02-06", "close": 59.9, "volume": 19671.0}, {"date": "2025-02-07", "close": 59.855, "volume": 28459.0}, {"date": "2025-02-10", "close": 60.43, "volume": 24626.0}, {"date": "2025-02-11", "close": 61.04, "volume": 13412.0}, {"date": "2025-02-12", "close": 60.54, "volume": 18061.0}, {"date": "2025-02-13", "close": 61.77, "volume": 36551.0}, {"date": "2025-02-14", "close": 61.05, "volume": 28980.0}, {"date": "2025-02-18", "close": 61.14, "volume": 15384.0}, {"date": "2025-02-19", "close": 60.82, "volume": 16894.0}, {"date": "2025-02-20", "close": 60.77, "volume": 16735.0}, {"date": "2025-02-21", "close": 60.2, "volume": 14923.0}, {"date": "2025-02-24", "close": 60.09, "volume": 15416.0}, {"date": "2025-02-25", "close": 59.96, "volume": 20764.0}, {"date": "2025-02-26", "close": 60.0, "volume": 17852.0}, {"date": "2025-02-27", "close": 59.75, "volume": 11615.0}, {"date": "2025-02-28", "close": 59.61, "volume": 22192.0}, {"date": "2025-03-03", "close": 59.23, "volume": 23625.0}, {"date": "2025-03-04", "close": 59.0, "volume": 22701.0}, {"date": "2025-03-05", "close": 58.66, "volume": 25733.0}, {"date": "2025-03-06", "close": 58.33, "volume": 22066.0}, {"date": "2025-03-07", "close": 58.72, "volume": 29822.0}, {"date": "2025-03-10", "close": 58.6, "volume": 18993.0}, {"date": "2025-03-11", "close": 58.17, "volume": 19338.0}, {"date": "2025-03-12", "close": 57.7, "volume": 14194.0}, {"date": "2025-03-13", "close": 57.15, "volume": 18181.0}, {"date": "2025-03-14", "close": 57.3, "volume": 13664.0}, {"date": "2025-03-17", "close": 57.93, "volume": 13909.0}, {"date": "2025-03-18", "close": 57.81, "volume": 13996.0}, {"date": "2025-03-19", "close": 57.65, "volume": 10143.0}, {"date": "2025-03-20", "close": 57.41, "volume": 10298.0}, {"date": "2025-03-21", "close": 56.81, "volume": 41241.0}, {"date": "2025-03-24", "close": 57.04, "volume": 10725.0}, {"date": "2025-03-25", "close": 56.75, "volume": 12784.0}, {"date": "2025-03-26", "close": 56.72, "volume": 9572.0}, {"date": "2025-03-27", "close": 56.72, "volume": 13747.0}, {"date": "2025-03-28", "close": 56.16, "volume": 14311.0}, {"date": "2025-03-31", "close": 56.04, "volume": 21054.0}, {"date": "2025-04-01", "close": 56.0, "volume": 12320.0}, {"date": "2025-04-02", "close": 55.78, "volume": 20220.0}, {"date": "2025-04-03", "close": 55.07, "volume": 11226.0}, {"date": "2025-04-04", "close": 54.83, "volume": 26433.0}, {"date": "2025-04-07", "close": 54.39, "volume": 35567.0}, {"date": "2025-04-08", "close": 53.6, "volume": 40201.0}, {"date": "2025-04-09", "close": 54.81, "volume": 23824.0}, {"date": "2025-04-10", "close": 52.9, "volume": 33892.0}, {"date": "2025-04-11", "close": 53.04, "volume": 15935.0}, {"date": "2025-04-14", "close": 53.32, "volume": 14465.0}, {"date": "2025-04-15", "close": 53.03, "volume": 14063.0}, {"date": "2025-04-16", "close": 52.4, "volume": 14002.0}, {"date": "2025-04-17", "close": 52.3, "volume": 10925.0}, {"date": "2025-04-21", "close": 52.5, "volume": 16805.0}, {"date": "2025-04-22", "close": 53.59, "volume": 13424.0}, {"date": "2025-04-23", "close": 53.22, "volume": 21442.0}, {"date": "2025-04-24", "close": 52.87, "volume": 17274.0}, {"date": "2025-04-25", "close": 52.37, "volume": 16233.0}, {"date": "2025-04-28", "close": 52.21, "volume": 16139.0}, {"date": "2025-04-29", "close": 52.5, "volume": 11890.0}, {"date": "2025-04-30", "close": 51.75, "volume": 28218.0}, {"date": "2025-05-01", "close": 52.2, "volume": 14481.0}, {"date": "2025-05-02", "close": 52.66, "volume": 12185.0}, {"date": "2025-05-05", "close": 52.29, "volume": 23720.0}, {"date": "2025-05-06", "close": 53.53, "volume": 19401.0}, {"date": "2025-05-07", "close": 53.93, "volume": 15623.0}, {"date": "2025-05-08", "close": 53.87, "volume": 10013.0}, {"date": "2025-05-09", "close": 53.6, "volume": 9420.0}, {"date": "2025-05-12", "close": 54.02, "volume": 13582.0}, {"date": "2025-05-13", "close": 54.71, "volume": 9261.0}, {"date": "2025-05-14", "close": 54.37, "volume": 17332.0}, {"date": "2025-05-15", "close": 54.85, "volume": 10512.0}, {"date": "2025-05-16", "close": 55.1, "volume": 10041.0}, {"date": "2025-05-19", "close": 54.47, "volume": 8284.0}, {"date": "2025-05-20", "close": 54.22, "volume": 13900.0}, {"date": "2025-05-21", "close": 53.32, "volume": 9917.0}, {"date": "2025-05-22", "close": 53.66, "volume": 10012.0}, {"date": "2025-05-23", "close": 53.76, "volume": 14844.0}, {"date": "2025-05-27", "close": 54.67, "volume": 9642.0}, {"date": "2025-05-28", "close": 54.05, "volume": 18291.0}, {"date": "2025-05-29", "close": 54.58, "volume": 7912.0}, {"date": "2025-05-30", "close": 55.08, "volume": 7059.0}, {"date": "2025-06-02", "close": 54.73, "volume": 13504.0}, {"date": "2025-06-03", "close": 56.0, "volume": 14421.0}, {"date": "2025-06-04", "close": 55.93, "volume": 12004.0}, {"date": "2025-06-05", "close": 56.04, "volume": 7164.0}, {"date": "2025-06-06", "close": 56.16, "volume": 11817.0}, {"date": "2025-06-09", "close": 56.99, "volume": 10951.0}, {"date": "2025-06-10", "close": 57.31, "volume": 9507.0}, {"date": "2025-06-11", "close": 57.03, "volume": 8288.0}, {"date": "2025-06-12", "close": 57.36, "volume": 9512.0}, {"date": "2025-06-13", "close": 55.16, "volume": 73638.0}, {"date": "2025-06-16", "close": 55.06, "volume": 18395.0}, {"date": "2025-06-17", "close": 53.98, "volume": 22646.0}, {"date": "2025-06-18", "close": 53.69, "volume": 16904.0}, {"date": "2025-06-20", "close": 53.64, "volume": 57213.0}, {"date": "2025-06-23", "close": 54.89, "volume": 20516.0}, {"date": "2025-06-24", "close": 55.72, "volume": 11312.0}, {"date": "2025-06-25", "close": 55.61, "volume": 13229.0}, {"date": "2025-06-26", "close": 56.44, "volume": 16824.0}, {"date": "2025-06-27", "close": 57.8, "volume": 51734.0}, {"date": "2025-06-30", "close": 56.92, "volume": 21448.0}, {"date": "2025-07-01", "close": 57.36, "volume": 17994.0}, {"date": "2025-07-02", "close": 57.485, "volume": 13373.0}, {"date": "2025-07-03", "close": 58.44, "volume": 8990.0}, {"date": "2025-07-07", "close": 57.19, "volume": 23732.0}, {"date": "2025-07-08", "close": 57.59, "volume": 15951.0}, {"date": "2025-07-09", "close": 57.26, "volume": 15518.0}, {"date": "2025-07-10", "close": 57.21, "volume": 11129.0}, {"date": "2025-07-11", "close": 56.43, "volume": 22148.0}, {"date": "2025-07-14", "close": 56.69, "volume": 9074.0}, {"date": "2025-07-15", "close": 55.93, "volume": 18722.0}, {"date": "2025-07-16", "close": 56.2, "volume": 14881.0}, {"date": "2025-07-17", "close": 56.02, "volume": 12313.0}, {"date": "2025-07-18", "close": 55.52, "volume": 19155.0}, {"date": "2025-07-21", "close": 55.55, "volume": 14575.0}, {"date": "2025-07-22", "close": 56.44, "volume": 12166.0}, {"date": "2025-07-23", "close": 58.18, "volume": 12390.0}, {"date": "2025-07-24", "close": 58.06, "volume": 12080.0}, {"date": "2025-07-25", "close": 58.545, "volume": 9150.0}, {"date": "2025-07-28", "close": 57.77, "volume": 8994.0}, {"date": "2025-07-29", "close": 56.42, "volume": 13177.0}, {"date": "2025-07-30", "close": 56.38, "volume": 10448.0}, {"date": "2025-07-31", "close": 55.6, "volume": 13546.0}, {"date": "2025-08-01", "close": 54.95, "volume": 14304.0}, {"date": "2025-08-04", "close": 56.78, "volume": 17046.0}, {"date": "2025-08-05", "close": 56.84, "volume": 16976.0}, {"date": "2025-08-06", "close": 56.25, "volume": 6933.0}, {"date": "2025-08-07", "close": 55.7, "volume": 12032.0}, {"date": "2025-08-08", "close": 56.31, "volume": 5922.0}, {"date": "2025-08-11", "close": 56.25, "volume": 7260.0}, {"date": "2025-08-12", "close": 57.58, "volume": 7186.0}, {"date": "2025-08-13", "close": 59.4, "volume": 15365.0}, {"date": "2025-08-14", "close": 56.87, "volume": 11835.0}, {"date": "2025-08-15", "close": 55.48, "volume": 75770.0}, {"date": "2025-08-18", "close": 57.15, "volume": 17200.0}, {"date": "2025-08-19", "close": 58.39, "volume": 11851.0}, {"date": "2025-08-20", "close": 57.85, "volume": 9027.0}, {"date": "2025-08-21", "close": 57.49, "volume": 3828.0}, {"date": "2025-08-22", "close": 60.945, "volume": 16983.0}, {"date": "2025-08-25", "close": 60.34, "volume": 10820.0}, {"date": "2025-08-26", "close": 60.74, "volume": 10090.0}, {"date": "2025-08-27", "close": 61.115, "volume": 6405.0}, {"date": "2025-08-28", "close": 62.06, "volume": 7711.0}, {"date": "2025-08-29", "close": 62.21, "volume": 12162.0}, {"date": "2025-09-02", "close": 61.48, "volume": 7487.0}, {"date": "2025-09-03", "close": 61.06, "volume": 9821.0}, {"date": "2025-09-04", "close": 62.75, "volume": 7682.0}, {"date": "2025-09-05", "close": 63.4, "volume": 7799.0}, {"date": "2025-09-08", "close": 63.35, "volume": 6630.0}, {"date": "2025-09-09", "close": 62.8, "volume": 5954.0}, {"date": "2025-09-10", "close": 60.78, "volume": 8363.0}, {"date": "2025-09-11", "close": 62.54, "volume": 5633.0}, {"date": "2025-09-12", "close": 62.31, "volume": 5676.0}, {"date": "2025-09-15", "close": 62.49, "volume": 6665.0}, {"date": "2025-09-16", "close": 62.5, "volume": 4873.0}, {"date": "2025-09-17", "close": 61.82, "volume": 9348.0}, {"date": "2025-09-18", "close": 63.44, "volume": 7834.0}, {"date": "2025-09-19", "close": 62.19, "volume": 18537.0}, {"date": "2025-09-22", "close": 63.27, "volume": 7852.0}, {"date": "2025-09-23", "close": 63.01, "volume": 8171.0}, {"date": "2025-09-24", "close": 62.87, "volume": 7782.0}, {"date": "2025-09-25", "close": 62.44, "volume": 10294.0}, {"date": "2025-09-26", "close": 62.81, "volume": 6475.0}, {"date": "2025-09-29", "close": 62.72, "volume": 12518.0}, {"date": "2025-09-30", "close": 62.97, "volume": 6067.0}, {"date": "2025-10-01", "close": 63.72, "volume": 7133.0}, {"date": "2025-10-02", "close": 63.87, "volume": 8588.0}, {"date": "2025-10-03", "close": 63.3, "volume": 5331.0}, {"date": "2025-10-06", "close": 62.72, "volume": 4709.0}, {"date": "2025-10-07", "close": 63.22, "volume": 7934.0}, {"date": "2025-10-08", "close": 63.43, "volume": 7237.0}, {"date": "2025-10-09", "close": 62.93, "volume": 6427.0}, {"date": "2025-10-10", "close": 61.33, "volume": 10605.0}, {"date": "2025-10-13", "close": 60.53, "volume": 7208.0}, {"date": "2025-10-14", "close": 60.15, "volume": 5772.0}, {"date": "2025-10-15", "close": 60.48, "volume": 6673.0}, {"date": "2025-10-16", "close": 60.08, "volume": 7788.0}, {"date": "2025-10-17", "close": 59.44, "volume": 4361.0}, {"date": "2025-10-20", "close": 60.77, "volume": 4651.0}, {"date": "2025-10-21", "close": 60.45, "volume": 7715.0}, {"date": "2025-10-22", "close": 61.02, "volume": 7139.0}, {"date": "2025-10-23", "close": 60.45, "volume": 6066.0}, {"date": "2025-10-24", "close": 60.43, "volume": 5252.0}, {"date": "2025-10-27", "close": 59.23, "volume": 9445.0}, {"date": "2025-10-28", "close": 58.53, "volume": 7376.0}, {"date": "2025-10-29", "close": 57.02, "volume": 11561.0}, {"date": "2025-10-30", "close": 56.6, "volume": 6047.0}, {"date": "2025-10-31", "close": 58.1, "volume": 9331.0}, {"date": "2025-11-03", "close": 58.49, "volume": 10416.0}, {"date": "2025-11-04", "close": 58.25, "volume": 15394.0}, {"date": "2025-11-05", "close": 58.0, "volume": 7755.0}, {"date": "2025-11-06", "close": 57.88, "volume": 6064.0}, {"date": "2025-11-07", "close": 57.4, "volume": 7348.0}, {"date": "2025-11-10", "close": 57.28, "volume": 4554.0}, {"date": "2025-11-11", "close": 57.21, "volume": 9381.0}, {"date": "2025-11-12", "close": 56.2, "volume": 6566.0}, {"date": "2025-11-13", "close": 56.11, "volume": 13691.0}, {"date": "2025-11-14", "close": 55.38, "volume": 23750.0}, {"date": "2025-11-17", "close": 54.93, "volume": 12469.0}, {"date": "2025-11-18", "close": 54.63, "volume": 9530.0}, {"date": "2025-11-19", "close": 53.9, "volume": 12269.0}, {"date": "2025-11-20", "close": 53.8, "volume": 13419.0}, {"date": "2025-11-21", "close": 55.16, "volume": 16018.0}, {"date": "2025-11-24", "close": 55.22, "volume": 10809.0}, {"date": "2025-11-25", "close": 55.93, "volume": 14150.0}, {"date": "2025-11-26", "close": 55.67, "volume": 15227.0}, {"date": "2025-11-28", "close": 56.35, "volume": 9455.0}, {"date": "2025-12-01", "close": 55.16, "volume": 13440.0}, {"date": "2025-12-02", "close": 54.88, "volume": 19763.0}, {"date": "2025-12-03", "close": 55.63, "volume": 18912.0}, {"date": "2025-12-04", "close": 55.99, "volume": 18875.0}, {"date": "2025-12-05", "close": 56.01, "volume": 17753.0}, {"date": "2025-12-08", "close": 55.52, "volume": 15816.0}, {"date": "2025-12-09", "close": 55.65, "volume": 13774.0}, {"date": "2025-12-10", "close": 56.44, "volume": 43598.0}, {"date": "2025-12-11", "close": 57.7, "volume": 19421.0}, {"date": "2025-12-12", "close": 58.1, "volume": 21664.0}, {"date": "2025-12-15", "close": 57.49, "volume": 13437.0}, {"date": "2025-12-16", "close": 58.43, "volume": 23542.0}, {"date": "2025-12-17", "close": 57.35, "volume": 11144.0}, {"date": "2025-12-18", "close": 57.39, "volume": 10823.0}, {"date": "2025-12-19", "close": 56.6, "volume": 37832.0}, {"date": "2025-12-22", "close": 56.61, "volume": 10017.0}, {"date": "2025-12-23", "close": 56.94, "volume": 11528.0}, {"date": "2025-12-24", "close": 56.29, "volume": 3737.0}, {"date": "2025-12-26", "close": 56.75, "volume": 14856.0}, {"date": "2025-12-29", "close": 57.15, "volume": 19587.0}, {"date": "2025-12-30", "close": 56.28, "volume": 7124.0}, {"date": "2025-12-31", "close": 55.96, "volume": 10095.0}, {"date": "2026-01-02", "close": 56.5, "volume": 17993.0}, {"date": "2026-01-05", "close": 57.6, "volume": 19913.0}, {"date": "2026-01-06", "close": 57.24, "volume": 11030.0}, {"date": "2026-01-07", "close": 57.7, "volume": 8058.0}, {"date": "2026-01-08", "close": 58.725, "volume": 17276.0}, {"date": "2026-01-09", "close": 59.9, "volume": 18321.0}, {"date": "2026-01-12", "close": 59.88, "volume": 13745.0}, {"date": "2026-01-13", "close": 58.56, "volume": 7592.0}, {"date": "2026-01-14", "close": 58.92, "volume": 7537.0}, {"date": "2026-01-15", "close": 60.27, "volume": 8717.0}, {"date": "2026-01-16", "close": 61.15, "volume": 14216.0}, {"date": "2026-01-20", "close": 61.32, "volume": 14866.0}, {"date": "2026-01-21", "close": 62.77, "volume": 8610.0}, {"date": "2026-01-22", "close": 62.1, "volume": 8768.0}, {"date": "2026-01-23", "close": 61.25, "volume": 13516.0}, {"date": "2026-01-26", "close": 62.47, "volume": 36493.0}, {"date": "2026-01-27", "close": 62.865, "volume": 17579.0}, {"date": "2026-01-28", "close": 60.84, "volume": 10042.0}, {"date": "2026-01-29", "close": 61.65, "volume": 11833.0}, {"date": "2026-01-30", "close": 61.06, "volume": 17336.0}, {"date": "2026-02-02", "close": 61.76, "volume": 9528.0}, {"date": "2026-02-03", "close": 62.01, "volume": 9664.0}, {"date": "2026-02-04", "close": 61.88, "volume": 8150.0}, {"date": "2026-02-05", "close": 62.86, "volume": 10312.0}, {"date": "2026-02-06", "close": 61.64, "volume": 12895.0}, {"date": "2026-02-09", "close": 62.39, "volume": 13610.0}, {"date": "2026-02-10", "close": 64.51, "volume": 20001.0}, {"date": "2026-02-11", "close": 64.2, "volume": 7941.0}, {"date": "2026-02-12", "close": 63.73, "volume": 12256.0}, {"date": "2026-02-13", "close": 64.1, "volume": 5716.0}, {"date": "2026-02-17", "close": 65.36, "volume": 14648.0}, {"date": "2026-02-18", "close": 64.61, "volume": 29263.0}, {"date": "2026-02-19", "close": 66.57, "volume": 14620.0}, {"date": "2026-02-20", "close": 67.82, "volume": 87162.0}, {"date": "2026-02-23", "close": 66.94, "volume": 16740.0}, {"date": "2026-02-24", "close": 66.72, "volume": 8536.0}, {"date": "2026-02-25", "close": 67.68, "volume": 11042.0}, {"date": "2026-02-26", "close": 66.56, "volume": 11192.0}, {"date": "2026-02-27", "close": 66.61, "volume": 9297.0}, {"date": "2026-03-02", "close": 67.09, "volume": 11563.0}, {"date": "2026-03-03", "close": 66.51, "volume": 13271.0}, {"date": "2026-03-04", "close": 66.2, "volume": 10301.0}, {"date": "2026-03-05", "close": 65.19, "volume": 16466.0}, {"date": "2026-03-06", "close": 65.12, "volume": 20863.0}, {"date": "2026-03-09", "close": 64.04, "volume": 10305.0}, {"date": "2026-03-10", "close": 63.78, "volume": 19585.0}, {"date": "2026-03-11", "close": 63.75, "volume": 12254.0}, {"date": "2026-03-12", "close": 62.64, "volume": 13475.0}, {"date": "2026-03-13", "close": 63.28, "volume": 8664.0}, {"date": "2026-03-16", "close": 64.0, "volume": 9843.0}, {"date": "2026-03-17", "close": 64.05, "volume": 18165.0}, {"date": "2026-03-18", "close": 64.4, "volume": 19100.0}, {"date": "2026-03-19", "close": 64.0, "volume": 11452.0}, {"date": "2026-03-20", "close": 64.63, "volume": 31145.0}, {"date": "2026-03-23", "close": 65.13, "volume": 31953.0}, {"date": "2026-03-24", "close": 63.8, "volume": 12990.0}, {"date": "2026-03-25", "close": 63.71, "volume": 14953.0}, {"date": "2026-03-26", "close": 62.6, "volume": 6314.0}, {"date": "2026-03-27", "close": 61.54, "volume": 15186.0}, {"date": "2026-03-30", "close": 64.79, "volume": 20448.0}, {"date": "2026-03-31", "close": 61.99, "volume": 26780.0}, {"date": "2026-04-01", "close": 62.87, "volume": 9669.0}, {"date": "2026-04-02", "close": 63.12, "volume": 9840.0}, {"date": "2026-04-06", "close": 62.93, "volume": 6759.0}, {"date": "2026-04-07", "close": 63.47, "volume": 9267.0}, {"date": "2026-04-08", "close": 64.53, "volume": 13713.0}, {"date": "2026-04-09", "close": 64.86, "volume": 10851.0}, {"date": "2026-04-10", "close": 65.9, "volume": 8987.0}, {"date": "2026-04-13", "close": 67.15, "volume": 7031.0}, {"date": "2026-04-14", "close": 68.37, "volume": 13115.0}, {"date": "2026-04-15", "close": 68.8, "volume": 12160.0}, {"date": "2026-04-16", "close": 69.55, "volume": 14238.0}, {"date": "2026-04-17", "close": 70.65, "volume": 21878.0}, {"date": "2026-04-20", "close": 70.22, "volume": 13099.0}, {"date": "2026-04-21", "close": 69.24, "volume": 9608.0}, {"date": "2026-04-22", "close": 69.63, "volume": 9280.0}, {"date": "2026-04-23", "close": 67.87, "volume": 21002.0}, {"date": "2026-04-24", "close": 67.17, "volume": 9015.0}, {"date": "2026-04-27", "close": 66.78, "volume": 12007.0}, {"date": "2026-04-28", "close": 66.61, "volume": 9622.0}, {"date": "2026-04-29", "close": 65.03, "volume": 16380.0}, {"date": "2026-04-30", "close": 65.42, "volume": 6798.0}, {"date": "2026-05-01", "close": 65.77, "volume": 8800.0}, {"date": "2026-05-04", "close": 64.65, "volume": 11215.0}, {"date": "2026-05-05", "close": 64.86, "volume": 8947.0}, {"date": "2026-05-06", "close": 64.41, "volume": 9802.0}, {"date": "2026-05-07", "close": 65.4, "volume": 9887.0}, {"date": "2026-05-08", "close": 65.35, "volume": 9059.0}, {"date": "2026-05-11", "close": 64.0, "volume": 8856.0}, {"date": "2026-05-12", "close": 63.82, "volume": 7434.0}, {"date": "2026-05-13", "close": 64.05, "volume": 11555.0}, {"date": "2026-05-14", "close": 63.7, "volume": 4763.0}, {"date": "2026-05-15", "close": 63.34, "volume": 5138.0}, {"date": "2026-05-18", "close": 64.0, "volume": 7369.0}, {"date": "2026-05-19", "close": 64.0, "volume": 6654.0}, {"date": "2026-05-20", "close": 64.17, "volume": 13426.0}, {"date": "2026-05-21", "close": 64.99, "volume": 41196.0}, {"date": "2026-05-22", "close": 64.51, "volume": 10426.0}, {"date": "2026-05-26", "close": 65.22, "volume": 8352.0}, {"date": "2026-05-27", "close": 65.54, "volume": 5910.0}, {"date": "2026-05-28", "close": 66.27, "volume": 7000.0}, {"date": "2026-05-29", "close": 66.45, "volume": 7744.0}, {"date": "2026-06-01", "close": 66.18, "volume": 11204.0}, {"date": "2026-06-02", "close": 66.82, "volume": 7099.0}, {"date": "2026-06-03", "close": 65.53, "volume": 8212.0}, {"date": "2026-06-04", "close": 67.99, "volume": 7872.0}, {"date": "2026-06-05", "close": 67.65, "volume": 7065.0}, {"date": "2026-06-08", "close": 67.05, "volume": 6834.0}, {"date": "2026-06-09", "close": 68.07, "volume": 8005.0}, {"date": "2026-06-10", "close": 68.6, "volume": 12995.0}, {"date": "2026-06-11", "close": 69.44, "volume": 8794.0}, {"date": "2026-06-12", "close": 67.84, "volume": 4962.0}, {"date": "2026-06-15", "close": 69.87, "volume": 11726.0}, {"date": "2026-06-16", "close": 67.47, "volume": 12854.0}, {"date": "2026-06-17", "close": 65.7, "volume": 9582.0}, {"date": "2026-06-18", "close": 67.04, "volume": 17583.0}, {"date": "2026-06-22", "close": 66.14, "volume": 9735.0}, {"date": "2026-06-23", "close": 65.21, "volume": 16499.0}, {"date": "2026-06-24", "close": 66.47, "volume": 11269.0}, {"date": "2026-06-25", "close": 66.87, "volume": 9741.0}, {"date": "2026-06-26", "close": 73.97, "volume": 84752.0}, {"date": "2026-06-29", "close": 73.07, "volume": 21751.0}, {"date": "2026-06-30", "close": 68.98, "volume": 11702.0}, {"date": "2026-07-01", "close": 70.63, "volume": 9504.0}, {"date": "2026-07-02", "close": 72.78, "volume": 22919.0}, {"date": "2026-07-06", "close": 71.81, "volume": 22799.0}, {"date": "2026-07-07", "close": 69.33, "volume": 10440.0}, {"date": "2026-07-08", "close": 68.06, "volume": 14884.0}, {"date": "2026-07-09", "close": 68.38, "volume": 10581.0}, {"date": "2026-07-10", "close": 67.96, "volume": 9668.0}, {"date": "2026-07-13", "close": 70.01, "volume": 15544.0}, {"date": "2026-07-14", "close": 68.25, "volume": 18976.0}, {"date": "2026-07-15", "close": 70.42, "volume": 47595.0}, {"date": "2026-07-16", "close": 71.74, "volume": 35966.0}, {"date": "2026-07-17", "close": 69.8, "volume": 13977.0}, {"date": "2026-07-20", "close": 69.3, "volume": 18930.0}, {"date": "2026-07-21", "close": 69.15, "volume": 12781.0}, {"date": "2026-07-22", "close": 69.19, "volume": 53737.0}, {"date": "2026-07-23", "close": 64.18, "volume": 75795.0}, {"date": "2026-07-24", "close": 67.14, "volume": 76013.0}, {"date": "2026-07-27", "close": 69.1, "volume": 63158.0}, {"date": "2026-07-28", "close": 70.96, "volume": 55740.0}, {"date": "2026-07-29", "close": 70.94, "volume": 31321.0}, {"date": "2026-07-30", "close": 69.57, "volume": 29633.0}, {"date": "2026-07-31", "close": 70.52, "volume": 22531.0}, {"date": "2026-08-03", "close": 72.75, "volume": 14855.0}, {"date": "2026-08-04", "close": 72.3, "volume": 32972.0}, {"date": "2026-08-05", "close": 71.21, "volume": 24643.0}, {"date": "2026-08-06", "close": 69.97, "volume": 9072.0}, {"date": "2026-08-07", "close": 70.83, "volume": 30182.0}, {"date": "2026-08-10", "close": 71.33, "volume": 30771.0}, {"date": "2026-08-11", "close": 71.94, "volume": 13535.0}, {"date": "2026-08-12", "close": 72.13, "volume": 14826.0}, {"date": "2026-08-13", "close": 72.1, "volume": 10733.0}, {"date": "2026-08-14", "close": 71.0, "volume": 23977.0}, {"date": "2026-08-17", "close": 70.21, "volume": 27998.0}, {"date": "2026-08-18", "close": 72.0, "volume": 46769.0}, {"date": "2026-08-19", "close": 72.12, "volume": 63629.0}, {"date": "2026-08-20", "close": 71.42, "volume": 49848.0}, {"date": "2026-08-21", "close": 71.55, "volume": 114135.0}, {"date": "2026-08-24", "close": 71.62, "volume": 18146.0}, {"date": "2026-08-25", "close": 70.96, "volume": 13988.0}, {"date": "2026-08-26", "close": 70.89, "volume": 31218.0}, {"date": "2026-08-27", "close": 71.8, "volume": 30540.0}, {"date": "2026-08-28", "close": 72.77, "volume": 32331.0}, {"date": "2026-08-31", "close": 71.13, "volume": 32616.0}, {"date": "2026-09-01", "close": 71.76, "volume": 14251.0}, {"date": "2026-09-02", "close": 71.64, "volume": 31095.0}, {"date": "2026-09-03", "close": 70.71, "volume": 53862.0}, {"date": "2026-09-04", "close": 71.1, "volume": 46030.0}, {"date": "2026-09-08", "close": 69.16, "volume": 35683.0}, {"date": "2026-09-09", "close": 69.72, "volume": 31804.0}, {"date": "2026-09-10", "close": 69.64, "volume": 30594.0}, {"date": "2026-09-11", "close": 69.71, "volume": 19388.0}, {"date": "2026-09-14", "close": 70.67, "volume": 57742.0}, {"date": "2026-09-15", "close": 74.63, "volume": 64225.0}, {"date": "2026-09-16", "close": 74.06, "volume": 19123.0}, {"date": "2026-09-17", "close": 74.19, "volume": 24925.0}, {"date": "2026-09-18", "close": 73.96, "volume": 42345.0}, {"date": "2026-09-21", "close": 74.48, "volume": 28613.0}, {"date": "2026-09-22", "close": 76.66, "volume": 56201.0}, {"date": "2026-09-23", "close": 75.01, "volume": 23752.0}, {"date": "2026-09-24", "close": 74.75, "volume": 42145.0}, {"date": "2026-09-25", "close": 74.18, "volume": 22483.0}, {"date": "2026-09-28", "close": 74.49, "volume": 31382.0}, {"date": "2026-09-29", "close": 74.95, "volume": 29889.0}, {"date": "2026-09-30", "close": 74.05, "volume": 30041.0}, {"date": "2026-10-01", "close": 74.35, "volume": 18859.0}, {"date": "2026-10-02", "close": 74.13, "volume": 19637.0}, {"date": "2026-10-05", "close": 73.31, "volume": 33856.0}, {"date": "2026-10-06", "close": 73.83, "volume": 63033.0}, {"date": "2026-10-07", "close": 73.45, "volume": 67019.0}, {"date": "2026-10-08", "close": 73.875, "volume": 32736.0}, {"date": "2026-10-09", "close": 74.54, "volume": 45315.0}, {"date": "2026-10-12", "close": 74.41, "volume": 61155.0}, {"date": "2026-10-13", "close": 74.71, "volume": 38260.0}, {"date": "2026-10-14", "close": 74.79, "volume": 22654.0}, {"date": "2026-10-15", "close": 74.92, "volume": 40177.0}, {"date": "2026-10-16", "close": 74.51, "volume": 44315.0}, {"date": "2026-10-19", "close": 74.55, "volume": 22308.0}, {"date": "2026-10-20", "close": 75.07, "volume": 39452.0}, {"date": "2026-10-21", "close": 74.72, "volume": 36589.0}, {"date": "2026-10-22", "close": 75.06, "volume": 70416.0}, {"date": "2026-10-23", "close": 74.23, "volume": 38689.0}, {"date": "2026-10-26", "close": 73.52, "volume": 32546.0}, {"date": "2026-10-27", "close": 73.06, "volume": 45001.0}, {"date": "2026-10-28", "close": 68.84, "volume": 31719.0}], "refreshing": true}