{"ticker": "NBR", "overview": {"cik": "1163739", "ticker": "NBR", "name": "NABORS INDUSTRIES LTD", "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "sic": "1381", "announcements": [{"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001957799-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001104659-26-101937", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-27", "title": "Form 424B7", "accession": "0001104659-26-101925", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-14", "title": "Form S-3ASR", "accession": "0001104659-26-097230", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-089087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088124", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002940", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087564", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-17", "title": "FORM S-8", "accession": "0001104659-26-084605", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-070958", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000046", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "FORM SD", "accession": "0001104659-26-065678", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002925", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001104659-26-053683", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001104659-26-050401", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001140361-26-016157", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001140361-26-016156", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001140361-26-016154", "price_sensitive": false}]}, "description": "NABORS INDUSTRIES LTD trades as NBR on the NYSE and is registered in Cayman Islands, classified under Drilling Oil & Gas Wells (SIC 1381). Privy Trades holds 459 insider filings for the company, from October 2003 to August 2026. Across those, 20 insiders disclosed 27 open-market purchases totalling $15.76M against 46 sales totalling $460.28M. The most recent filing on record is dated 28 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 27, "buy_sum": 15761851.662899999, "sell_n": 46, "sell_sum": 460275666.9965, "net": -444513815.33360004, "insiders": 20, "first_date": "2003-10-08", "last_date": "2026-08-28"}, "metrics": {"ticker": "NBR", "has_prices": true, "as_of": "2026-08-07", "last": 81.59, "prev_close": 83.11, "change": -1.519999999999996, "change_pct": -0.01828901455901812, "session_volume": 157761.0, "vwap_5": 82.18757095171577, "vwap_20": 82.07039069452743, "vwap_60": 89.15347949925935, "vwap_250": 64.43748787528881, "high_52w": 110.63, "low_52w": 46.19, "avg_volume_20": 272093.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001163739-26-000056", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "David J. Tudor", "who_key": "Tudor David J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 295360.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Boardroom sells $295K of NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1432308/000116373926000056/0001163739-26-000056-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95992}, {"id": "13DG-0002012383-26-002940", "src": "13DG", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002940-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001163739-26-000046", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Tanya S. Beder", "who_key": "Beder Tanya S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000046/0001163739-26-000046-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001163739-26-000047", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Anthony R. Chase", "who_key": "CHASE ANTHONY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000047/0001163739-26-000047-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001163739-26-000049", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "James R. Crane", "who_key": "CRANE JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000049/0001163739-26-000049-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001163739-26-000050", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "John P. Kotts", "who_key": "Kotts John P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000050/0001163739-26-000050-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001163739-26-000051", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Michael C. Linn", "who_key": "Linn Michael C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000051/0001163739-26-000051-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001163739-26-000052", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "David J. Tudor", "who_key": "Tudor David J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000052/0001163739-26-000052-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "0001163739-26-000053", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "John Yearwood", "who_key": "YEARWOOD JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000053/0001163739-26-000053-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "13DG-0000919574-26-002925", "src": "13DG", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Adage Capital Management, L.P. moves to a 4.67% passive stake in NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002925-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "13DG-0000102909-26-001830", "src": "13DG", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Nabors Industries Ltd", "who_key": "NABORS INDUSTRIES LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "NABORS INDUSTRIES LTD adjusts its stake in NBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/0000102909-26-001830-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001163739-26-000029", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "John Yearwood", "who_key": "YEARWOOD JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500747.27699999994, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Board member picks up $501K of NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000029/0001163739-26-000029-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001163739-26-000027", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Rodriguez Miguel Angel Rodriguez", "who_key": "Rodriguez Rodriguez Miguel Angel", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34778.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "CFO files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000027/0001163739-26-000027-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001163739-26-000024", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Rodriguez Miguel Angel Rodriguez", "who_key": "Rodriguez Rodriguez Miguel Angel", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21247.199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "CFO files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000024/0001163739-26-000024-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375352}, {"id": "0001163739-26-000020", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Rodriguez Miguel Angel Rodriguez", "who_key": "Rodriguez Rodriguez Miguel Angel", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13257.960000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "CFO files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000020/0001163739-26-000020-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381112}, {"id": "0001163739-26-000022", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Mark D. Andrews", "who_key": "Andrews Mark D", "role": "VP & CORPORATE SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Insider files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000022/0001163739-26-000022-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383992}, {"id": "0001163739-26-000008", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Anthony G. Petrello", "who_key": "PETRELLO ANTHONY G", "role": "CHAIRMAN, PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1174563.2999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "CEO files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000008/0001163739-26-000008-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440152}, {"id": "0001163739-26-000010", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Rodriguez Miguel Angel Rodriguez", "who_key": "Rodriguez Rodriguez Miguel Angel", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 44091.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "CFO files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000010/0001163739-26-000010-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440152}, {"id": "0001163739-26-000012", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Mark D. Andrews", "who_key": "Andrews Mark D", "role": "CORPORATE SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Insider files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000012/0001163739-26-000012-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440152}, {"id": "0001163739-26-000014", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "William J. Restrepo", "who_key": "Restrepo William J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 235824.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Insider files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000014/0001163739-26-000014-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440152}, {"id": "0001163739-25-000029", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Rodriguez Miguel Angel Rodriguez", "who_key": "Rodriguez Rodriguez Miguel Angel", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "CFO files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373925000029/0001163739-25-000029-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572632}, {"id": "0001163739-25-000017", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "William J. Restrepo", "who_key": "Restrepo William J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1053505.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "CFO files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373925000017/0001163739-25-000017-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574072}, {"id": "0001193125-25-203991", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Varde Partners Inc", "who_key": "VARDE PARTNERS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 12819602.916999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "$12.8M sale: A 10% owner lightens up on NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000119312525203991/0001193125-25-203991-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601432}, {"id": "0001127602-25-019603", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "David J. Tudor", "who_key": "Tudor David J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760225019603/0001127602-25-019603-index.htm", "trade_date": "2025-07-24", "timestamp": "2025-07-24", "mins": 671992}, {"id": "0000950170-25-097698", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Varde Partners Inc", "who_key": "VARDE PARTNERS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 8865000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000095017025097698/0000950170-25-097698-index.htm", "trade_date": "2025-07-18", "timestamp": "2025-07-18", "mins": 680632}, {"id": "0000950170-25-112503", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Varde Partners Inc", "who_key": "VARDE PARTNERS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000095017025112503/0000950170-25-112503-index.htm", "trade_date": "2025-06-04", "timestamp": "2025-06-04", "mins": 743992}, {"id": "0001127602-25-016794", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Tanya S. Beder", "who_key": "Beder Tanya S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760225016794/0001127602-25-016794-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745432}, {"id": "0001127602-25-016797", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Anthony R. Chase", "who_key": "CHASE ANTHONY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760225016797/0001127602-25-016797-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745432}, {"id": "0001127602-25-016801", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "James R. Crane", "who_key": "CRANE JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760225016801/0001127602-25-016801-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745432}, {"id": "0001127602-25-016803", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "John P. Kotts", "who_key": "Kotts John P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Director files routine paperwork on NBR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760225016803/0001127602-25-016803-index.htm", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745432}], "recent_buys": [{"id": "0001163739-26-000029", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "John Yearwood", "who_key": "YEARWOOD JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500747.27699999994, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Board member picks up $501K of NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373926000029/0001163739-26-000029-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368152}, {"id": "0001127602-20-008633", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Anthony G. Petrello", "who_key": "PETRELLO ANTHONY G", "role": "CHAIRMAN, PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12800.01, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Chief exec picks up $13K of NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760220008633/0001127602-20-008633-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513112}, {"id": "0001127602-20-008151", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "William J. Restrepo", "who_key": "Restrepo William J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 143851.92599999998, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "That makes 3 insiders into NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760220008151/0001127602-20-008151-index.htm", "trade_date": "2020-02-27", "timestamp": "2020-02-27", "mins": 3514552}, {"id": "0001127602-19-026328", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Tanya S. Beder", "who_key": "Beder Tanya S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 115694.99999999999, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "NBR draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760219026328/0001127602-19-026328-index.htm", "trade_date": "2019-08-08", "timestamp": "2019-08-08", "mins": 3806872}, {"id": "0001127602-19-022021", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "William J. Restrepo", "who_key": "Restrepo William J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 359064.70999999996, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Insider cluster: 5 buying NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760219022021/0001127602-19-022021-index.htm", "trade_date": "2019-06-14", "timestamp": "2019-06-14", "mins": 3886072}, {"id": "0001127602-18-032524", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "John P. Kotts", "who_key": "Kotts John P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 561354.2857, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Insider cluster: 5 buying NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760218032524/0001127602-18-032524-index.htm", "trade_date": "2018-11-06", "timestamp": "2018-11-06", "mins": 4202872}, {"id": "0001127602-18-031871", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "John Yearwood", "who_key": "YEARWOOD JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1012579.9999999999, "score": 65.8, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "That makes 6 insiders into NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760218031871/0001127602-18-031871-index.htm", "trade_date": "2018-11-01", "timestamp": "2018-11-01", "mins": 4210072}, {"id": "0001127602-17-020078", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "William J. Restrepo", "who_key": "Restrepo William J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 181522.00000000003, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "NBR draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760217020078/0001127602-17-020078-index.htm", "trade_date": "2017-05-30", "timestamp": "2017-05-30", "mins": 4958872}, {"id": "0001127602-17-017259", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "William J. Restrepo", "who_key": "Restrepo William J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 207460.0, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "The whole bench is buying NBR \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760217017259/0001127602-17-017259-index.htm", "trade_date": "2017-05-04", "timestamp": "2017-05-04", "mins": 4996312}, {"id": "0001127602-16-050451", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Howard Wolf", "who_key": "WOLF HOWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 146769.46, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "NBR draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760216050451/0001127602-16-050451-index.htm", "trade_date": "2016-04-28", "timestamp": "2016-04-28", "mins": 5530552}, {"id": "0001127602-13-023589", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Howard Wolf", "who_key": "WOLF HOWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103474.1542, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Insider cluster: 8 buying NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760213023589/0001127602-13-023589-index.htm", "trade_date": "2013-07-26", "timestamp": "2013-07-26", "mins": 6980632}, {"id": "0001127602-13-023587", "src": "INSIDERS", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "John P. Kotts", "who_key": "Kotts John P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1794350.0, "score": 69.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "8 insiders now buying NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760213023587/0001127602-13-023587-index.htm", "trade_date": "2013-07-26", "timestamp": "2013-07-26", "mins": 6980632}], "institutional": [{"id": "13DG-0002012383-26-002940", "src": "13DG", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002940-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000919574-26-002925", "src": "13DG", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "Adage Capital Management, L.P. moves to a 4.67% passive stake in NBR", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002925-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}, {"id": "13DG-0000102909-26-001830", "src": "13DG", "ticker": "NBR", "cik": "1163739", "company": "NABORS INDUSTRIES LTD", "company_raw": "NABORS INDUSTRIES LTD", "who": "Nabors Industries Ltd", "who_key": "NABORS INDUSTRIES LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Cayman Islands", "headline": "NABORS INDUSTRIES LTD adjusts its stake in NBR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/0000102909-26-001830-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Eugene M. Isenberg", "who_key": "ISENBERG EUGENE M", "role": "CEO-CHAIRMAN OF THE BOARD, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 272261763.2, "net": -272261763.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 272261763.2, "date": "2005-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000120919105016512/0001209191-05-016512-index.htm"}], "latest": {"action": "SELL", "amount": 272261763.2, "date": "2005-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000120919105016512/0001209191-05-016512-index.htm"}}, {"who": "Anthony G. Petrello", "who_key": "PETRELLO ANTHONY G", "role": "CHAIRMAN, PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 12800.01, "sold": 135258423.0748, "net": -135245623.06480002, "trades": 4, "top_score": 53.7, "lean": "selling", "history": [{"action": "BUY", "amount": 12800.01, "date": "2020-02-28", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760220008633/0001127602-20-008633-index.htm"}, {"action": "SELL", "amount": 4742420.8, "date": "2009-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760209022233/0001127602-09-022233-index.htm"}, {"action": "SELL", "amount": 25463728.134800002, "date": "2008-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373908000067/0001163739-08-000067-index.htm"}, {"action": "SELL", "amount": 105052274.14, "date": "2005-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000120919105016513/0001209191-05-016513-index.htm"}], "latest": {"action": "BUY", "amount": 12800.01, "date": "2020-02-28", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760220008633/0001127602-20-008633-index.htm"}}, {"who": "Varde Partners Inc", "who_key": "VARDE PARTNERS INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 12819602.916999998, "net": -12819602.916999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12819602.916999998, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000119312525203991/0001193125-25-203991-index.htm"}], "latest": {"action": "SELL", "amount": 12819602.916999998, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000119312525203991/0001193125-25-203991-index.htm"}}, {"who": "Jack Wexler", "who_key": "WEXLER JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 10088768.649999999, "net": -10088768.649999999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5488270.649999999, "date": "2005-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373905000029/0001163739-05-000029-index.htm"}, {"action": "SELL", "amount": 1309340.0, "date": "2004-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373904000004/0001163739-04-000004-index.htm"}, {"action": "SELL", "amount": 2389158.0, "date": "2004-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000120919104054791/0001209191-04-054791-index.htm"}, {"action": "SELL", "amount": 902000.0, "date": "2004-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000119567104000002/0001195671-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 5488270.649999999, "date": "2005-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373905000029/0001163739-05-000029-index.htm"}}, {"who": "Bruce Koch", "who_key": "KOCH BRUCE", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9139238.71, "net": -9139238.71, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 552440.32, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373908000039/0001163739-08-000039-index.htm"}, {"action": "SELL", "amount": 1007808.22, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373908000041/0001163739-08-000041-index.htm"}, {"action": "SELL", "amount": 1478845.07, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373908000043/0001163739-08-000043-index.htm"}, {"action": "SELL", "amount": 124665.09999999999, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373908000045/0001163739-08-000045-index.htm"}, {"action": "SELL", "amount": 1320967.0, "date": "2006-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000119567306000003/0001195673-06-000003-index.htm"}, {"action": "SELL", "amount": 4654513.0, "date": "2005-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373905000023/0001163739-05-000023-index.htm"}], "latest": {"action": "SELL", "amount": 552440.32, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373908000039/0001163739-08-000039-index.htm"}}, {"who": "James L. Payne", "who_key": "PAYNE JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 7493238.399, "net": -7493238.399, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4113959.0052, "date": "2008-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373908000057/0001163739-08-000057-index.htm"}, {"action": "SELL", "amount": 1627926.8938, "date": "2005-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373905000013/0001163739-05-000013-index.htm"}, {"action": "SELL", "amount": 1751352.5, "date": "2004-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000118521004000003/0001185210-04-000003-index.htm"}], "latest": {"action": "SELL", "amount": 4113959.0052, "date": "2008-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373908000057/0001163739-08-000057-index.htm"}}, {"who": "Alexander M. Knaster", "who_key": "Knaster Alexander M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6774528.2, "sold": 0, "net": 6774528.2, "trades": 7, "top_score": 61.1, "lean": "buying", "history": [{"action": "BUY", "amount": 807000.0, "date": "2008-11-13", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760208009377/0001127602-08-009377-index.htm"}, {"action": "BUY", "amount": 551499.92, "date": "2008-10-30", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373908000073/0001163739-08-000073-index.htm"}, {"action": "BUY", "amount": 1415914.2799999998, "date": "2005-08-23", "score": 56.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373905000057/0001163739-05-000057-index.htm"}, {"action": "BUY", "amount": 924000.0, "date": "2005-05-23", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373905000039/0001163739-05-000039-index.htm"}, {"action": "BUY", "amount": 515000.0, "date": "2005-05-19", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373905000037/0001163739-05-000037-index.htm"}, {"action": "BUY", "amount": 1023008.0, "date": "2005-05-18", "score": 61.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373905000035/0001163739-05-000035-index.htm"}, {"action": "BUY", "amount": 1538106.0, "date": "2005-05-16", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373905000033/0001163739-05-000033-index.htm"}], "latest": {"action": "BUY", "amount": 807000.0, "date": "2008-11-13", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760208009377/0001127602-08-009377-index.htm"}}, {"who": "Myron M. Sheinfeld", "who_key": "SHEINFELD MYRON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4889353.17, "net": -4889353.17, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24722.4, "date": "2012-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760212024922/0001127602-12-024922-index.htm"}, {"action": "SELL", "amount": 57050.0, "date": "2012-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760212024589/0001127602-12-024589-index.htm"}, {"action": "SELL", "amount": 65550.0, "date": "2011-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760211018182/0001127602-11-018182-index.htm"}, {"action": "SELL", "amount": 159678.4, "date": "2010-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760210001274/0001127602-10-001274-index.htm"}, {"action": "SELL", "amount": 90000.0, "date": "2009-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760209016636/0001127602-09-016636-index.htm"}, {"action": "SELL", "amount": 60000.0, "date": "2008-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760208011623/0001127602-08-011623-index.htm"}, {"action": "SELL", "amount": 611679.37, "date": "2008-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373908000055/0001163739-08-000055-index.htm"}, {"action": "SELL", "amount": 167148.0, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373908000049/0001163739-08-000049-index.htm"}, {"action": "SELL", "amount": 1845000.0, "date": "2005-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000116373905000053/0001163739-05-000053-index.htm"}, {"action": "SELL", "amount": 872850.0, "date": "2004-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000120919104054538/0001209191-04-054538-index.htm"}, {"action": "SELL", "amount": 485675.0, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000119567404000004/0001195674-04-000004-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2004-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000119567404000002/0001195674-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 24722.4, "date": "2012-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163739/000112760212024922/0001127602-12-024922-index.htm"}}], "activity": [{"date": "2026-08-28", "net": -295360.0}], "announcements": [{"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001957799-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000056", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001104659-26-101937", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-27", "title": "Form 424B7", "accession": "0001104659-26-101925", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-14", "title": "Form S-3ASR", "accession": "0001104659-26-097230", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-089087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088124", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002940", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087564", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-17", "title": "FORM S-8", "accession": "0001104659-26-084605", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-070958", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001163739-26-000046", "price_sensitive": false}, {"form": "SD", "date": "2026-05-22", "title": "FORM SD", "accession": "0001104659-26-065678", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002925", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001104659-26-053683", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001104659-26-050401", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001140361-26-016157", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "Form DEFA14A", "accession": "0001140361-26-016156", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001140361-26-016154", "price_sensitive": false}], "performance": {"ticker": "NBR", "has_prices": true, "summary": {"n": 28, "avg": -0.6663933021362292, "win_rate": 0.03571428571428571, "best": 0.0434838214605449, "worst": -0.8278691983122363, "as_of": "2026-08-07"}, "buys": [{"who": "YEARWOOD JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500747.27699999994, "date": "2026-02-20", "score": 51.8, "ref_price": 78.19, "return": 0.0434838214605449}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-04-11", "score": 0.0, "ref_price": 158.97, "return": -0.48675850789457126}, {"who": "PETRELLO ANTHONY G", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN, PRESIDENT & CEO, Director", "amount": 12800.01, "date": "2020-02-28", "score": 53.7, "ref_price": 88.0, "return": -0.07284090909090905}, {"who": "Restrepo William J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 143851.92599999998, "date": "2020-02-27", "score": 48.6, "ref_price": 84.0, "return": -0.028690476190476148}, {"who": "Beder Tanya S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 115694.99999999999, "date": "2019-08-08", "score": 44.2, "ref_price": 116.5, "return": -0.299656652360515}, {"who": "Restrepo William J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 359064.70999999996, "date": "2019-06-14", "score": 53.9, "ref_price": 102.0, "return": -0.20009803921568625}, {"who": "Kotts John P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 561354.2857, "date": "2018-11-06", "score": 50.4, "ref_price": 278.0, "return": -0.7065107913669064}, {"who": "YEARWOOD JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1012579.9999999999, "date": "2018-11-01", "score": 65.8, "ref_price": 261.0, "return": -0.6873946360153257}, {"who": "Restrepo William J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 181522.00000000003, "date": "2017-05-30", "score": 50.0, "ref_price": 416.5, "return": -0.8041056422569027}, {"who": "Restrepo William J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 207460.0, "date": "2017-05-04", "score": 50.7, "ref_price": 474.0, "return": -0.8278691983122363}, {"who": "WOLF HOWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146769.46, "date": "2016-04-28", "score": 42.1, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "WOLF HOWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103474.1542, "date": "2013-07-26", "score": 40.8, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "Kotts John P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1794350.0, "date": "2013-07-26", "score": 69.0, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "WOLF HOWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163847.0, "date": "2013-07-25", "score": 47.2, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "CRANE JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2318.44, "date": "2013-03-28", "score": 21.3, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "CRANE JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1005720.0, "date": "2012-05-01", "score": 66.0, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "Knaster Alexander M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 807000.0, "date": "2008-11-13", "score": 51.5, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "Knaster Alexander M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 551499.92, "date": "2008-10-30", "score": 49.0, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "Knaster Alexander M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1415914.2799999998, "date": "2005-08-23", "score": 56.0, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "Knaster Alexander M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 924000.0, "date": "2005-05-23", "score": 55.0, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "Knaster Alexander M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 515000.0, "date": "2005-05-19", "score": 50.6, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "Knaster Alexander M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1023008.0, "date": "2005-05-18", "score": 61.1, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "Knaster Alexander M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1538106.0, "date": "2005-05-16", "score": 53.2, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "FLORES JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1029751.2, "date": "2005-03-17", "score": 60.2, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "FLORES JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1290653.0, "date": "2005-02-09", "score": 64.3, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "FLORES JAMES C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 251250.0, "date": "2005-01-26", "score": 43.8, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "SCHMIDT HANS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55395.0, "date": "2003-10-15", "score": 51.0, "ref_price": 430.5, "return": -0.8104761904761904}, {"who": "SCHMIDT HANS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48720.0, "date": "2003-10-08", "score": 35.4, "ref_price": 430.5, "return": -0.8104761904761904}]}, "price_series": [{"date": "2016-08-01", "close": 430.5, "volume": 136995.0}, {"date": "2016-08-02", "close": 434.5, "volume": 127203.0}, {"date": "2016-08-03", "close": 453.5, "volume": 227721.0}, {"date": "2016-08-04", "close": 459.0, "volume": 136524.0}, {"date": "2016-08-05", "close": 463.0, "volume": 146833.0}, {"date": "2016-08-08", "close": 484.0, "volume": 151519.0}, {"date": "2016-08-09", "close": 489.0, "volume": 124144.0}, {"date": "2016-08-10", "close": 476.5, "volume": 150058.0}, {"date": "2016-08-11", "close": 482.5, "volume": 161327.0}, {"date": "2016-08-12", "close": 478.5, "volume": 156995.0}, {"date": "2016-08-15", "close": 503.5, "volume": 179592.0}, {"date": "2016-08-16", "close": 515.5, "volume": 134938.0}, {"date": "2016-08-17", "close": 494.0, "volume": 190181.0}, {"date": "2016-08-18", "close": 515.5, "volume": 88134.0}, {"date": "2016-08-19", "close": 507.5, "volume": 113106.0}, {"date": "2016-08-22", "close": 496.5, "volume": 103546.0}, {"date": "2016-08-23", "close": 513.0, "volume": 151607.0}, {"date": "2016-08-24", "close": 496.0, "volume": 154519.0}, {"date": "2016-08-25", "close": 502.5, "volume": 121224.0}, {"date": "2016-08-26", "close": 493.0, "volume": 111558.0}, {"date": "2016-08-29", "close": 497.0, "volume": 68746.0}, {"date": "2016-08-30", "close": 499.0, "volume": 150762.0}, {"date": "2016-08-31", "close": 497.0, "volume": 141924.0}, {"date": "2016-09-01", "close": 495.0, "volume": 116888.0}, {"date": "2016-09-02", "close": 507.0, "volume": 100756.0}, {"date": "2016-09-06", "close": 526.0, "volume": 99796.0}, {"date": "2016-09-07", "close": 529.0, "volume": 128585.0}, {"date": "2016-09-08", "close": 546.0, "volume": 116003.0}, {"date": "2016-09-09", "close": 512.5, "volume": 139805.0}, {"date": "2016-09-12", "close": 510.5, "volume": 152462.0}, {"date": "2016-09-13", "close": 465.5, "volume": 195622.0}, {"date": "2016-09-14", "close": 462.0, "volume": 158565.0}, {"date": "2016-09-15", "close": 479.0, "volume": 192447.0}, {"date": "2016-09-16", "close": 480.5, "volume": 204704.0}, {"date": "2016-09-19", "close": 482.5, "volume": 113134.0}, {"date": "2016-09-20", "close": 484.0, "volume": 146728.0}, {"date": "2016-09-21", "close": 502.0, "volume": 145704.0}, {"date": "2016-09-22", "close": 522.0, "volume": 114233.0}, {"date": "2016-09-23", "close": 500.0, "volume": 128251.0}, {"date": "2016-09-26", "close": 515.0, "volume": 148820.0}, {"date": "2016-09-27", "close": 508.5, "volume": 180920.0}, {"date": "2016-09-28", "close": 563.0, "volume": 242270.0}, {"date": "2016-09-29", "close": 590.0, "volume": 270755.0}, {"date": "2016-09-30", "close": 608.0, "volume": 140714.0}, {"date": "2016-10-03", "close": 615.0, "volume": 122654.0}, {"date": "2016-10-04", "close": 597.0, "volume": 164161.0}, {"date": "2016-10-05", "close": 625.0, "volume": 157105.0}, {"date": "2016-10-06", "close": 635.5, "volume": 138897.0}, {"date": "2016-10-07", "close": 630.0, "volume": 123117.0}, {"date": "2016-10-10", "close": 646.5, "volume": 141596.0}, {"date": "2016-10-11", "close": 651.5, "volume": 104185.0}, {"date": "2016-10-12", "close": 644.0, "volume": 103442.0}, {"date": "2016-10-13", "close": 655.5, "volume": 135889.0}, {"date": "2016-10-14", "close": 643.5, "volume": 93728.0}, {"date": "2016-10-17", "close": 634.0, "volume": 75270.0}, {"date": "2016-10-18", "close": 657.0, "volume": 144780.0}, {"date": "2016-10-19", "close": 663.0, "volume": 133647.0}, {"date": "2016-10-20", "close": 656.0, "volume": 123739.0}, {"date": "2016-10-21", "close": 652.5, "volume": 125814.0}, {"date": "2016-10-24", "close": 652.0, "volume": 98122.0}, {"date": "2016-10-25", "close": 638.5, "volume": 126826.0}, {"date": "2016-10-26", "close": 613.5, "volume": 177905.0}, {"date": "2016-10-27", "close": 602.0, "volume": 141622.0}, {"date": "2016-10-28", "close": 597.5, "volume": 217071.0}, {"date": "2016-10-31", "close": 595.0, "volume": 194367.0}, {"date": "2016-11-01", "close": 590.5, "volume": 170816.0}, {"date": "2016-11-02", "close": 566.5, "volume": 129001.0}, {"date": "2016-11-03", "close": 572.5, "volume": 121966.0}, {"date": "2016-11-04", "close": 580.0, "volume": 227089.0}, {"date": "2016-11-07", "close": 593.0, "volume": 145805.0}, {"date": "2016-11-08", "close": 604.5, "volume": 106388.0}, {"date": "2016-11-09", "close": 625.5, "volume": 129591.0}, {"date": "2016-11-10", "close": 633.0, "volume": 130942.0}, {"date": "2016-11-11", "close": 629.0, "volume": 148962.0}, {"date": "2016-11-14", "close": 639.5, "volume": 102308.0}, {"date": "2016-11-15", "close": 676.5, "volume": 172805.0}, {"date": "2016-11-16", "close": 679.0, "volume": 99800.0}, {"date": "2016-11-17", "close": 680.5, "volume": 82276.0}, {"date": "2016-11-18", "close": 681.0, "volume": 76752.0}, {"date": "2016-11-21", "close": 711.0, "volume": 123049.0}, {"date": "2016-11-22", "close": 708.0, "volume": 110618.0}, {"date": "2016-11-23", "close": 727.0, "volume": 92126.0}, {"date": "2016-11-25", "close": 714.5, "volume": 75369.0}, {"date": "2016-11-28", "close": 675.0, "volume": 156783.0}, {"date": "2016-11-29", "close": 658.5, "volume": 149039.0}, {"date": "2016-11-30", "close": 805.0, "volume": 359706.0}, {"date": "2016-12-01", "close": 824.0, "volume": 253426.0}, {"date": "2016-12-02", "close": 852.5, "volume": 169670.0}, {"date": "2016-12-05", "close": 874.5, "volume": 151238.0}, {"date": "2016-12-06", "close": 853.5, "volume": 162964.0}, {"date": "2016-12-07", "close": 832.5, "volume": 142737.0}, {"date": "2016-12-08", "close": 835.0, "volume": 99898.0}, {"date": "2016-12-09", "close": 831.0, "volume": 124854.0}, {"date": "2016-12-12", "close": 835.0, "volume": 108822.0}, {"date": "2016-12-13", "close": 818.5, "volume": 124192.0}, {"date": "2016-12-14", "close": 791.0, "volume": 124303.0}, {"date": "2016-12-15", "close": 796.0, "volume": 94482.0}, {"date": "2016-12-16", "close": 787.0, "volume": 134935.0}, {"date": "2016-12-19", "close": 793.0, "volume": 155063.0}, {"date": "2016-12-20", "close": 829.0, "volume": 190439.0}, {"date": "2016-12-21", "close": 835.5, "volume": 115671.0}, {"date": "2016-12-22", "close": 822.0, "volume": 65044.0}, {"date": "2016-12-23", "close": 815.5, "volume": 43219.0}, {"date": "2016-12-27", "close": 826.5, "volume": 49126.0}, {"date": "2016-12-28", "close": 810.5, "volume": 66487.0}, {"date": "2016-12-29", "close": 813.0, "volume": 51332.0}, {"date": "2016-12-30", "close": 820.0, "volume": 69898.0}, {"date": "2017-01-03", "close": 840.5, "volume": 98507.0}, {"date": "2017-01-04", "close": 874.5, "volume": 130112.0}, {"date": "2017-01-05", "close": 883.0, "volume": 103887.0}, {"date": "2017-01-06", "close": 909.0, "volume": 131070.0}, {"date": "2017-01-09", "close": 898.5, "volume": 81821.0}, {"date": "2017-01-10", "close": 884.5, "volume": 272503.0}, {"date": "2017-01-11", "close": 909.5, "volume": 268151.0}, {"date": "2017-01-12", "close": 876.0, "volume": 162239.0}, {"date": "2017-01-13", "close": 864.5, "volume": 118325.0}, {"date": "2017-01-17", "close": 872.0, "volume": 123968.0}, {"date": "2017-01-18", "close": 869.0, "volume": 124154.0}, {"date": "2017-01-19", "close": 875.5, "volume": 109271.0}, {"date": "2017-01-20", "close": 879.0, "volume": 79303.0}, {"date": "2017-01-23", "close": 850.5, "volume": 95600.0}, {"date": "2017-01-24", "close": 857.0, "volume": 122334.0}, {"date": "2017-01-25", "close": 860.5, "volume": 136081.0}, {"date": "2017-01-26", "close": 832.0, "volume": 206750.0}, {"date": "2017-01-27", "close": 810.0, "volume": 159120.0}, {"date": "2017-01-30", "close": 784.0, "volume": 126221.0}, {"date": "2017-01-31", "close": 812.5, "volume": 127492.0}, {"date": "2017-02-01", "close": 813.5, "volume": 101621.0}, {"date": "2017-02-02", "close": 794.5, "volume": 128100.0}, {"date": "2017-02-03", "close": 810.5, "volume": 106963.0}, {"date": "2017-02-06", "close": 791.0, "volume": 80839.0}, {"date": "2017-02-07", "close": 772.5, "volume": 123791.0}, {"date": "2017-02-08", "close": 775.0, "volume": 161713.0}, {"date": "2017-02-09", "close": 777.0, "volume": 125469.0}, {"date": "2017-02-10", "close": 787.0, "volume": 153817.0}, {"date": "2017-02-13", "close": 798.5, "volume": 130470.0}, {"date": "2017-02-14", "close": 801.5, "volume": 108940.0}, {"date": "2017-02-15", "close": 777.5, "volume": 110390.0}, {"date": "2017-02-16", "close": 769.5, "volume": 109394.0}, {"date": "2017-02-17", "close": 765.5, "volume": 78358.0}, {"date": "2017-02-21", "close": 771.5, "volume": 81807.0}, {"date": "2017-02-22", "close": 772.0, "volume": 120532.0}, {"date": "2017-02-23", "close": 755.0, "volume": 151065.0}, {"date": "2017-02-24", "close": 731.0, "volume": 137565.0}, {"date": "2017-02-27", "close": 752.5, "volume": 121489.0}, {"date": "2017-02-28", "close": 732.0, "volume": 145915.0}, {"date": "2017-03-01", "close": 754.0, "volume": 135397.0}, {"date": "2017-03-02", "close": 730.0, "volume": 76380.0}, {"date": "2017-03-03", "close": 728.0, "volume": 81598.0}, {"date": "2017-03-06", "close": 737.0, "volume": 101202.0}, {"date": "2017-03-07", "close": 718.5, "volume": 154569.0}, {"date": "2017-03-08", "close": 673.5, "volume": 205547.0}, {"date": "2017-03-09", "close": 661.5, "volume": 274512.0}, {"date": "2017-03-10", "close": 672.0, "volume": 172999.0}, {"date": "2017-03-13", "close": 670.5, "volume": 85269.0}, {"date": "2017-03-14", "close": 654.5, "volume": 117431.0}, {"date": "2017-03-15", "close": 685.5, "volume": 156253.0}, {"date": "2017-03-16", "close": 677.0, "volume": 128555.0}, {"date": "2017-03-17", "close": 674.5, "volume": 117987.0}, {"date": "2017-03-20", "close": 673.0, "volume": 96882.0}, {"date": "2017-03-21", "close": 655.5, "volume": 88765.0}, {"date": "2017-03-22", "close": 637.5, "volume": 136703.0}, {"date": "2017-03-23", "close": 633.0, "volume": 126385.0}, {"date": "2017-03-24", "close": 620.5, "volume": 131938.0}, {"date": "2017-03-27", "close": 601.5, "volume": 159501.0}, {"date": "2017-03-28", "close": 624.5, "volume": 153913.0}, {"date": "2017-03-29", "close": 647.5, "volume": 125426.0}, {"date": "2017-03-30", "close": 652.0, "volume": 108608.0}, {"date": "2017-03-31", "close": 653.5, "volume": 119445.0}, {"date": "2017-04-03", "close": 636.0, "volume": 113386.0}, {"date": "2017-04-04", "close": 664.0, "volume": 154144.0}, {"date": "2017-04-05", "close": 673.0, "volume": 253157.0}, {"date": "2017-04-06", "close": 688.5, "volume": 112765.0}, {"date": "2017-04-07", "close": 683.5, "volume": 93269.0}, {"date": "2017-04-10", "close": 697.5, "volume": 92506.0}, {"date": "2017-04-11", "close": 709.0, "volume": 117746.0}, {"date": "2017-04-12", "close": 678.0, "volume": 161643.0}, {"date": "2017-04-13", "close": 641.5, "volume": 97679.0}, {"date": "2017-04-17", "close": 636.5, "volume": 119508.0}, {"date": "2017-04-18", "close": 627.0, "volume": 104180.0}, {"date": "2017-04-19", "close": 598.0, "volume": 163046.0}, {"date": "2017-04-20", "close": 588.5, "volume": 155366.0}, {"date": "2017-04-21", "close": 589.5, "volume": 175277.0}, {"date": "2017-04-24", "close": 588.0, "volume": 97984.0}, {"date": "2017-04-25", "close": 588.5, "volume": 179247.0}, {"date": "2017-04-26", "close": 587.0, "volume": 172817.0}, {"date": "2017-04-27", "close": 527.5, "volume": 527098.0}, {"date": "2017-04-28", "close": 517.0, "volume": 136608.0}, {"date": "2017-05-01", "close": 507.0, "volume": 154846.0}, {"date": "2017-05-02", "close": 499.0, "volume": 170908.0}, {"date": "2017-05-03", "close": 499.5, "volume": 209701.0}, {"date": "2017-05-04", "close": 474.0, "volume": 213485.0}, {"date": "2017-05-05", "close": 509.0, "volume": 206192.0}, {"date": "2017-05-08", "close": 490.0, "volume": 191360.0}, {"date": "2017-05-09", "close": 496.0, "volume": 168754.0}, {"date": "2017-05-10", "close": 510.0, "volume": 240089.0}, {"date": "2017-05-11", "close": 493.5, "volume": 198478.0}, {"date": "2017-05-12", "close": 480.0, "volume": 145008.0}, {"date": "2017-05-15", "close": 502.0, "volume": 209222.0}, {"date": "2017-05-16", "close": 505.5, "volume": 124146.0}, {"date": "2017-05-17", "close": 483.0, "volume": 172302.0}, {"date": "2017-05-18", "close": 491.5, "volume": 150117.0}, {"date": "2017-05-19", "close": 526.0, "volume": 203805.0}, {"date": "2017-05-22", "close": 516.0, "volume": 190222.0}, {"date": "2017-05-23", "close": 504.0, "volume": 165122.0}, {"date": "2017-05-24", "close": 493.5, "volume": 243012.0}, {"date": "2017-05-25", "close": 446.5, "volume": 406178.0}, {"date": "2017-05-26", "close": 437.5, "volume": 384246.0}, {"date": "2017-05-30", "close": 416.5, "volume": 294823.0}, {"date": "2017-05-31", "close": 440.0, "volume": 393238.0}, {"date": "2017-06-01", "close": 442.0, "volume": 197852.0}, {"date": "2017-06-02", "close": 439.5, "volume": 162282.0}, {"date": "2017-06-05", "close": 440.5, "volume": 102157.0}, {"date": "2017-06-06", "close": 442.0, "volume": 126116.0}, {"date": "2017-06-07", "close": 404.5, "volume": 239627.0}, {"date": "2017-06-08", "close": 400.5, "volume": 186357.0}, {"date": "2017-06-09", "close": 417.0, "volume": 211244.0}, {"date": "2017-06-12", "close": 431.0, "volume": 244855.0}, {"date": "2017-06-13", "close": 449.5, "volume": 162629.0}, {"date": "2017-06-14", "close": 426.0, "volume": 180512.0}, {"date": "2017-06-15", "close": 407.5, "volume": 201737.0}, {"date": "2017-06-16", "close": 408.0, "volume": 190240.0}, {"date": "2017-06-19", "close": 413.0, "volume": 109415.0}, {"date": "2017-06-20", "close": 398.0, "volume": 216291.0}, {"date": "2017-06-21", "close": 371.0, "volume": 299440.0}, {"date": "2017-06-22", "close": 382.0, "volume": 147340.0}, {"date": "2017-06-23", "close": 393.5, "volume": 204487.0}, {"date": "2017-06-26", "close": 396.5, "volume": 145604.0}, {"date": "2017-06-27", "close": 401.5, "volume": 200447.0}, {"date": "2017-06-28", "close": 406.5, "volume": 204446.0}, {"date": "2017-06-29", "close": 407.0, "volume": 139646.0}, {"date": "2017-06-30", "close": 407.0, "volume": 148380.0}, {"date": "2017-07-03", "close": 431.0, "volume": 105504.0}, {"date": "2017-07-05", "close": 388.0, "volume": 230723.0}, {"date": "2017-07-06", "close": 374.5, "volume": 176042.0}, {"date": "2017-07-07", "close": 361.5, "volume": 241234.0}, {"date": "2017-07-10", "close": 370.0, "volume": 108099.0}, {"date": "2017-07-11", "close": 373.0, "volume": 157336.0}, {"date": "2017-07-12", "close": 376.0, "volume": 143890.0}, {"date": "2017-07-13", "close": 390.0, "volume": 107730.0}, {"date": "2017-07-14", "close": 389.0, "volume": 125578.0}, {"date": "2017-07-17", "close": 377.0, "volume": 132661.0}, {"date": "2017-07-18", "close": 376.5, "volume": 101842.0}, {"date": "2017-07-19", "close": 401.0, "volume": 221563.0}, {"date": "2017-07-20", "close": 392.5, "volume": 163259.0}, {"date": "2017-07-21", "close": 384.5, "volume": 152005.0}, {"date": "2017-07-24", "close": 380.5, "volume": 98557.0}, {"date": "2017-07-25", "close": 400.0, "volume": 156222.0}, {"date": "2017-07-26", "close": 394.0, "volume": 109448.0}, {"date": "2017-07-27", "close": 393.5, "volume": 122158.0}, {"date": "2017-07-28", "close": 394.0, "volume": 152173.0}, {"date": "2017-07-31", "close": 385.5, "volume": 131760.0}, {"date": "2017-08-01", "close": 376.0, "volume": 150169.0}, {"date": "2017-08-02", "close": 384.5, "volume": 154994.0}, {"date": "2017-08-03", "close": 373.0, "volume": 289710.0}, {"date": "2017-08-04", "close": 378.5, "volume": 149639.0}, {"date": "2017-08-07", "close": 352.5, "volume": 241025.0}, {"date": "2017-08-08", "close": 352.5, "volume": 158816.0}, {"date": "2017-08-09", "close": 349.0, "volume": 153526.0}, {"date": "2017-08-10", "close": 340.5, "volume": 195612.0}, {"date": "2017-08-11", "close": 340.0, "volume": 113167.0}, {"date": "2017-08-14", "close": 332.0, "volume": 282396.0}, {"date": "2017-08-15", "close": 330.0, "volume": 204301.0}, {"date": "2017-08-16", "close": 313.5, "volume": 182268.0}, {"date": "2017-08-17", "close": 317.5, "volume": 167387.0}, {"date": "2017-08-18", "close": 328.5, "volume": 180069.0}, {"date": "2017-08-21", "close": 323.5, "volume": 133499.0}, {"date": "2017-08-22", "close": 332.5, "volume": 113803.0}, {"date": "2017-08-23", "close": 334.5, "volume": 105963.0}, {"date": "2017-08-24", "close": 331.0, "volume": 86064.0}, {"date": "2017-08-25", "close": 342.0, "volume": 138396.0}, {"date": "2017-08-28", "close": 333.5, "volume": 139020.0}, {"date": "2017-08-29", "close": 331.0, "volume": 92187.0}, {"date": "2017-08-30", "close": 323.5, "volume": 235117.0}, {"date": "2017-08-31", "close": 327.5, "volume": 155602.0}, {"date": "2017-09-01", "close": 330.5, "volume": 112385.0}, {"date": "2017-09-05", "close": 345.0, "volume": 169724.0}, {"date": "2017-09-06", "close": 353.5, "volume": 146412.0}, {"date": "2017-09-07", "close": 347.0, "volume": 116645.0}, {"date": "2017-09-08", "close": 326.0, "volume": 173587.0}, {"date": "2017-09-11", "close": 334.0, "volume": 217052.0}, {"date": "2017-09-12", "close": 342.5, "volume": 167420.0}, {"date": "2017-09-13", "close": 361.5, "volume": 189361.0}, {"date": "2017-09-14", "close": 371.0, "volume": 211698.0}, {"date": "2017-09-15", "close": 372.0, "volume": 165018.0}, {"date": "2017-09-18", "close": 382.0, "volume": 142634.0}, {"date": "2017-09-19", "close": 374.0, "volume": 164557.0}, {"date": "2017-09-20", "close": 396.0, "volume": 195142.0}, {"date": "2017-09-21", "close": 389.0, "volume": 124988.0}, {"date": "2017-09-22", "close": 393.0, "volume": 108699.0}, {"date": "2017-09-25", "close": 414.5, "volume": 267048.0}, {"date": "2017-09-26", "close": 418.0, "volume": 133976.0}, {"date": "2017-09-27", "close": 410.5, "volume": 168420.0}, {"date": "2017-09-28", "close": 406.5, "volume": 221948.0}, {"date": "2017-09-29", "close": 403.5, "volume": 201314.0}, {"date": "2017-10-02", "close": 396.5, "volume": 251420.0}, {"date": "2017-10-03", "close": 390.0, "volume": 132871.0}, {"date": "2017-10-04", "close": 390.5, "volume": 103013.0}, {"date": "2017-10-05", "close": 399.5, "volume": 125743.0}, {"date": "2017-10-06", "close": 377.5, "volume": 178334.0}, {"date": "2017-10-09", "close": 384.0, "volume": 103780.0}, {"date": "2017-10-10", "close": 375.5, "volume": 139914.0}, {"date": "2017-10-11", "close": 370.0, "volume": 171985.0}, {"date": "2017-10-12", "close": 362.5, "volume": 183294.0}, {"date": "2017-10-13", "close": 367.5, "volume": 121052.0}, {"date": "2017-10-16", "close": 364.0, "volume": 104352.0}, {"date": "2017-10-17", "close": 366.0, "volume": 116421.0}, {"date": "2017-10-18", "close": 353.5, "volume": 136464.0}, {"date": "2017-10-19", "close": 343.0, "volume": 220529.0}, {"date": "2017-10-20", "close": 335.0, "volume": 125527.0}, {"date": "2017-10-23", "close": 321.5, "volume": 193268.0}, {"date": "2017-10-24", "close": 321.5, "volume": 311404.0}, {"date": "2017-10-25", "close": 320.5, "volume": 1017544.0}, {"date": "2017-10-26", "close": 307.0, "volume": 361305.0}, {"date": "2017-10-27", "close": 277.5, "volume": 800832.0}, {"date": "2017-10-30", "close": 277.5, "volume": 291937.0}, {"date": "2017-10-31", "close": 281.5, "volume": 278546.0}, {"date": "2017-11-01", "close": 288.5, "volume": 243015.0}, {"date": "2017-11-02", "close": 281.0, "volume": 186673.0}, {"date": "2017-11-03", "close": 295.0, "volume": 208291.0}, {"date": "2017-11-06", "close": 311.5, "volume": 339404.0}, {"date": "2017-11-07", "close": 309.5, "volume": 226873.0}, {"date": "2017-11-08", "close": 313.5, "volume": 220870.0}, {"date": "2017-11-09", "close": 316.5, "volume": 143418.0}, {"date": "2017-11-10", "close": 320.0, "volume": 202375.0}, {"date": "2017-11-13", "close": 306.0, "volume": 252847.0}, {"date": "2017-11-14", "close": 285.5, "volume": 209173.0}, {"date": "2017-11-15", "close": 289.0, "volume": 200691.0}, {"date": "2017-11-16", "close": 284.0, "volume": 179072.0}, {"date": "2017-11-17", "close": 289.5, "volume": 124016.0}, {"date": "2017-11-20", "close": 293.0, "volume": 161892.0}, {"date": "2017-11-21", "close": 287.5, "volume": 167473.0}, {"date": "2017-11-22", "close": 291.5, "volume": 107280.0}, {"date": "2017-11-24", "close": 287.0, "volume": 77732.0}, {"date": "2017-11-27", "close": 279.5, "volume": 157820.0}, {"date": "2017-11-28", "close": 280.0, "volume": 209377.0}, {"date": "2017-11-29", "close": 285.0, "volume": 193358.0}, {"date": "2017-11-30", "close": 302.0, "volume": 265526.0}, {"date": "2017-12-01", "close": 318.0, "volume": 239623.0}, {"date": "2017-12-04", "close": 320.5, "volume": 223209.0}, {"date": "2017-12-05", "close": 311.0, "volume": 141526.0}, {"date": "2017-12-06", "close": 297.5, "volume": 171884.0}, {"date": "2017-12-07", "close": 304.0, "volume": 117368.0}, {"date": "2017-12-08", "close": 302.0, "volume": 147232.0}, {"date": "2017-12-11", "close": 304.0, "volume": 229276.0}, {"date": "2017-12-12", "close": 300.5, "volume": 228196.0}, {"date": "2017-12-13", "close": 290.5, "volume": 266184.0}, {"date": "2017-12-14", "close": 279.0, "volume": 396011.0}, {"date": "2017-12-15", "close": 274.0, "volume": 366745.0}, {"date": "2017-12-18", "close": 286.0, "volume": 279205.0}, {"date": "2017-12-19", "close": 302.5, "volume": 362537.0}, {"date": "2017-12-20", "close": 311.0, "volume": 288425.0}, {"date": "2017-12-21", "close": 327.0, "volume": 293425.0}, {"date": "2017-12-22", "close": 322.5, "volume": 115603.0}, {"date": "2017-12-26", "close": 331.5, "volume": 101711.0}, {"date": "2017-12-27", "close": 331.0, "volume": 97911.0}, {"date": "2017-12-28", "close": 337.0, "volume": 114704.0}, {"date": "2017-12-29", "close": 341.5, "volume": 139496.0}, {"date": "2018-01-02", "close": 343.5, "volume": 185142.0}, {"date": "2018-01-03", "close": 352.5, "volume": 238002.0}, {"date": "2018-01-04", "close": 366.0, "volume": 258335.0}, {"date": "2018-01-05", "close": 359.0, "volume": 243824.0}, {"date": "2018-01-08", "close": 373.5, "volume": 342273.0}, {"date": "2018-01-09", "close": 370.0, "volume": 213355.0}, {"date": "2018-01-10", "close": 378.5, "volume": 385027.0}, {"date": "2018-01-11", "close": 401.0, "volume": 483842.0}, {"date": "2018-01-12", "close": 409.5, "volume": 274664.0}, {"date": "2018-01-16", "close": 411.5, "volume": 341260.0}, {"date": "2018-01-17", "close": 412.5, "volume": 225160.0}, {"date": "2018-01-18", "close": 399.5, "volume": 221636.0}, {"date": "2018-01-19", "close": 406.0, "volume": 158529.0}, {"date": "2018-01-22", "close": 404.5, "volume": 173413.0}, {"date": "2018-01-23", "close": 406.0, "volume": 154389.0}, {"date": "2018-01-24", "close": 409.0, "volume": 176823.0}, {"date": "2018-01-25", "close": 413.5, "volume": 179894.0}, {"date": "2018-01-26", "close": 422.5, "volume": 136633.0}, {"date": "2018-01-29", "close": 415.0, "volume": 142485.0}, {"date": "2018-01-30", "close": 396.0, "volume": 196163.0}, {"date": "2018-01-31", "close": 392.0, "volume": 156255.0}, {"date": "2018-02-01", "close": 407.5, "volume": 185379.0}, {"date": "2018-02-02", "close": 382.0, "volume": 180583.0}, {"date": "2018-02-05", "close": 372.5, "volume": 204013.0}, {"date": "2018-02-06", "close": 379.0, "volume": 178661.0}, {"date": "2018-02-07", "close": 365.5, "volume": 156814.0}, {"date": "2018-02-08", "close": 338.5, "volume": 211948.0}, {"date": "2018-02-09", "close": 326.5, "volume": 325002.0}, {"date": "2018-02-12", "close": 330.5, "volume": 198394.0}, {"date": "2018-02-13", "close": 329.5, "volume": 162890.0}, {"date": "2018-02-14", "close": 342.0, "volume": 211145.0}, {"date": "2018-02-15", "close": 331.0, "volume": 182386.0}, {"date": "2018-02-16", "close": 331.0, "volume": 155645.0}, {"date": "2018-02-20", "close": 325.5, "volume": 124749.0}, {"date": "2018-02-21", "close": 322.0, "volume": 108901.0}, {"date": "2018-02-22", "close": 334.0, "volume": 184466.0}, {"date": "2018-02-23", "close": 344.5, "volume": 109224.0}, {"date": "2018-02-26", "close": 346.0, "volume": 81665.0}, {"date": "2018-02-27", "close": 333.0, "volume": 145749.0}, {"date": "2018-02-28", "close": 323.5, "volume": 304160.0}, {"date": "2018-03-01", "close": 332.5, "volume": 155667.0}, {"date": "2018-03-02", "close": 337.5, "volume": 112170.0}, {"date": "2018-03-05", "close": 353.0, "volume": 149630.0}, {"date": "2018-03-06", "close": 354.0, "volume": 116719.0}, {"date": "2018-03-07", "close": 348.5, "volume": 117098.0}, {"date": "2018-03-08", "close": 350.5, "volume": 90653.0}, {"date": "2018-03-09", "close": 359.0, "volume": 168890.0}, {"date": "2018-03-12", "close": 362.0, "volume": 201896.0}, {"date": "2018-03-13", "close": 356.0, "volume": 132659.0}, {"date": "2018-03-14", "close": 355.5, "volume": 92734.0}, {"date": "2018-03-15", "close": 345.0, "volume": 160610.0}, {"date": "2018-03-16", "close": 350.0, "volume": 217080.0}, {"date": "2018-03-19", "close": 345.0, "volume": 120093.0}, {"date": "2018-03-20", "close": 351.5, "volume": 127891.0}, {"date": "2018-03-21", "close": 377.5, "volume": 188943.0}, {"date": "2018-03-22", "close": 360.5, "volume": 241359.0}, {"date": "2018-03-23", "close": 367.0, "volume": 179845.0}, {"date": "2018-03-26", "close": 368.0, "volume": 114703.0}, {"date": "2018-03-27", "close": 347.0, "volume": 133800.0}, {"date": "2018-03-28", "close": 342.5, "volume": 100248.0}, {"date": "2018-03-29", "close": 349.5, "volume": 180855.0}, {"date": "2018-04-02", "close": 326.5, "volume": 171034.0}, {"date": "2018-04-03", "close": 331.0, "volume": 145295.0}, {"date": "2018-04-04", "close": 327.0, "volume": 178158.0}, {"date": "2018-04-05", "close": 344.0, "volume": 176494.0}, {"date": "2018-04-06", "close": 334.5, "volume": 118654.0}, {"date": "2018-04-09", "close": 334.5, "volume": 109546.0}, {"date": "2018-04-10", "close": 354.0, "volume": 168166.0}, {"date": "2018-04-11", "close": 376.5, "volume": 242394.0}, {"date": "2018-04-12", "close": 377.0, "volume": 124380.0}, {"date": "2018-04-13", "close": 379.0, "volume": 179764.0}, {"date": "2018-04-16", "close": 375.0, "volume": 108801.0}, {"date": "2018-04-17", "close": 379.5, "volume": 144548.0}, {"date": "2018-04-18", "close": 391.0, "volume": 164554.0}, {"date": "2018-04-19", "close": 391.0, "volume": 167118.0}, {"date": "2018-04-20", "close": 386.5, "volume": 122705.0}, {"date": "2018-04-23", "close": 386.0, "volume": 134615.0}, {"date": "2018-04-24", "close": 380.0, "volume": 103651.0}, {"date": "2018-04-25", "close": 383.5, "volume": 146484.0}, {"date": "2018-04-26", "close": 391.5, "volume": 125602.0}, {"date": "2018-04-27", "close": 382.5, "volume": 135326.0}, {"date": "2018-04-30", "close": 380.5, "volume": 110536.0}, {"date": "2018-05-01", "close": 364.5, "volume": 304646.0}, {"date": "2018-05-02", "close": 378.0, "volume": 268798.0}, {"date": "2018-05-03", "close": 376.0, "volume": 169705.0}, {"date": "2018-05-04", "close": 377.0, "volume": 163715.0}, {"date": "2018-05-07", "close": 395.0, "volume": 211530.0}, {"date": "2018-05-08", "close": 399.5, "volume": 218257.0}, {"date": "2018-05-09", "close": 401.5, "volume": 177407.0}, {"date": "2018-05-10", "close": 396.0, "volume": 1458235.0}, {"date": "2018-05-11", "close": 394.5, "volume": 294805.0}, {"date": "2018-05-14", "close": 401.5, "volume": 443800.0}, {"date": "2018-05-15", "close": 407.0, "volume": 297952.0}, {"date": "2018-05-16", "close": 419.5, "volume": 488394.0}, {"date": "2018-05-17", "close": 430.5, "volume": 463772.0}, {"date": "2018-05-18", "close": 415.5, "volume": 272464.0}, {"date": "2018-05-21", "close": 415.0, "volume": 371717.0}, {"date": "2018-05-22", "close": 403.0, "volume": 253844.0}, {"date": "2018-05-23", "close": 396.5, "volume": 272238.0}, {"date": "2018-05-24", "close": 390.0, "volume": 208387.0}, {"date": "2018-05-25", "close": 364.0, "volume": 305941.0}, {"date": "2018-05-29", "close": 365.0, "volume": 203988.0}, {"date": "2018-05-30", "close": 383.0, "volume": 398274.0}, {"date": "2018-05-31", "close": 373.5, "volume": 241477.0}, {"date": "2018-06-01", "close": 364.0, "volume": 334682.0}, {"date": "2018-06-04", "close": 365.5, "volume": 196275.0}, {"date": "2018-06-05", "close": 365.0, "volume": 291603.0}, {"date": "2018-06-06", "close": 362.5, "volume": 312291.0}, {"date": "2018-06-07", "close": 379.0, "volume": 281840.0}, {"date": "2018-06-08", "close": 362.0, "volume": 292071.0}, {"date": "2018-06-11", "close": 363.0, "volume": 193638.0}, {"date": "2018-06-12", "close": 358.0, "volume": 280031.0}, {"date": "2018-06-13", "close": 356.5, "volume": 225172.0}, {"date": "2018-06-14", "close": 349.5, "volume": 235533.0}, {"date": "2018-06-15", "close": 321.5, "volume": 409959.0}, {"date": "2018-06-18", "close": 312.0, "volume": 301058.0}, {"date": "2018-06-19", "close": 315.5, "volume": 324750.0}, {"date": "2018-06-20", "close": 321.5, "volume": 377353.0}, {"date": "2018-06-21", "close": 312.0, "volume": 174357.0}, {"date": "2018-06-22", "close": 326.5, "volume": 320803.0}, {"date": "2018-06-25", "close": 310.0, "volume": 315601.0}, {"date": "2018-06-26", "close": 316.0, "volume": 318562.0}, {"date": "2018-06-27", "close": 322.0, "volume": 242711.0}, {"date": "2018-06-28", "close": 320.0, "volume": 182610.0}, {"date": "2018-06-29", "close": 320.5, "volume": 241895.0}, {"date": "2018-07-02", "close": 310.5, "volume": 232766.0}, {"date": "2018-07-03", "close": 315.0, "volume": 117810.0}, {"date": "2018-07-05", "close": 306.5, "volume": 186345.0}, {"date": "2018-07-06", "close": 314.5, "volume": 141380.0}, {"date": "2018-07-09", "close": 330.5, "volume": 231630.0}, {"date": "2018-07-10", "close": 336.0, "volume": 173961.0}, {"date": "2018-07-11", "close": 322.0, "volume": 223660.0}, {"date": "2018-07-12", "close": 316.0, "volume": 265241.0}, {"date": "2018-07-13", "close": 303.5, "volume": 307739.0}, {"date": "2018-07-16", "close": 301.5, "volume": 324641.0}, {"date": "2018-07-17", "close": 306.0, "volume": 364239.0}, {"date": "2018-07-18", "close": 300.5, "volume": 235000.0}, {"date": "2018-07-19", "close": 300.0, "volume": 249711.0}, {"date": "2018-07-20", "close": 295.5, "volume": 297894.0}, {"date": "2018-07-23", "close": 285.0, "volume": 249900.0}, {"date": "2018-07-24", "close": 291.5, "volume": 243329.0}, {"date": "2018-07-25", "close": 296.0, "volume": 192350.0}, {"date": "2018-07-26", "close": 302.0, "volume": 181431.0}, {"date": "2018-07-27", "close": 300.5, "volume": 161477.0}, {"date": "2018-07-30", "close": 304.5, "volume": 123086.0}, {"date": "2018-07-31", "close": 299.0, "volume": 177957.0}, {"date": "2018-08-01", "close": 318.5, "volume": 493779.0}, {"date": "2018-08-02", "close": 331.0, "volume": 328980.0}, {"date": "2018-08-03", "close": 335.5, "volume": 322461.0}, {"date": "2018-08-06", "close": 326.0, "volume": 167975.0}, {"date": "2018-08-07", "close": 324.5, "volume": 138721.0}, {"date": "2018-08-08", "close": 324.0, "volume": 163951.0}, {"date": "2018-08-09", "close": 313.5, "volume": 178297.0}, {"date": "2018-08-10", "close": 323.5, "volume": 182741.0}, {"date": "2018-08-13", "close": 317.5, "volume": 165220.0}, {"date": "2018-08-14", "close": 318.5, "volume": 130111.0}, {"date": "2018-08-15", "close": 297.0, "volume": 303806.0}, {"date": "2018-08-16", "close": 290.5, "volume": 238346.0}, {"date": "2018-08-17", "close": 299.5, "volume": 163815.0}, {"date": "2018-08-20", "close": 304.5, "volume": 203469.0}, {"date": "2018-08-21", "close": 311.0, "volume": 163931.0}, {"date": "2018-08-22", "close": 322.5, "volume": 189646.0}, {"date": "2018-08-23", "close": 325.0, "volume": 157969.0}, {"date": "2018-08-24", "close": 323.0, "volume": 133891.0}, {"date": "2018-08-27", "close": 319.0, "volume": 101947.0}, {"date": "2018-08-28", "close": 311.0, "volume": 213577.0}, {"date": "2018-08-29", "close": 316.0, "volume": 131485.0}, {"date": "2018-08-30", "close": 314.5, "volume": 139753.0}, {"date": "2018-08-31", "close": 308.5, "volume": 129767.0}, {"date": "2018-09-04", "close": 308.0, "volume": 122092.0}, {"date": "2018-09-05", "close": 302.5, "volume": 171444.0}, {"date": "2018-09-06", "close": 294.0, "volume": 311729.0}, {"date": "2018-09-07", "close": 291.0, "volume": 180561.0}, {"date": "2018-09-10", "close": 289.5, "volume": 260089.0}, {"date": "2018-09-11", "close": 302.5, "volume": 255994.0}, {"date": "2018-09-12", "close": 306.5, "volume": 148394.0}, {"date": "2018-09-13", "close": 296.0, "volume": 149916.0}, {"date": "2018-09-14", "close": 303.5, "volume": 154629.0}, {"date": "2018-09-17", "close": 293.0, "volume": 199026.0}, {"date": "2018-09-18", "close": 304.5, "volume": 200129.0}, {"date": "2018-09-19", "close": 313.5, "volume": 175762.0}, {"date": "2018-09-20", "close": 314.5, "volume": 133471.0}, {"date": "2018-09-21", "close": 312.0, "volume": 260874.0}, {"date": "2018-09-24", "close": 311.0, "volume": 286720.0}, {"date": "2018-09-25", "close": 307.0, "volume": 197252.0}, {"date": "2018-09-26", "close": 297.5, "volume": 353243.0}, {"date": "2018-09-27", "close": 300.0, "volume": 284780.0}, {"date": "2018-09-28", "close": 308.0, "volume": 281542.0}, {"date": "2018-10-01", "close": 319.0, "volume": 183648.0}, {"date": "2018-10-02", "close": 323.0, "volume": 283989.0}, {"date": "2018-10-03", "close": 324.5, "volume": 291472.0}, {"date": "2018-10-04", "close": 321.0, "volume": 310456.0}, {"date": "2018-10-05", "close": 316.5, "volume": 224455.0}, {"date": "2018-10-08", "close": 319.5, "volume": 173324.0}, {"date": "2018-10-09", "close": 327.0, "volume": 209115.0}, {"date": "2018-10-10", "close": 307.5, "volume": 261695.0}, {"date": "2018-10-11", "close": 299.0, "volume": 212441.0}, {"date": "2018-10-12", "close": 307.5, "volume": 161947.0}, {"date": "2018-10-15", "close": 313.5, "volume": 188806.0}, {"date": "2018-10-16", "close": 321.5, "volume": 122619.0}, {"date": "2018-10-17", "close": 312.5, "volume": 181356.0}, {"date": "2018-10-18", "close": 301.5, "volume": 217722.0}, {"date": "2018-10-19", "close": 298.5, "volume": 115428.0}, {"date": "2018-10-22", "close": 294.0, "volume": 134777.0}, {"date": "2018-10-23", "close": 275.5, "volume": 450807.0}, {"date": "2018-10-24", "close": 250.0, "volume": 395567.0}, {"date": "2018-10-25", "close": 256.0, "volume": 572114.0}, {"date": "2018-10-26", "close": 261.0, "volume": 336285.0}, {"date": "2018-10-29", "close": 244.0, "volume": 360662.0}, {"date": "2018-10-30", "close": 237.5, "volume": 451048.0}, {"date": "2018-10-31", "close": 248.5, "volume": 428714.0}, {"date": "2018-11-01", "close": 261.0, "volume": 266138.0}, {"date": "2018-11-02", "close": 272.0, "volume": 294120.0}, {"date": "2018-11-05", "close": 284.0, "volume": 244777.0}, {"date": "2018-11-06", "close": 278.0, "volume": 179365.0}, {"date": "2018-11-07", "close": 272.5, "volume": 240978.0}, {"date": "2018-11-08", "close": 256.0, "volume": 205896.0}, {"date": "2018-11-09", "close": 262.0, "volume": 217634.0}, {"date": "2018-11-12", "close": 245.5, "volume": 218993.0}, {"date": "2018-11-13", "close": 235.0, "volume": 370934.0}, {"date": "2018-11-14", "close": 222.5, "volume": 958135.0}, {"date": "2018-11-15", "close": 230.5, "volume": 326199.0}, {"date": "2018-11-16", "close": 220.0, "volume": 339782.0}, {"date": "2018-11-19", "close": 221.0, "volume": 322665.0}, {"date": "2018-11-20", "close": 200.0, "volume": 306963.0}, {"date": "2018-11-21", "close": 202.5, "volume": 183052.0}, {"date": "2018-11-23", "close": 193.5, "volume": 134676.0}, {"date": "2018-11-26", "close": 190.0, "volume": 318660.0}, {"date": "2018-11-27", "close": 182.5, "volume": 431168.0}, {"date": "2018-11-28", "close": 177.0, "volume": 737491.0}, {"date": "2018-11-29", "close": 175.5, "volume": 365996.0}, {"date": "2018-11-30", "close": 161.5, "volume": 440000.0}, {"date": "2018-12-03", "close": 160.5, "volume": 344429.0}, {"date": "2018-12-04", "close": 152.5, "volume": 352770.0}, {"date": "2018-12-06", "close": 153.0, "volume": 608160.0}, {"date": "2018-12-07", "close": 155.0, "volume": 1693416.0}, {"date": "2018-12-10", "close": 138.5, "volume": 380408.0}, {"date": "2018-12-11", "close": 144.0, "volume": 363851.0}, {"date": "2018-12-12", "close": 142.5, "volume": 352039.0}, {"date": "2018-12-13", "close": 133.5, "volume": 310541.0}, {"date": "2018-12-14", "close": 127.0, "volume": 334740.0}, {"date": "2018-12-17", "close": 120.5, "volume": 348027.0}, {"date": "2018-12-18", "close": 116.5, "volume": 311533.0}, {"date": "2018-12-19", "close": 109.5, "volume": 253023.0}, {"date": "2018-12-20", "close": 104.5, "volume": 332770.0}, {"date": "2018-12-21", "close": 99.5, "volume": 514551.0}, {"date": "2018-12-24", "close": 94.5, "volume": 211229.0}, {"date": "2018-12-26", "close": 103.0, "volume": 277951.0}, {"date": "2018-12-27", "close": 96.0, "volume": 286518.0}, {"date": "2018-12-28", "close": 100.5, "volume": 282887.0}, {"date": "2018-12-31", "close": 100.0, "volume": 283504.0}, {"date": "2019-01-02", "close": 109.5, "volume": 423963.0}, {"date": "2019-01-03", "close": 117.0, "volume": 407547.0}, {"date": "2019-01-04", "close": 119.5, "volume": 426358.0}, {"date": "2019-01-07", "close": 133.0, "volume": 542755.0}, {"date": "2019-01-08", "close": 131.5, "volume": 415872.0}, {"date": "2019-01-09", "close": 148.0, "volume": 622471.0}, {"date": "2019-01-10", "close": 148.5, "volume": 377596.0}, {"date": "2019-01-11", "close": 141.0, "volume": 256868.0}, {"date": "2019-01-14", "close": 141.0, "volume": 318815.0}, {"date": "2019-01-15", "close": 146.5, "volume": 285242.0}, {"date": "2019-01-16", "close": 138.5, "volume": 252599.0}, {"date": "2019-01-17", "close": 144.0, "volume": 385654.0}, {"date": "2019-01-18", "close": 153.0, "volume": 425753.0}, {"date": "2019-01-22", "close": 139.5, "volume": 300779.0}, {"date": "2019-01-23", "close": 136.0, "volume": 196081.0}, {"date": "2019-01-24", "close": 142.5, "volume": 237730.0}, {"date": "2019-01-25", "close": 145.0, "volume": 254610.0}, {"date": "2019-01-28", "close": 142.5, "volume": 231205.0}, {"date": "2019-01-29", "close": 147.5, "volume": 247001.0}, {"date": "2019-01-30", "close": 154.0, "volume": 296354.0}, {"date": "2019-01-31", "close": 148.0, "volume": 380547.0}, {"date": "2019-02-01", "close": 156.5, "volume": 226109.0}, {"date": "2019-02-04", "close": 162.0, "volume": 199873.0}, {"date": "2019-02-05", "close": 161.0, "volume": 178961.0}, {"date": "2019-02-06", "close": 160.5, "volume": 125058.0}, {"date": "2019-02-07", "close": 147.0, "volume": 322921.0}, {"date": "2019-02-08", "close": 138.0, "volume": 241474.0}, {"date": "2019-02-11", "close": 138.5, "volume": 254686.0}, {"date": "2019-02-12", "close": 145.5, "volume": 176954.0}, {"date": "2019-02-13", "close": 152.5, "volume": 151354.0}, {"date": "2019-02-14", "close": 156.0, "volume": 130979.0}, {"date": "2019-02-15", "close": 160.0, "volume": 273057.0}, {"date": "2019-02-19", "close": 161.0, "volume": 154735.0}, {"date": "2019-02-20", "close": 166.0, "volume": 267276.0}, {"date": "2019-02-21", "close": 157.0, "volume": 273126.0}, {"date": "2019-02-22", "close": 155.0, "volume": 231845.0}, {"date": "2019-02-25", "close": 155.5, "volume": 237976.0}, {"date": "2019-02-26", "close": 153.5, "volume": 238318.0}, {"date": "2019-02-27", "close": 164.5, "volume": 461570.0}, {"date": "2019-02-28", "close": 162.0, "volume": 250236.0}, {"date": "2019-03-01", "close": 163.0, "volume": 224417.0}, {"date": "2019-03-04", "close": 176.0, "volume": 351685.0}, {"date": "2019-03-05", "close": 179.0, "volume": 193039.0}, {"date": "2019-03-06", "close": 170.0, "volume": 250717.0}, {"date": "2019-03-07", "close": 166.5, "volume": 189905.0}, {"date": "2019-03-08", "close": 160.0, "volume": 163696.0}, {"date": "2019-03-11", "close": 164.0, "volume": 137126.0}, {"date": "2019-03-12", "close": 173.5, "volume": 213173.0}, {"date": "2019-03-13", "close": 174.5, "volume": 178562.0}, {"date": "2019-03-14", "close": 173.0, "volume": 131642.0}, {"date": "2019-03-15", "close": 164.0, "volume": 194799.0}, {"date": "2019-03-18", "close": 177.0, "volume": 221862.0}, {"date": "2019-03-19", "close": 176.0, "volume": 146088.0}, {"date": "2019-03-20", "close": 178.0, "volume": 177323.0}, {"date": "2019-03-21", "close": 185.0, "volume": 203134.0}, {"date": "2019-03-22", "close": 174.5, "volume": 248213.0}, {"date": "2019-03-25", "close": 173.0, "volume": 113687.0}, {"date": "2019-03-26", "close": 171.5, "volume": 141841.0}, {"date": "2019-03-27", "close": 169.5, "volume": 137645.0}, {"date": "2019-03-28", "close": 173.5, "volume": 158737.0}, {"date": "2019-03-29", "close": 172.0, "volume": 171557.0}, {"date": "2019-04-01", "close": 189.0, "volume": 316807.0}, {"date": "2019-04-02", "close": 189.5, "volume": 188045.0}, {"date": "2019-04-03", "close": 188.0, "volume": 193710.0}, {"date": "2019-04-04", "close": 191.0, "volume": 149538.0}, {"date": "2019-04-05", "close": 194.0, "volume": 163967.0}, {"date": "2019-04-08", "close": 197.0, "volume": 191918.0}, {"date": "2019-04-09", "close": 195.0, "volume": 164171.0}, {"date": "2019-04-10", "close": 197.5, "volume": 121198.0}, {"date": "2019-04-11", "close": 187.5, "volume": 246220.0}, {"date": "2019-04-12", "close": 186.0, "volume": 164774.0}, {"date": "2019-04-15", "close": 184.0, "volume": 111552.0}, {"date": "2019-04-16", "close": 193.5, "volume": 130026.0}, {"date": "2019-04-17", "close": 199.0, "volume": 177863.0}, {"date": "2019-04-18", "close": 190.0, "volume": 208463.0}, {"date": "2019-04-22", "close": 199.0, "volume": 185267.0}, {"date": "2019-04-23", "close": 200.5, "volume": 202886.0}, {"date": "2019-04-24", "close": 192.0, "volume": 133734.0}, {"date": "2019-04-25", "close": 185.5, "volume": 164683.0}, {"date": "2019-04-26", "close": 180.5, "volume": 253045.0}, {"date": "2019-04-29", "close": 177.0, "volume": 239249.0}, {"date": "2019-04-30", "close": 175.0, "volume": 214425.0}, {"date": "2019-05-01", "close": 181.5, "volume": 362554.0}, {"date": "2019-05-02", "close": 179.0, "volume": 234761.0}, {"date": "2019-05-03", "close": 186.5, "volume": 212530.0}, {"date": "2019-05-06", "close": 192.0, "volume": 154261.0}, {"date": "2019-05-07", "close": 190.5, "volume": 237750.0}, {"date": "2019-05-08", "close": 194.0, "volume": 178619.0}, {"date": "2019-05-09", "close": 194.5, "volume": 119475.0}, {"date": "2019-05-10", "close": 192.0, "volume": 147975.0}, {"date": "2019-05-13", "close": 178.0, "volume": 209044.0}, {"date": "2019-05-14", "close": 182.0, "volume": 253478.0}, {"date": "2019-05-15", "close": 187.0, "volume": 212663.0}, {"date": "2019-05-16", "close": 189.5, "volume": 134104.0}, {"date": "2019-05-17", "close": 172.0, "volume": 309579.0}, {"date": "2019-05-20", "close": 161.0, "volume": 238570.0}, {"date": "2019-05-21", "close": 164.0, "volume": 243773.0}, {"date": "2019-05-22", "close": 155.0, "volume": 200655.0}, {"date": "2019-05-23", "close": 128.0, "volume": 497869.0}, {"date": "2019-05-24", "close": 117.5, "volume": 332209.0}, {"date": "2019-05-28", "close": 113.0, "volume": 211939.0}, {"date": "2019-05-29", "close": 116.0, "volume": 296550.0}, {"date": "2019-05-30", "close": 115.0, "volume": 351490.0}, {"date": "2019-05-31", "close": 118.0, "volume": 263092.0}, {"date": "2019-06-03", "close": 124.5, "volume": 301797.0}, {"date": "2019-06-04", "close": 129.0, "volume": 187324.0}, {"date": "2019-06-05", "close": 121.5, "volume": 372473.0}, {"date": "2019-06-06", "close": 117.5, "volume": 335524.0}, {"date": "2019-06-07", "close": 117.5, "volume": 464634.0}, {"date": "2019-06-10", "close": 119.5, "volume": 248431.0}, {"date": "2019-06-11", "close": 118.5, "volume": 257805.0}, {"date": "2019-06-12", "close": 104.5, "volume": 423187.0}, {"date": "2019-06-13", "close": 114.5, "volume": 299038.0}, {"date": "2019-06-14", "close": 102.0, "volume": 385362.0}, {"date": "2019-06-17", "close": 101.0, "volume": 248314.0}, {"date": "2019-06-18", "close": 112.0, "volume": 491715.0}, {"date": "2019-06-19", "close": 123.5, "volume": 373687.0}, {"date": "2019-06-20", "close": 134.5, "volume": 352903.0}, {"date": "2019-06-21", "close": 138.5, "volume": 360116.0}, {"date": "2019-06-24", "close": 129.5, "volume": 286651.0}, {"date": "2019-06-25", "close": 132.0, "volume": 276160.0}, {"date": "2019-06-26", "close": 141.5, "volume": 298442.0}, {"date": "2019-06-27", "close": 134.0, "volume": 289457.0}, {"date": "2019-06-28", "close": 145.0, "volume": 1054348.0}, {"date": "2019-07-01", "close": 152.0, "volume": 329979.0}, {"date": "2019-07-02", "close": 141.5, "volume": 259913.0}, {"date": "2019-07-03", "close": 133.5, "volume": 146748.0}, {"date": "2019-07-05", "close": 132.5, "volume": 193204.0}, {"date": "2019-07-08", "close": 125.5, "volume": 358347.0}, {"date": "2019-07-09", "close": 123.5, "volume": 224672.0}, {"date": "2019-07-10", "close": 134.5, "volume": 278931.0}, {"date": "2019-07-11", "close": 133.0, "volume": 158845.0}, {"date": "2019-07-12", "close": 122.5, "volume": 348165.0}, {"date": "2019-07-15", "close": 117.5, "volume": 227349.0}, {"date": "2019-07-16", "close": 115.0, "volume": 354667.0}, {"date": "2019-07-17", "close": 110.0, "volume": 265416.0}, {"date": "2019-07-18", "close": 113.0, "volume": 277730.0}, {"date": "2019-07-19", "close": 112.5, "volume": 228719.0}, {"date": "2019-07-22", "close": 118.5, "volume": 183636.0}, {"date": "2019-07-23", "close": 125.0, "volume": 277950.0}, {"date": "2019-07-24", "close": 118.5, "volume": 214064.0}, {"date": "2019-07-25", "close": 108.5, "volume": 362003.0}, {"date": "2019-07-26", "close": 110.0, "volume": 208574.0}, {"date": "2019-07-29", "close": 105.0, "volume": 265231.0}, {"date": "2019-07-30", "close": 136.0, "volume": 546245.0}, {"date": "2019-07-31", "close": 148.0, "volume": 432142.0}, {"date": "2019-08-01", "close": 127.0, "volume": 228047.0}, {"date": "2019-08-02", "close": 131.0, "volume": 185951.0}, {"date": "2019-08-05", "close": 127.5, "volume": 211309.0}, {"date": "2019-08-06", "close": 125.5, "volume": 242256.0}, {"date": "2019-08-07", "close": 121.5, "volume": 178041.0}, {"date": "2019-08-08", "close": 116.5, "volume": 188956.0}, {"date": "2019-08-09", "close": 113.5, "volume": 235807.0}, {"date": "2019-08-12", "close": 109.0, "volume": 261191.0}, {"date": "2019-08-13", "close": 101.0, "volume": 411084.0}, {"date": "2019-08-14", "close": 93.5, "volume": 444906.0}, {"date": "2019-08-15", "close": 89.0, "volume": 248716.0}, {"date": "2019-08-16", "close": 97.5, "volume": 295946.0}, {"date": "2019-08-19", "close": 107.0, "volume": 269756.0}, {"date": "2019-08-20", "close": 102.5, "volume": 183014.0}, {"date": "2019-08-21", "close": 98.0, "volume": 185047.0}, {"date": "2019-08-22", "close": 94.5, "volume": 202200.0}, {"date": "2019-08-23", "close": 85.5, "volume": 271610.0}, {"date": "2019-08-26", "close": 82.5, "volume": 188327.0}, {"date": "2019-08-27", "close": 82.5, "volume": 165766.0}, {"date": "2019-08-28", "close": 88.5, "volume": 218073.0}, {"date": "2019-08-29", "close": 92.0, "volume": 187906.0}, {"date": "2019-08-30", "close": 84.0, "volume": 187120.0}, {"date": "2019-09-03", "close": 83.5, "volume": 90221.0}, {"date": "2019-09-04", "close": 91.0, "volume": 224131.0}, {"date": "2019-09-05", "close": 98.5, "volume": 310112.0}, {"date": "2019-09-06", "close": 101.0, "volume": 204855.0}, {"date": "2019-09-09", "close": 111.0, "volume": 238461.0}, {"date": "2019-09-10", "close": 118.0, "volume": 333034.0}, {"date": "2019-09-11", "close": 121.0, "volume": 201000.0}, {"date": "2019-09-12", "close": 110.5, "volume": 208039.0}, {"date": "2019-09-13", "close": 115.0, "volume": 131028.0}, {"date": "2019-09-16", "close": 136.0, "volume": 378098.0}, {"date": "2019-09-17", "close": 127.5, "volume": 274047.0}, {"date": "2019-09-18", "close": 124.0, "volume": 210056.0}, {"date": "2019-09-19", "close": 118.5, "volume": 349966.0}, {"date": "2019-09-20", "close": 119.0, "volume": 312158.0}, {"date": "2019-09-23", "close": 116.5, "volume": 184263.0}, {"date": "2019-09-24", "close": 108.5, "volume": 200736.0}, {"date": "2019-09-25", "close": 104.5, "volume": 111204.0}, {"date": "2019-09-26", "close": 98.0, "volume": 251578.0}, {"date": "2019-09-27", "close": 96.5, "volume": 141320.0}, {"date": "2019-09-30", "close": 93.5, "volume": 193375.0}, {"date": "2019-10-01", "close": 85.0, "volume": 280823.0}, {"date": "2019-10-02", "close": 80.0, "volume": 381811.0}, {"date": "2019-10-03", "close": 81.0, "volume": 261919.0}, {"date": "2019-10-04", "close": 78.5, "volume": 293405.0}, {"date": "2019-10-07", "close": 78.5, "volume": 228378.0}, {"date": "2019-10-08", "close": 78.0, "volume": 253644.0}, {"date": "2019-10-09", "close": 81.5, "volume": 190085.0}, {"date": "2019-10-10", "close": 81.0, "volume": 154460.0}, {"date": "2019-10-11", "close": 89.0, "volume": 264794.0}, {"date": "2019-10-14", "close": 87.0, "volume": 158889.0}, {"date": "2019-10-15", "close": 87.0, "volume": 116434.0}, {"date": "2019-10-16", "close": 91.5, "volume": 245350.0}, {"date": "2019-10-17", "close": 86.5, "volume": 226709.0}, {"date": "2019-10-18", "close": 82.5, "volume": 243713.0}, {"date": "2019-10-21", "close": 87.0, "volume": 144207.0}, {"date": "2019-10-22", "close": 89.0, "volume": 167159.0}, {"date": "2019-10-23", "close": 87.5, "volume": 193695.0}, {"date": "2019-10-24", "close": 85.5, "volume": 143821.0}, {"date": "2019-10-25", "close": 87.5, "volume": 176376.0}, {"date": "2019-10-28", "close": 85.5, "volume": 171012.0}, {"date": "2019-10-29", "close": 89.5, "volume": 270110.0}, {"date": "2019-10-30", "close": 94.5, "volume": 360885.0}, {"date": "2019-10-31", "close": 92.5, "volume": 163691.0}, {"date": "2019-11-01", "close": 97.0, "volume": 161646.0}, {"date": "2019-11-04", "close": 102.5, "volume": 207211.0}, {"date": "2019-11-05", "close": 109.5, "volume": 207758.0}, {"date": "2019-11-06", "close": 103.5, "volume": 160747.0}, {"date": "2019-11-07", "close": 105.5, "volume": 84247.0}, {"date": "2019-11-08", "close": 107.5, "volume": 123698.0}, {"date": "2019-11-11", "close": 105.0, "volume": 103759.0}, {"date": "2019-11-12", "close": 103.0, "volume": 185383.0}, {"date": "2019-11-13", "close": 100.5, "volume": 128446.0}, {"date": "2019-11-14", "close": 94.5, "volume": 95997.0}, {"date": "2019-11-15", "close": 98.5, "volume": 123011.0}, {"date": "2019-11-18", "close": 96.0, "volume": 91227.0}, {"date": "2019-11-19", "close": 92.5, "volume": 111596.0}, {"date": "2019-11-20", "close": 90.5, "volume": 138307.0}, {"date": "2019-11-21", "close": 95.5, "volume": 136451.0}, {"date": "2019-11-22", "close": 102.0, "volume": 113595.0}, {"date": "2019-11-25", "close": 105.0, "volume": 103332.0}, {"date": "2019-11-26", "close": 101.0, "volume": 110017.0}, {"date": "2019-11-27", "close": 103.0, "volume": 81706.0}, {"date": "2019-11-29", "close": 103.0, "volume": 42820.0}, {"date": "2019-12-02", "close": 102.0, "volume": 114432.0}, {"date": "2019-12-03", "close": 98.5, "volume": 101078.0}, {"date": "2019-12-04", "close": 100.0, "volume": 121292.0}, {"date": "2019-12-05", "close": 104.5, "volume": 109981.0}, {"date": "2019-12-06", "close": 118.0, "volume": 234223.0}, {"date": "2019-12-09", "close": 125.5, "volume": 169447.0}, {"date": "2019-12-10", "close": 121.5, "volume": 164450.0}, {"date": "2019-12-11", "close": 121.0, "volume": 95403.0}, {"date": "2019-12-12", "close": 125.5, "volume": 117819.0}, {"date": "2019-12-13", "close": 123.5, "volume": 98970.0}, {"date": "2019-12-16", "close": 131.0, "volume": 286022.0}, {"date": "2019-12-17", "close": 136.0, "volume": 151750.0}, {"date": "2019-12-18", "close": 143.0, "volume": 165806.0}, {"date": "2019-12-19", "close": 154.5, "volume": 268351.0}, {"date": "2019-12-20", "close": 149.0, "volume": 316681.0}, {"date": "2019-12-23", "close": 157.5, "volume": 150656.0}, {"date": "2019-12-24", "close": 156.0, "volume": 85542.0}, {"date": "2019-12-26", "close": 157.5, "volume": 108394.0}, {"date": "2019-12-27", "close": 147.0, "volume": 152059.0}, {"date": "2019-12-30", "close": 143.5, "volume": 207504.0}, {"date": "2019-12-31", "close": 144.0, "volume": 126344.0}, {"date": "2020-01-02", "close": 148.0, "volume": 123065.0}, {"date": "2020-01-03", "close": 156.5, "volume": 231617.0}, {"date": "2020-01-06", "close": 166.5, "volume": 219349.0}, {"date": "2020-01-07", "close": 157.5, "volume": 240441.0}, {"date": "2020-01-08", "close": 154.5, "volume": 199387.0}, {"date": "2020-01-09", "close": 155.5, "volume": 166331.0}, {"date": "2020-01-10", "close": 151.5, "volume": 171721.0}, {"date": "2020-01-13", "close": 150.5, "volume": 129665.0}, {"date": "2020-01-14", "close": 151.0, "volume": 131965.0}, {"date": "2020-01-15", "close": 146.0, "volume": 133868.0}, {"date": "2020-01-16", "close": 148.0, "volume": 192700.0}, {"date": "2020-01-17", "close": 145.5, "volume": 118140.0}, {"date": "2020-01-21", "close": 139.5, "volume": 245664.0}, {"date": "2020-01-22", "close": 130.0, "volume": 184313.0}, {"date": "2020-01-23", "close": 127.0, "volume": 216571.0}, {"date": "2020-01-24", "close": 124.5, "volume": 146385.0}, {"date": "2020-01-27", "close": 120.0, "volume": 174735.0}, {"date": "2020-01-28", "close": 121.5, "volume": 180347.0}, {"date": "2020-01-29", "close": 117.5, "volume": 165512.0}, {"date": "2020-01-30", "close": 116.5, "volume": 128694.0}, {"date": "2020-01-31", "close": 103.5, "volume": 234132.0}, {"date": "2020-02-03", "close": 101.5, "volume": 107513.0}, {"date": "2020-02-04", "close": 102.5, "volume": 156185.0}, {"date": "2020-02-05", "close": 113.5, "volume": 131593.0}, {"date": "2020-02-06", "close": 109.0, "volume": 112928.0}, {"date": "2020-02-07", "close": 108.5, "volume": 83861.0}, {"date": "2020-02-10", "close": 107.0, "volume": 91915.0}, {"date": "2020-02-11", "close": 110.0, "volume": 93198.0}, {"date": "2020-02-12", "close": 114.0, "volume": 133309.0}, {"date": "2020-02-13", "close": 113.0, "volume": 73944.0}, {"date": "2020-02-14", "close": 113.5, "volume": 81268.0}, {"date": "2020-02-18", "close": 110.5, "volume": 138553.0}, {"date": "2020-02-19", "close": 113.5, "volume": 90305.0}, {"date": "2020-02-20", "close": 116.5, "volume": 192916.0}, {"date": "2020-02-21", "close": 115.0, "volume": 137223.0}, {"date": "2020-02-24", "close": 98.0, "volume": 169275.0}, {"date": "2020-02-25", "close": 89.5, "volume": 182399.0}, {"date": "2020-02-26", "close": 89.5, "volume": 134749.0}, {"date": "2020-02-27", "close": 84.0, "volume": 304241.0}, {"date": "2020-02-28", "close": 88.0, "volume": 171493.0}, {"date": "2020-03-02", "close": 89.0, "volume": 211580.0}, {"date": "2020-03-03", "close": 84.5, "volume": 164584.0}, {"date": "2020-03-04", "close": 81.5, "volume": 190815.0}, {"date": "2020-03-05", "close": 67.0, "volume": 395891.0}, {"date": "2020-03-06", "close": 48.08, "volume": 484143.0}, {"date": "2020-03-09", "close": 25.685, "volume": 352229.0}, {"date": "2020-03-10", "close": 22.0, "volume": 570476.0}, {"date": "2020-03-11", "close": 19.83, "volume": 362341.0}, {"date": "2020-03-12", "close": 16.0, "volume": 241819.0}, {"date": "2020-03-13", "close": 18.5, "volume": 215920.0}, {"date": "2020-03-16", "close": 18.25, "volume": 233069.0}, {"date": "2020-03-17", "close": 24.67, "volume": 311513.0}, {"date": "2020-03-18", "close": 20.37, "volume": 209233.0}, {"date": "2020-03-19", "close": 22.5, "volume": 200989.0}, {"date": "2020-03-20", "close": 23.15, "volume": 301464.0}, {"date": "2020-03-23", "close": 25.095, "volume": 191547.0}, {"date": "2020-03-24", "close": 33.005, "volume": 279550.0}, {"date": "2020-03-25", "close": 25.755, "volume": 255144.0}, {"date": "2020-03-26", "close": 24.0, "volume": 203301.0}, {"date": "2020-03-27", "close": 21.505, "volume": 135380.0}, {"date": "2020-03-30", "close": 18.73, "volume": 218114.0}, {"date": "2020-03-31", "close": 19.505, "volume": 148414.0}, {"date": "2020-04-01", "close": 17.52, "volume": 176723.0}, {"date": "2020-04-02", "close": 19.72, "volume": 187420.0}, {"date": "2020-04-03", "close": 17.965, "volume": 246326.0}, {"date": "2020-04-06", "close": 17.83, "volume": 150018.0}, {"date": "2020-04-07", "close": 16.54, "volume": 360729.0}, {"date": "2020-04-08", "close": 17.235, "volume": 284505.0}, {"date": "2020-04-09", "close": 18.835, "volume": 415664.0}, {"date": "2020-04-13", "close": 19.0, "volume": 247203.0}, {"date": "2020-04-14", "close": 18.77, "volume": 168484.0}, {"date": "2020-04-15", "close": 16.055, "volume": 240058.0}, {"date": "2020-04-16", "close": 15.99, "volume": 282784.0}, {"date": "2020-04-17", "close": 13.635, "volume": 435506.0}, {"date": "2020-04-20", "close": 13.725, "volume": 536514.0}, {"date": "2020-04-21", "close": 11.005, "volume": 474472.0}, {"date": "2020-04-22", "close": 10.27, "volume": 200000.0}, {"date": "2020-04-23", "close": 11.67, "volume": 1253139.0}, {"date": "2020-04-24", "close": 13.22, "volume": 1037468.0}, {"date": "2020-04-27", "close": 12.3, "volume": 910143.0}, {"date": "2020-04-28", "close": 11.41, "volume": 1284861.0}, {"date": "2020-04-29", "close": 13.77, "volume": 1375220.0}, {"date": "2020-04-30", "close": 14.73, "volume": 1206489.0}, {"date": "2020-05-01", "close": 13.75, "volume": 1014367.0}, {"date": "2020-05-04", "close": 13.13, "volume": 670009.0}, {"date": "2020-05-05", "close": 12.22, "volume": 775388.0}, {"date": "2020-05-06", "close": 12.43, "volume": 895693.0}, {"date": "2020-05-07", "close": 13.4, "volume": 820313.0}, {"date": "2020-05-08", "close": 14.12, "volume": 859361.0}, {"date": "2020-05-11", "close": 17.47, "volume": 1215492.0}, {"date": "2020-05-12", "close": 18.0, "volume": 1565573.0}, {"date": "2020-05-13", "close": 16.25, "volume": 944294.0}, {"date": "2020-05-14", "close": 16.45, "volume": 917794.0}, {"date": "2020-05-15", "close": 17.0, "volume": 615266.0}, {"date": "2020-05-18", "close": 20.66, "volume": 954194.0}, {"date": "2020-05-19", "close": 19.86, "volume": 705551.0}, {"date": "2020-05-20", "close": 22.06, "volume": 645413.0}, {"date": "2020-05-21", "close": 29.42, "volume": 4234534.0}, {"date": "2020-05-22", "close": 26.16, "volume": 1697848.0}, {"date": "2020-05-26", "close": 32.68, "volume": 1275860.0}, {"date": "2020-05-27", "close": 38.63, "volume": 1913766.0}, {"date": "2020-05-28", "close": 44.95, "volume": 2959475.0}, {"date": "2020-05-29", "close": 37.06, "volume": 2260346.0}, {"date": "2020-06-01", "close": 39.12, "volume": 1570694.0}, {"date": "2020-06-02", "close": 38.92, "volume": 1007855.0}, {"date": "2020-06-03", "close": 40.04, "volume": 851001.0}, {"date": "2020-06-04", "close": 43.43, "volume": 1016134.0}, {"date": "2020-06-05", "close": 65.62, "volume": 2139819.0}, {"date": "2020-06-08", "close": 84.16, "volume": 2284253.0}, {"date": "2020-06-09", "close": 69.54, "volume": 1293855.0}, {"date": "2020-06-10", "close": 56.2, "volume": 1502573.0}, {"date": "2020-06-11", "close": 44.37, "volume": 1232678.0}, {"date": "2020-06-12", "close": 52.3, "volume": 1367944.0}, {"date": "2020-06-15", "close": 51.96, "volume": 984947.0}, {"date": "2020-06-16", "close": 53.44, "volume": 845576.0}, {"date": "2020-06-17", "close": 49.47, "volume": 577886.0}, {"date": "2020-06-18", "close": 49.09, "volume": 539735.0}, {"date": "2020-06-19", "close": 47.57, "volume": 1125855.0}, {"date": "2020-06-22", "close": 46.29, "volume": 707621.0}, {"date": "2020-06-23", "close": 44.66, "volume": 980275.0}, {"date": "2020-06-24", "close": 34.56, "volume": 1919777.0}, {"date": "2020-06-25", "close": 36.14, "volume": 837578.0}, {"date": "2020-06-26", "close": 33.77, "volume": 593291.0}, {"date": "2020-06-29", "close": 35.89, "volume": 731042.0}, {"date": "2020-06-30", "close": 37.02, "volume": 438092.0}, {"date": "2020-07-01", "close": 35.26, "volume": 771235.0}, {"date": "2020-07-02", "close": 34.6, "volume": 665717.0}, {"date": "2020-07-06", "close": 37.24, "volume": 816945.0}, {"date": "2020-07-07", "close": 36.0, "volume": 683077.0}, {"date": "2020-07-08", "close": 35.74, "volume": 871303.0}, {"date": "2020-07-09", "close": 31.71, "volume": 846184.0}, {"date": "2020-07-10", "close": 29.87, "volume": 1107820.0}, {"date": "2020-07-13", "close": 25.7, "volume": 1756094.0}, {"date": "2020-07-14", "close": 29.13, "volume": 1035091.0}, {"date": "2020-07-15", "close": 31.35, "volume": 1253257.0}, {"date": "2020-07-16", "close": 31.1, "volume": 566790.0}, {"date": "2020-07-17", "close": 30.22, "volume": 359712.0}, {"date": "2020-07-20", "close": 30.94, "volume": 416033.0}, {"date": "2020-07-21", "close": 39.1, "volume": 1759772.0}, {"date": "2020-07-22", "close": 37.79, "volume": 727565.0}, {"date": "2020-07-23", "close": 42.81, "volume": 1093237.0}, {"date": "2020-07-24", "close": 42.71, "volume": 807860.0}, {"date": "2020-07-27", "close": 43.83, "volume": 448173.0}, {"date": "2020-07-28", "close": 41.55, "volume": 807509.0}, {"date": "2020-07-29", "close": 43.3, "volume": 975247.0}, {"date": "2020-07-30", "close": 42.35, "volume": 397828.0}, {"date": "2020-07-31", "close": 42.41, "volume": 505747.0}, {"date": "2020-08-03", "close": 46.73, "volume": 1196362.0}, {"date": "2020-08-04", "close": 47.55, "volume": 841163.0}, {"date": "2020-08-05", "close": 53.73, "volume": 887909.0}, {"date": "2020-08-06", "close": 51.78, "volume": 840710.0}, {"date": "2020-08-07", "close": 51.54, "volume": 778091.0}, {"date": "2020-08-10", "close": 54.19, "volume": 649777.0}, {"date": "2020-08-11", "close": 53.82, "volume": 872824.0}, {"date": "2020-08-12", "close": 55.15, "volume": 637801.0}, {"date": "2020-08-13", "close": 45.93, "volume": 827456.0}, {"date": "2020-08-14", "close": 47.25, "volume": 365415.0}, {"date": "2020-08-17", "close": 46.45, "volume": 568356.0}, {"date": "2020-08-18", "close": 38.55, "volume": 1067574.0}, {"date": "2020-08-19", "close": 37.77, "volume": 489975.0}, {"date": "2020-08-20", "close": 35.78, "volume": 529048.0}, {"date": "2020-08-21", "close": 33.4, "volume": 614973.0}, {"date": "2020-08-24", "close": 39.34, "volume": 848413.0}, {"date": "2020-08-25", "close": 38.59, "volume": 524311.0}, {"date": "2020-08-26", "close": 37.14, "volume": 422905.0}, {"date": "2020-08-27", "close": 38.61, "volume": 312150.0}, {"date": "2020-08-28", "close": 40.86, "volume": 421465.0}, {"date": "2020-08-31", "close": 39.98, "volume": 518457.0}, {"date": "2020-09-01", "close": 39.57, "volume": 291337.0}, {"date": "2020-09-02", "close": 37.18, "volume": 289887.0}, {"date": "2020-09-03", "close": 36.69, "volume": 401713.0}, {"date": "2020-09-04", "close": 36.69, "volume": 322585.0}, {"date": "2020-09-08", "close": 32.51, "volume": 492692.0}, {"date": "2020-09-09", "close": 31.48, "volume": 397672.0}, {"date": "2020-09-10", "close": 29.33, "volume": 379944.0}, {"date": "2020-09-11", "close": 28.42, "volume": 433072.0}, {"date": "2020-09-14", "close": 29.21, "volume": 663878.0}, {"date": "2020-09-15", "close": 29.11, "volume": 431081.0}, {"date": "2020-09-16", "close": 29.3, "volume": 775114.0}, {"date": "2020-09-17", "close": 28.97, "volume": 369773.0}, {"date": "2020-09-18", "close": 27.86, "volume": 684284.0}, {"date": "2020-09-21", "close": 26.57, "volume": 456490.0}, {"date": "2020-09-22", "close": 26.36, "volume": 266727.0}, {"date": "2020-09-23", "close": 23.51, "volume": 489312.0}, {"date": "2020-09-24", "close": 23.62, "volume": 467229.0}, {"date": "2020-09-25", "close": 24.52, "volume": 561211.0}, {"date": "2020-09-28", "close": 26.55, "volume": 474759.0}, {"date": "2020-09-29", "close": 25.14, "volume": 459271.0}, {"date": "2020-09-30", "close": 24.44, "volume": 313219.0}, {"date": "2020-10-01", "close": 23.34, "volume": 491186.0}, {"date": "2020-10-02", "close": 24.08, "volume": 369135.0}, {"date": "2020-10-05", "close": 24.94, "volume": 253659.0}, {"date": "2020-10-06", "close": 24.97, "volume": 430611.0}, {"date": "2020-10-07", "close": 25.31, "volume": 270642.0}, {"date": "2020-10-08", "close": 28.3, "volume": 752297.0}, {"date": "2020-10-09", "close": 28.29, "volume": 500628.0}, {"date": "2020-10-12", "close": 28.89, "volume": 272819.0}, {"date": "2020-10-13", "close": 28.05, "volume": 268183.0}, {"date": "2020-10-14", "close": 28.98, "volume": 740889.0}, {"date": "2020-10-15", "close": 29.0, "volume": 416515.0}, {"date": "2020-10-16", "close": 27.43, "volume": 343010.0}, {"date": "2020-10-19", "close": 27.13, "volume": 354020.0}, {"date": "2020-10-20", "close": 28.16, "volume": 290210.0}, {"date": "2020-10-21", "close": 27.34, "volume": 305190.0}, {"date": "2020-10-22", "close": 29.5, "volume": 419075.0}, {"date": "2020-10-23", "close": 30.5, "volume": 329947.0}, {"date": "2020-10-26", "close": 29.66, "volume": 273980.0}, {"date": "2020-10-27", "close": 29.24, "volume": 277649.0}, {"date": "2020-10-28", "close": 26.21, "volume": 399727.0}, {"date": "2020-10-29", "close": 26.54, "volume": 381378.0}, {"date": "2020-10-30", "close": 28.42, "volume": 671311.0}, {"date": "2020-11-02", "close": 30.12, "volume": 526661.0}, {"date": "2020-11-03", "close": 31.55, "volume": 468744.0}, {"date": "2020-11-04", "close": 33.6, "volume": 697815.0}, {"date": "2020-11-05", "close": 33.36, "volume": 310696.0}, {"date": "2020-11-06", "close": 32.01, "volume": 359006.0}, {"date": "2020-11-09", "close": 38.86, "volume": 917921.0}, {"date": "2020-11-10", "close": 38.88, "volume": 626513.0}, {"date": "2020-11-11", "close": 38.42, "volume": 258737.0}, {"date": "2020-11-12", "close": 35.43, "volume": 477371.0}, {"date": "2020-11-13", "close": 37.24, "volume": 345616.0}, {"date": "2020-11-16", "close": 41.62, "volume": 471682.0}, {"date": "2020-11-17", "close": 41.04, "volume": 278178.0}, {"date": "2020-11-18", "close": 42.65, "volume": 659639.0}, {"date": "2020-11-19", "close": 46.07, "volume": 405984.0}, {"date": "2020-11-20", "close": 45.97, "volume": 286034.0}, {"date": "2020-11-23", "close": 49.54, "volume": 859006.0}, {"date": "2020-11-24", "close": 55.54, "volume": 741906.0}, {"date": "2020-11-25", "close": 56.75, "volume": 601627.0}, {"date": "2020-11-27", "close": 55.58, "volume": 266163.0}, {"date": "2020-11-30", "close": 52.39, "volume": 526743.0}, {"date": "2020-12-01", "close": 57.16, "volume": 430433.0}, {"date": "2020-12-02", "close": 57.6, "volume": 414328.0}, {"date": "2020-12-03", "close": 56.98, "volume": 382652.0}, {"date": "2020-12-04", "close": 61.41, "volume": 430071.0}, {"date": "2020-12-07", "close": 62.07, "volume": 313553.0}, {"date": "2020-12-08", "close": 65.32, "volume": 313210.0}, {"date": "2020-12-09", "close": 68.18, "volume": 572329.0}, {"date": "2020-12-10", "close": 75.44, "volume": 442886.0}, {"date": "2020-12-11", "close": 73.69, "volume": 409635.0}, {"date": "2020-12-14", "close": 70.61, "volume": 399302.0}, {"date": "2020-12-15", "close": 70.58, "volume": 240521.0}, {"date": "2020-12-16", "close": 67.36, "volume": 312884.0}, {"date": "2020-12-17", "close": 68.03, "volume": 243299.0}, {"date": "2020-12-18", "close": 62.51, "volume": 469133.0}, {"date": "2020-12-21", "close": 60.7, "volume": 349989.0}, {"date": "2020-12-22", "close": 57.06, "volume": 349515.0}, {"date": "2020-12-23", "close": 59.74, "volume": 224907.0}, {"date": "2020-12-24", "close": 58.35, "volume": 98308.0}, {"date": "2020-12-28", "close": 57.01, "volume": 168475.0}, {"date": "2020-12-29", "close": 56.31, "volume": 175702.0}, {"date": "2020-12-30", "close": 56.67, "volume": 164136.0}, {"date": "2020-12-31", "close": 58.23, "volume": 238444.0}, {"date": "2021-01-04", "close": 60.62, "volume": 233322.0}, {"date": "2021-01-05", "close": 68.95, "volume": 399676.0}, {"date": "2021-01-06", "close": 67.5, "volume": 361803.0}, {"date": "2021-01-07", "close": 68.08, "volume": 218312.0}, {"date": "2021-01-08", "close": 68.28, "volume": 207437.0}, {"date": "2021-01-11", "close": 66.53, "volume": 226996.0}, {"date": "2021-01-12", "close": 67.03, "volume": 462759.0}, {"date": "2021-01-13", "close": 65.16, "volume": 403316.0}, {"date": "2021-01-14", "close": 67.95, "volume": 391100.0}, {"date": "2021-01-15", "close": 65.14, "volume": 343913.0}, {"date": "2021-01-19", "close": 65.85, "volume": 319290.0}, {"date": "2021-01-20", "close": 65.19, "volume": 220394.0}, {"date": "2021-01-21", "close": 60.39, "volume": 361107.0}, {"date": "2021-01-22", "close": 60.86, "volume": 242837.0}, {"date": "2021-01-25", "close": 59.1, "volume": 202571.0}, {"date": "2021-01-26", "close": 57.34, "volume": 156303.0}, {"date": "2021-01-27", "close": 62.83, "volume": 394912.0}, {"date": "2021-01-28", "close": 64.46, "volume": 259131.0}, {"date": "2021-01-29", "close": 71.42, "volume": 672352.0}, {"date": "2021-02-01", "close": 74.18, "volume": 399033.0}, {"date": "2021-02-02", "close": 71.89, "volume": 261357.0}, {"date": "2021-02-03", "close": 74.81, "volume": 209944.0}, {"date": "2021-02-04", "close": 75.56, "volume": 195511.0}, {"date": "2021-02-05", "close": 78.12, "volume": 302522.0}, {"date": "2021-02-08", "close": 88.39, "volume": 379742.0}, {"date": "2021-02-09", "close": 80.25, "volume": 314963.0}, {"date": "2021-02-10", "close": 85.21, "volume": 201440.0}, {"date": "2021-02-11", "close": 81.43, "volume": 189879.0}, {"date": "2021-02-12", "close": 85.32, "volume": 177827.0}, {"date": "2021-02-16", "close": 88.5, "volume": 210969.0}, {"date": "2021-02-17", "close": 87.45, "volume": 256450.0}, {"date": "2021-02-18", "close": 83.57, "volume": 215823.0}, {"date": "2021-02-19", "close": 87.47, "volume": 143413.0}, {"date": "2021-02-22", "close": 89.32, "volume": 181426.0}, {"date": "2021-02-23", "close": 88.09, "volume": 191601.0}, {"date": "2021-02-24", "close": 105.48, "volume": 447139.0}, {"date": "2021-02-25", "close": 106.91, "volume": 256701.0}, {"date": "2021-02-26", "close": 111.01, "volume": 308482.0}, {"date": "2021-03-01", "close": 117.86, "volume": 201170.0}, {"date": "2021-03-02", "close": 105.06, "volume": 226611.0}, {"date": "2021-03-03", "close": 109.15, "volume": 180635.0}, {"date": "2021-03-04", "close": 114.24, "volume": 184036.0}, {"date": "2021-03-05", "close": 126.75, "volume": 268202.0}, {"date": "2021-03-08", "close": 130.49, "volume": 237950.0}, {"date": "2021-03-09", "close": 122.01, "volume": 184458.0}, {"date": "2021-03-10", "close": 130.43, "volume": 160233.0}, {"date": "2021-03-11", "close": 129.39, "volume": 158779.0}, {"date": "2021-03-12", "close": 129.87, "volume": 150981.0}, {"date": "2021-03-15", "close": 129.93, "volume": 131100.0}, {"date": "2021-03-16", "close": 122.42, "volume": 137307.0}, {"date": "2021-03-17", "close": 124.0, "volume": 98013.0}, {"date": "2021-03-18", "close": 109.16, "volume": 192083.0}, {"date": "2021-03-19", "close": 107.77, "volume": 302286.0}, {"date": "2021-03-22", "close": 102.63, "volume": 118257.0}, {"date": "2021-03-23", "close": 91.14, "volume": 239571.0}, {"date": "2021-03-24", "close": 90.52, "volume": 161767.0}, {"date": "2021-03-25", "close": 96.51, "volume": 213749.0}, {"date": "2021-03-26", "close": 99.05, "volume": 168375.0}, {"date": "2021-03-29", "close": 91.52, "volume": 132626.0}, {"date": "2021-03-30", "close": 92.5, "volume": 103012.0}, {"date": "2021-03-31", "close": 93.45, "volume": 133627.0}, {"date": "2021-04-01", "close": 98.79, "volume": 125015.0}, {"date": "2021-04-05", "close": 90.6, "volume": 125111.0}, {"date": "2021-04-06", "close": 92.07, "volume": 141215.0}, {"date": "2021-04-07", "close": 95.51, "volume": 150192.0}, {"date": "2021-04-08", "close": 93.6, "volume": 156126.0}, {"date": "2021-04-09", "close": 88.59, "volume": 137684.0}, {"date": "2021-04-12", "close": 84.42, "volume": 163544.0}, {"date": "2021-04-13", "close": 86.0, "volume": 100550.0}, {"date": "2021-04-14", "close": 93.29, "volume": 128140.0}, {"date": "2021-04-15", "close": 89.45, "volume": 98448.0}, {"date": "2021-04-16", "close": 89.18, "volume": 120186.0}, {"date": "2021-04-19", "close": 89.51, "volume": 91392.0}, {"date": "2021-04-20", "close": 83.51, "volume": 125554.0}, {"date": "2021-04-21", "close": 85.52, "volume": 122842.0}, {"date": "2021-04-22", "close": 83.33, "volume": 89025.0}, {"date": "2021-04-23", "close": 84.89, "volume": 78184.0}, {"date": "2021-04-26", "close": 87.41, "volume": 127230.0}, {"date": "2021-04-27", "close": 82.89, "volume": 149066.0}, {"date": "2021-04-28", "close": 92.0, "volume": 172752.0}, {"date": "2021-04-29", "close": 88.37, "volume": 258944.0}, {"date": "2021-04-30", "close": 80.85, "volume": 252161.0}, {"date": "2021-05-03", "close": 86.5, "volume": 228393.0}, {"date": "2021-05-04", "close": 81.07, "volume": 400688.0}, {"date": "2021-05-05", "close": 89.3, "volume": 211873.0}, {"date": "2021-05-06", "close": 91.68, "volume": 235621.0}, {"date": "2021-05-07", "close": 99.04, "volume": 201690.0}, {"date": "2021-05-10", "close": 95.43, "volume": 299651.0}, {"date": "2021-05-11", "close": 95.86, "volume": 121266.0}, {"date": "2021-05-12", "close": 97.12, "volume": 194221.0}, {"date": "2021-05-13", "close": 95.56, "volume": 191320.0}, {"date": "2021-05-14", "close": 99.48, "volume": 116668.0}, {"date": "2021-05-17", "close": 103.24, "volume": 79776.0}, {"date": "2021-05-18", "close": 99.17, "volume": 73332.0}, {"date": "2021-05-19", "close": 96.5, "volume": 110486.0}, {"date": "2021-05-20", "close": 95.37, "volume": 101563.0}, {"date": "2021-05-21", "close": 97.41, "volume": 97025.0}, {"date": "2021-05-24", "close": 99.43, "volume": 106337.0}, {"date": "2021-05-25", "close": 93.48, "volume": 140434.0}, {"date": "2021-05-26", "close": 97.61, "volume": 88224.0}, {"date": "2021-05-27", "close": 99.79, "volume": 202267.0}, {"date": "2021-05-28", "close": 93.62, "volume": 336493.0}, {"date": "2021-06-01", "close": 108.15, "volume": 405335.0}, {"date": "2021-06-02", "close": 124.45, "volume": 586796.0}, {"date": "2021-06-03", "close": 118.09, "volume": 209382.0}, {"date": "2021-06-04", "close": 121.13, "volume": 120770.0}, {"date": "2021-06-07", "close": 114.42, "volume": 161845.0}, {"date": "2021-06-08", "close": 113.15, "volume": 137224.0}, {"date": "2021-06-09", "close": 111.79, "volume": 142603.0}, {"date": "2021-06-10", "close": 110.39, "volume": 73228.0}, {"date": "2021-06-11", "close": 117.33, "volume": 142401.0}, {"date": "2021-06-14", "close": 117.0, "volume": 173835.0}, {"date": "2021-06-15", "close": 126.34, "volume": 266253.0}, {"date": "2021-06-16", "close": 122.98, "volume": 281554.0}, {"date": "2021-06-17", "close": 117.21, "volume": 255100.0}, {"date": "2021-06-18", "close": 116.01, "volume": 335981.0}, {"date": "2021-06-21", "close": 122.11, "volume": 237035.0}, {"date": "2021-06-22", "close": 117.6, "volume": 124023.0}, {"date": "2021-06-23", "close": 118.44, "volume": 163224.0}, {"date": "2021-06-24", "close": 117.94, "volume": 178619.0}, {"date": "2021-06-25", "close": 115.71, "volume": 231426.0}, {"date": "2021-06-28", "close": 111.12, "volume": 199643.0}, {"date": "2021-06-29", "close": 114.82, "volume": 122161.0}, {"date": "2021-06-30", "close": 114.24, "volume": 162274.0}, {"date": "2021-07-01", "close": 117.2, "volume": 123199.0}, {"date": "2021-07-02", "close": 117.75, "volume": 122452.0}, {"date": "2021-07-06", "close": 109.12, "volume": 138434.0}, {"date": "2021-07-07", "close": 106.87, "volume": 191452.0}, {"date": "2021-07-08", "close": 105.38, "volume": 136297.0}, {"date": "2021-07-09", "close": 108.04, "volume": 93418.0}, {"date": "2021-07-12", "close": 108.46, "volume": 106014.0}, {"date": "2021-07-13", "close": 104.83, "volume": 169128.0}, {"date": "2021-07-14", "close": 97.78, "volume": 118172.0}, {"date": "2021-07-15", "close": 94.19, "volume": 137945.0}, {"date": "2021-07-16", "close": 89.47, "volume": 206293.0}, {"date": "2021-07-19", "close": 85.28, "volume": 300983.0}, {"date": "2021-07-20", "close": 86.99, "volume": 139106.0}, {"date": "2021-07-21", "close": 92.35, "volume": 125707.0}, {"date": "2021-07-22", "close": 89.23, "volume": 93910.0}, {"date": "2021-07-23", "close": 87.24, "volume": 67748.0}, {"date": "2021-07-26", "close": 90.93, "volume": 101823.0}, {"date": "2021-07-27", "close": 87.3, "volume": 108148.0}, {"date": "2021-07-28", "close": 90.04, "volume": 120033.0}, {"date": "2021-07-29", "close": 91.78, "volume": 111249.0}, {"date": "2021-07-30", "close": 87.51, "volume": 354192.0}, {"date": "2021-08-02", "close": 87.31, "volume": 170744.0}, {"date": "2021-08-03", "close": 87.5, "volume": 207225.0}, {"date": "2021-08-04", "close": 77.61, "volume": 229331.0}, {"date": "2021-08-05", "close": 79.21, "volume": 84056.0}, {"date": "2021-08-06", "close": 80.86, "volume": 71628.0}, {"date": "2021-08-09", "close": 78.12, "volume": 111833.0}, {"date": "2021-08-10", "close": 81.44, "volume": 81145.0}, {"date": "2021-08-11", "close": 81.88, "volume": 95018.0}, {"date": "2021-08-12", "close": 79.2, "volume": 96152.0}, {"date": "2021-08-13", "close": 76.87, "volume": 100077.0}, {"date": "2021-08-16", "close": 73.09, "volume": 121413.0}, {"date": "2021-08-17", "close": 70.83, "volume": 139940.0}, {"date": "2021-08-18", "close": 70.21, "volume": 147091.0}, {"date": "2021-08-19", "close": 67.56, "volume": 151043.0}, {"date": "2021-08-20", "close": 67.26, "volume": 84672.0}, {"date": "2021-08-23", "close": 71.97, "volume": 102542.0}, {"date": "2021-08-24", "close": 75.38, "volume": 91902.0}, {"date": "2021-08-25", "close": 76.71, "volume": 154347.0}, {"date": "2021-08-26", "close": 74.92, "volume": 134183.0}, {"date": "2021-08-27", "close": 84.98, "volume": 155709.0}, {"date": "2021-08-30", "close": 83.1, "volume": 108854.0}, {"date": "2021-08-31", "close": 84.34, "volume": 113555.0}, {"date": "2021-09-01", "close": 83.68, "volume": 78896.0}, {"date": "2021-09-02", "close": 85.13, "volume": 119498.0}, {"date": "2021-09-03", "close": 83.33, "volume": 65182.0}, {"date": "2021-09-07", "close": 86.15, "volume": 152442.0}, {"date": "2021-09-08", "close": 82.4, "volume": 91494.0}, {"date": "2021-09-09", "close": 84.43, "volume": 84778.0}, {"date": "2021-09-10", "close": 85.07, "volume": 101643.0}, {"date": "2021-09-13", "close": 86.45, "volume": 191083.0}, {"date": "2021-09-14", "close": 81.81, "volume": 117351.0}, {"date": "2021-09-15", "close": 87.52, "volume": 150910.0}, {"date": "2021-09-16", "close": 83.68, "volume": 181994.0}, {"date": "2021-09-17", "close": 82.77, "volume": 375145.0}, {"date": "2021-09-20", "close": 79.64, "volume": 148574.0}, {"date": "2021-09-21", "close": 78.4, "volume": 87846.0}, {"date": "2021-09-22", "close": 79.76, "volume": 91671.0}, {"date": "2021-09-23", "close": 86.89, "volume": 121266.0}, {"date": "2021-09-24", "close": 89.97, "volume": 110455.0}, {"date": "2021-09-27", "close": 94.97, "volume": 170333.0}, {"date": "2021-09-28", "close": 95.08, "volume": 168844.0}, {"date": "2021-09-29", "close": 94.97, "volume": 83298.0}, {"date": "2021-09-30", "close": 96.48, "volume": 183598.0}, {"date": "2021-10-01", "close": 103.73, "volume": 151138.0}, {"date": "2021-10-04", "close": 108.38, "volume": 155355.0}, {"date": "2021-10-05", "close": 107.55, "volume": 221690.0}, {"date": "2021-10-06", "close": 100.44, "volume": 190732.0}, {"date": "2021-10-07", "close": 106.32, "volume": 166508.0}, {"date": "2021-10-08", "close": 110.82, "volume": 185593.0}, {"date": "2021-10-11", "close": 112.49, "volume": 142477.0}, {"date": "2021-10-12", "close": 113.48, "volume": 88934.0}, {"date": "2021-10-13", "close": 117.79, "volume": 142765.0}, {"date": "2021-10-14", "close": 119.03, "volume": 184989.0}, {"date": "2021-10-15", "close": 120.68, "volume": 106253.0}, {"date": "2021-10-18", "close": 125.79, "volume": 159677.0}, {"date": "2021-10-19", "close": 125.66, "volume": 106477.0}, {"date": "2021-10-20", "close": 125.88, "volume": 77549.0}, {"date": "2021-10-21", "close": 122.91, "volume": 99510.0}, {"date": "2021-10-22", "close": 120.6, "volume": 147423.0}, {"date": "2021-10-25", "close": 122.92, "volume": 92790.0}, {"date": "2021-10-26", "close": 122.29, "volume": 129420.0}, {"date": "2021-10-27", "close": 112.19, "volume": 194330.0}, {"date": "2021-10-28", "close": 115.97, "volume": 135696.0}, {"date": "2021-10-29", "close": 102.5, "volume": 281254.0}, {"date": "2021-11-01", "close": 102.75, "volume": 209524.0}, {"date": "2021-11-02", "close": 101.8, "volume": 95483.0}, {"date": "2021-11-03", "close": 102.83, "volume": 87328.0}, {"date": "2021-11-04", "close": 100.11, "volume": 99205.0}, {"date": "2021-11-05", "close": 102.55, "volume": 106665.0}, {"date": "2021-11-08", "close": 106.08, "volume": 98488.0}, {"date": "2021-11-09", "close": 106.3, "volume": 135445.0}, {"date": "2021-11-10", "close": 100.77, "volume": 107492.0}, {"date": "2021-11-11", "close": 104.41, "volume": 118846.0}, {"date": "2021-11-12", "close": 96.67, "volume": 154750.0}, {"date": "2021-11-15", "close": 95.08, "volume": 102447.0}, {"date": "2021-11-16", "close": 95.74, "volume": 120311.0}, {"date": "2021-11-17", "close": 92.95, "volume": 118284.0}, {"date": "2021-11-18", "close": 89.77, "volume": 147162.0}, {"date": "2021-11-19", "close": 83.88, "volume": 208196.0}, {"date": "2021-11-22", "close": 87.26, "volume": 161170.0}, {"date": "2021-11-23", "close": 90.36, "volume": 124785.0}, {"date": "2021-11-24", "close": 88.11, "volume": 87300.0}, {"date": "2021-11-26", "close": 84.02, "volume": 126492.0}, {"date": "2021-11-29", "close": 87.24, "volume": 160696.0}, {"date": "2021-11-30", "close": 81.46, "volume": 266656.0}, {"date": "2021-12-01", "close": 75.12, "volume": 230451.0}, {"date": "2021-12-02", "close": 78.34, "volume": 184477.0}, {"date": "2021-12-03", "close": 79.03, "volume": 106428.0}, {"date": "2021-12-06", "close": 83.47, "volume": 124637.0}, {"date": "2021-12-07", "close": 88.53, "volume": 152015.0}, {"date": "2021-12-08", "close": 92.95, "volume": 108701.0}, {"date": "2021-12-09", "close": 93.07, "volume": 145562.0}, {"date": "2021-12-10", "close": 97.44, "volume": 109424.0}, {"date": "2021-12-13", "close": 89.24, "volume": 94670.0}, {"date": "2021-12-14", "close": 86.2, "volume": 118124.0}, {"date": "2021-12-15", "close": 88.39, "volume": 144278.0}, {"date": "2021-12-16", "close": 86.41, "volume": 108936.0}, {"date": "2021-12-17", "close": 83.11, "volume": 283832.0}, {"date": "2021-12-20", "close": 80.31, "volume": 110757.0}, {"date": "2021-12-21", "close": 88.13, "volume": 102565.0}, {"date": "2021-12-22", "close": 88.26, "volume": 67449.0}, {"date": "2021-12-23", "close": 86.74, "volume": 40486.0}, {"date": "2021-12-27", "close": 88.46, "volume": 52637.0}, {"date": "2021-12-28", "close": 86.17, "volume": 77250.0}, {"date": "2021-12-29", "close": 83.16, "volume": 84003.0}, {"date": "2021-12-30", "close": 82.33, "volume": 68476.0}, {"date": "2021-12-31", "close": 81.09, "volume": 68471.0}, {"date": "2022-01-03", "close": 90.95, "volume": 113769.0}, {"date": "2022-01-04", "close": 97.52, "volume": 151711.0}, {"date": "2022-01-05", "close": 92.21, "volume": 150567.0}, {"date": "2022-01-06", "close": 97.37, "volume": 61094.0}, {"date": "2022-01-07", "close": 94.76, "volume": 75172.0}, {"date": "2022-01-10", "close": 97.37, "volume": 105842.0}, {"date": "2022-01-11", "close": 105.75, "volume": 148695.0}, {"date": "2022-01-12", "close": 100.56, "volume": 179234.0}, {"date": "2022-01-13", "close": 102.32, "volume": 139457.0}, {"date": "2022-01-14", "close": 115.02, "volume": 237763.0}, {"date": "2022-01-18", "close": 112.73, "volume": 189518.0}, {"date": "2022-01-19", "close": 108.69, "volume": 148565.0}, {"date": "2022-01-20", "close": 104.16, "volume": 123942.0}, {"date": "2022-01-21", "close": 99.01, "volume": 137532.0}, {"date": "2022-01-24", "close": 103.92, "volume": 140233.0}, {"date": "2022-01-25", "close": 109.52, "volume": 123494.0}, {"date": "2022-01-26", "close": 108.5, "volume": 132075.0}, {"date": "2022-01-27", "close": 104.8, "volume": 119429.0}, {"date": "2022-01-28", "close": 107.4, "volume": 112590.0}, {"date": "2022-01-31", "close": 103.51, "volume": 191991.0}, {"date": "2022-02-01", "close": 114.4, "volume": 238727.0}, {"date": "2022-02-02", "close": 113.39, "volume": 127301.0}, {"date": "2022-02-03", "close": 110.56, "volume": 168760.0}, {"date": "2022-02-04", "close": 118.35, "volume": 219604.0}, {"date": "2022-02-07", "close": 114.96, "volume": 129556.0}, {"date": "2022-02-08", "close": 112.97, "volume": 140774.0}, {"date": "2022-02-09", "close": 119.18, "volume": 200489.0}, {"date": "2022-02-10", "close": 122.58, "volume": 264899.0}, {"date": "2022-02-11", "close": 127.59, "volume": 243327.0}, {"date": "2022-02-14", "close": 123.22, "volume": 134430.0}, {"date": "2022-02-15", "close": 125.67, "volume": 119313.0}, {"date": "2022-02-16", "close": 131.0, "volume": 261869.0}, {"date": "2022-02-17", "close": 129.28, "volume": 109538.0}, {"date": "2022-02-18", "close": 126.28, "volume": 111199.0}, {"date": "2022-02-22", "close": 120.87, "volume": 174613.0}, {"date": "2022-02-23", "close": 121.36, "volume": 246318.0}, {"date": "2022-02-24", "close": 125.85, "volume": 202958.0}, {"date": "2022-02-25", "close": 125.0, "volume": 97088.0}, {"date": "2022-02-28", "close": 125.54, "volume": 126113.0}, {"date": "2022-03-01", "close": 132.24, "volume": 365162.0}, {"date": "2022-03-02", "close": 134.31, "volume": 529155.0}, {"date": "2022-03-03", "close": 131.67, "volume": 381122.0}, {"date": "2022-03-04", "close": 140.45, "volume": 278869.0}, {"date": "2022-03-07", "close": 143.26, "volume": 513249.0}, {"date": "2022-03-08", "close": 159.33, "volume": 516842.0}, {"date": "2022-03-09", "close": 154.29, "volume": 267495.0}, {"date": "2022-03-10", "close": 163.47, "volume": 166752.0}, {"date": "2022-03-11", "close": 159.21, "volume": 193229.0}, {"date": "2022-03-14", "close": 142.59, "volume": 223620.0}, {"date": "2022-03-15", "close": 136.5, "volume": 300545.0}, {"date": "2022-03-16", "close": 134.01, "volume": 265355.0}, {"date": "2022-03-17", "close": 141.62, "volume": 187583.0}, {"date": "2022-03-18", "close": 148.24, "volume": 537245.0}, {"date": "2022-03-21", "close": 152.76, "volume": 247785.0}, {"date": "2022-03-22", "close": 148.85, "volume": 113014.0}, {"date": "2022-03-23", "close": 156.81, "volume": 158308.0}, {"date": "2022-03-24", "close": 155.35, "volume": 109556.0}, {"date": "2022-03-25", "close": 160.38, "volume": 150610.0}, {"date": "2022-03-28", "close": 151.01, "volume": 131569.0}, {"date": "2022-03-29", "close": 161.72, "volume": 169535.0}, {"date": "2022-03-30", "close": 159.88, "volume": 205812.0}, {"date": "2022-03-31", "close": 152.72, "volume": 175106.0}, {"date": "2022-04-01", "close": 163.28, "volume": 205414.0}, {"date": "2022-04-04", "close": 165.2, "volume": 152229.0}, {"date": "2022-04-05", "close": 158.27, "volume": 145569.0}, {"date": "2022-04-06", "close": 158.28, "volume": 150217.0}, {"date": "2022-04-07", "close": 156.56, "volume": 170717.0}, {"date": "2022-04-08", "close": 162.89, "volume": 120840.0}, {"date": "2022-04-11", "close": 158.97, "volume": 137048.0}, {"date": "2022-04-12", "close": 170.53, "volume": 235597.0}, {"date": "2022-04-13", "close": 183.13, "volume": 199798.0}, {"date": "2022-04-14", "close": 195.19, "volume": 226936.0}, {"date": "2022-04-18", "close": 200.02, "volume": 235191.0}, {"date": "2022-04-19", "close": 193.67, "volume": 177526.0}, {"date": "2022-04-20", "close": 190.64, "volume": 163595.0}, {"date": "2022-04-21", "close": 178.1, "volume": 175595.0}, {"date": "2022-04-22", "close": 170.74, "volume": 160746.0}, {"date": "2022-04-25", "close": 160.67, "volume": 225508.0}, {"date": "2022-04-26", "close": 155.93, "volume": 134444.0}, {"date": "2022-04-27", "close": 159.27, "volume": 118727.0}, {"date": "2022-04-28", "close": 158.19, "volume": 189373.0}, {"date": "2022-04-29", "close": 154.62, "volume": 192941.0}, {"date": "2022-05-02", "close": 147.39, "volume": 317655.0}, {"date": "2022-05-03", "close": 155.73, "volume": 140425.0}, {"date": "2022-05-04", "close": 164.45, "volume": 137825.0}, {"date": "2022-05-05", "close": 153.58, "volume": 299940.0}, {"date": "2022-05-06", "close": 152.39, "volume": 192827.0}, {"date": "2022-05-09", "close": 124.13, "volume": 376304.0}, {"date": "2022-05-10", "close": 124.88, "volume": 327599.0}, {"date": "2022-05-11", "close": 125.94, "volume": 234824.0}, {"date": "2022-05-12", "close": 126.33, "volume": 176717.0}, {"date": "2022-05-13", "close": 133.19, "volume": 169808.0}, {"date": "2022-05-16", "close": 139.03, "volume": 233697.0}, {"date": "2022-05-17", "close": 142.1, "volume": 110549.0}, {"date": "2022-05-18", "close": 134.06, "volume": 177781.0}, {"date": "2022-05-19", "close": 134.67, "volume": 125746.0}, {"date": "2022-05-20", "close": 133.53, "volume": 113191.0}, {"date": "2022-05-23", "close": 147.77, "volume": 144872.0}, {"date": "2022-05-24", "close": 148.78, "volume": 139683.0}, {"date": "2022-05-25", "close": 156.08, "volume": 119886.0}, {"date": "2022-05-26", "close": 163.6, "volume": 137401.0}, {"date": "2022-05-27", "close": 167.58, "volume": 149356.0}, {"date": "2022-05-31", "close": 166.77, "volume": 279808.0}, {"date": "2022-06-01", "close": 173.79, "volume": 261810.0}, {"date": "2022-06-02", "close": 175.29, "volume": 202661.0}, {"date": "2022-06-03", "close": 180.33, "volume": 97933.0}, {"date": "2022-06-06", "close": 186.5, "volume": 166927.0}, {"date": "2022-06-07", "close": 190.14, "volume": 173582.0}, {"date": "2022-06-08", "close": 186.79, "volume": 237690.0}, {"date": "2022-06-09", "close": 181.01, "volume": 109826.0}, {"date": "2022-06-10", "close": 173.95, "volume": 210701.0}, {"date": "2022-06-13", "close": 158.43, "volume": 173768.0}, {"date": "2022-06-14", "close": 153.38, "volume": 132181.0}, {"date": "2022-06-15", "close": 151.95, "volume": 144250.0}, {"date": "2022-06-16", "close": 140.68, "volume": 229861.0}, {"date": "2022-06-17", "close": 132.85, "volume": 656625.0}, {"date": "2022-06-21", "close": 141.37, "volume": 243456.0}, {"date": "2022-06-22", "close": 130.93, "volume": 199238.0}, {"date": "2022-06-23", "close": 120.99, "volume": 252340.0}, {"date": "2022-06-24", "close": 134.28, "volume": 556572.0}, {"date": "2022-06-27", "close": 140.19, "volume": 185702.0}, {"date": "2022-06-28", "close": 142.38, "volume": 152986.0}, {"date": "2022-06-29", "close": 140.75, "volume": 107712.0}, {"date": "2022-06-30", "close": 133.9, "volume": 209611.0}, {"date": "2022-07-01", "close": 130.95, "volume": 186810.0}, {"date": "2022-07-05", "close": 114.91, "volume": 269332.0}, {"date": "2022-07-06", "close": 110.35, "volume": 215698.0}, {"date": "2022-07-07", "close": 115.11, "volume": 181111.0}, {"date": "2022-07-08", "close": 116.77, "volume": 148453.0}, {"date": "2022-07-11", "close": 114.33, "volume": 121212.0}, {"date": "2022-07-12", "close": 108.6, "volume": 159552.0}, {"date": "2022-07-13", "close": 107.55, "volume": 164560.0}, {"date": "2022-07-14", "close": 101.12, "volume": 205310.0}, {"date": "2022-07-15", "close": 103.81, "volume": 161303.0}, {"date": "2022-07-18", "close": 111.93, "volume": 197328.0}, {"date": "2022-07-19", "close": 118.24, "volume": 168745.0}, {"date": "2022-07-20", "close": 122.6, "volume": 148983.0}, {"date": "2022-07-21", "close": 113.79, "volume": 277857.0}, {"date": "2022-07-22", "close": 111.61, "volume": 155272.0}, {"date": "2022-07-25", "close": 122.04, "volume": 138281.0}, {"date": "2022-07-26", "close": 121.26, "volume": 120705.0}, {"date": "2022-07-27", "close": 131.36, "volume": 119918.0}, {"date": "2022-07-28", "close": 134.06, "volume": 116802.0}, {"date": "2022-07-29", "close": 142.49, "volume": 156605.0}, {"date": "2022-08-01", "close": 136.4, "volume": 147720.0}, {"date": "2022-08-02", "close": 139.36, "volume": 112764.0}, {"date": "2022-08-03", "close": 133.14, "volume": 120489.0}, {"date": "2022-08-04", "close": 115.64, "volume": 178154.0}, {"date": "2022-08-05", "close": 123.65, "volume": 165490.0}, {"date": "2022-08-08", "close": 123.42, "volume": 122032.0}, {"date": "2022-08-09", "close": 124.89, "volume": 125067.0}, {"date": "2022-08-10", "close": 124.52, "volume": 96648.0}, {"date": "2022-08-11", "close": 130.56, "volume": 128518.0}, {"date": "2022-08-12", "close": 133.04, "volume": 81573.0}, {"date": "2022-08-15", "close": 125.82, "volume": 100233.0}, {"date": "2022-08-16", "close": 123.46, "volume": 71755.0}, {"date": "2022-08-17", "close": 123.1, "volume": 70669.0}, {"date": "2022-08-18", "close": 131.71, "volume": 110437.0}, {"date": "2022-08-19", "close": 126.92, "volume": 106685.0}, {"date": "2022-08-22", "close": 126.3, "volume": 88696.0}, {"date": "2022-08-23", "close": 135.36, "volume": 137643.0}, {"date": "2022-08-24", "close": 143.89, "volume": 158479.0}, {"date": "2022-08-25", "close": 147.53, "volume": 111863.0}, {"date": "2022-08-26", "close": 140.75, "volume": 110928.0}, {"date": "2022-08-29", "close": 143.98, "volume": 106723.0}, {"date": "2022-08-30", "close": 132.33, "volume": 109166.0}, {"date": "2022-08-31", "close": 132.51, "volume": 203275.0}, {"date": "2022-09-01", "close": 123.71, "volume": 129989.0}, {"date": "2022-09-02", "close": 132.48, "volume": 123398.0}, {"date": "2022-09-06", "close": 127.39, "volume": 127092.0}, {"date": "2022-09-07", "close": 121.02, "volume": 155613.0}, {"date": "2022-09-08", "close": 121.78, "volume": 101657.0}, {"date": "2022-09-09", "close": 129.35, "volume": 103016.0}, {"date": "2022-09-12", "close": 133.1, "volume": 115309.0}, {"date": "2022-09-13", "close": 126.02, "volume": 133044.0}, {"date": "2022-09-14", "close": 134.5, "volume": 131942.0}, {"date": "2022-09-15", "close": 130.91, "volume": 105693.0}, {"date": "2022-09-16", "close": 124.59, "volume": 291706.0}, {"date": "2022-09-19", "close": 124.67, "volume": 104336.0}, {"date": "2022-09-20", "close": 118.46, "volume": 182132.0}, {"date": "2022-09-21", "close": 114.04, "volume": 150104.0}, {"date": "2022-09-22", "close": 109.71, "volume": 165455.0}, {"date": "2022-09-23", "close": 94.4, "volume": 262026.0}, {"date": "2022-09-26", "close": 97.78, "volume": 242135.0}, {"date": "2022-09-27", "close": 98.55, "volume": 181357.0}, {"date": "2022-09-28", "close": 102.56, "volume": 199084.0}, {"date": "2022-09-29", "close": 102.62, "volume": 115548.0}, {"date": "2022-09-30", "close": 101.45, "volume": 225731.0}, {"date": "2022-10-03", "close": 112.29, "volume": 243400.0}, {"date": "2022-10-04", "close": 120.62, "volume": 187210.0}, {"date": "2022-10-05", "close": 129.03, "volume": 160596.0}, {"date": "2022-10-06", "close": 130.25, "volume": 115654.0}, {"date": "2022-10-07", "close": 129.9, "volume": 132620.0}, {"date": "2022-10-10", "close": 122.77, "volume": 125822.0}, {"date": "2022-10-11", "close": 120.75, "volume": 113563.0}, {"date": "2022-10-12", "close": 118.02, "volume": 111212.0}, {"date": "2022-10-13", "close": 123.9, "volume": 122855.0}, {"date": "2022-10-14", "close": 116.24, "volume": 90040.0}, {"date": "2022-10-17", "close": 119.12, "volume": 79833.0}, {"date": "2022-10-18", "close": 120.07, "volume": 100901.0}, {"date": "2022-10-19", "close": 126.83, "volume": 126405.0}, {"date": "2022-10-20", "close": 129.66, "volume": 93545.0}, {"date": "2022-10-21", "close": 132.0, "volume": 163097.0}, {"date": "2022-10-24", "close": 133.03, "volume": 118825.0}, {"date": "2022-10-25", "close": 137.43, "volume": 145829.0}, {"date": "2022-10-26", "close": 168.2, "volume": 415226.0}, {"date": "2022-10-27", "close": 163.56, "volume": 235128.0}, {"date": "2022-10-28", "close": 169.8, "volume": 201552.0}, {"date": "2022-10-31", "close": 174.03, "volume": 171646.0}, {"date": "2022-11-01", "close": 171.67, "volume": 164216.0}, {"date": "2022-11-02", "close": 165.37, "volume": 182938.0}, {"date": "2022-11-03", "close": 173.26, "volume": 140082.0}, {"date": "2022-11-04", "close": 171.16, "volume": 111586.0}, {"date": "2022-11-07", "close": 177.3, "volume": 110726.0}, {"date": "2022-11-08", "close": 177.94, "volume": 107817.0}, {"date": "2022-11-09", "close": 164.79, "volume": 128593.0}, {"date": "2022-11-10", "close": 170.88, "volume": 60686.0}, {"date": "2022-11-11", "close": 176.96, "volume": 101471.0}, {"date": "2022-11-14", "close": 172.78, "volume": 83997.0}, {"date": "2022-11-15", "close": 178.47, "volume": 76387.0}, {"date": "2022-11-16", "close": 173.78, "volume": 88024.0}, {"date": "2022-11-17", "close": 170.61, "volume": 109110.0}, {"date": "2022-11-18", "close": 170.11, "volume": 111923.0}, {"date": "2022-11-21", "close": 156.56, "volume": 230738.0}, {"date": "2022-11-22", "close": 163.21, "volume": 90745.0}, {"date": "2022-11-23", "close": 156.87, "volume": 75878.0}, {"date": "2022-11-25", "close": 154.37, "volume": 48122.0}, {"date": "2022-11-28", "close": 147.4, "volume": 98015.0}, {"date": "2022-11-29", "close": 150.98, "volume": 96156.0}, {"date": "2022-11-30", "close": 158.33, "volume": 157146.0}, {"date": "2022-12-01", "close": 155.46, "volume": 112514.0}, {"date": "2022-12-02", "close": 155.73, "volume": 71293.0}, {"date": "2022-12-05", "close": 144.72, "volume": 123227.0}, {"date": "2022-12-06", "close": 143.08, "volume": 101737.0}, {"date": "2022-12-07", "close": 138.76, "volume": 124369.0}, {"date": "2022-12-08", "close": 135.82, "volume": 96400.0}, {"date": "2022-12-09", "close": 132.05, "volume": 124237.0}, {"date": "2022-12-12", "close": 140.4, "volume": 78431.0}, {"date": "2022-12-13", "close": 147.13, "volume": 135274.0}, {"date": "2022-12-14", "close": 146.76, "volume": 93890.0}, {"date": "2022-12-15", "close": 145.4, "volume": 87696.0}, {"date": "2022-12-16", "close": 141.06, "volume": 470931.0}, {"date": "2022-12-19", "close": 145.38, "volume": 132017.0}, {"date": "2022-12-20", "close": 153.22, "volume": 97985.0}, {"date": "2022-12-21", "close": 153.49, "volume": 104246.0}, {"date": "2022-12-22", "close": 145.85, "volume": 105833.0}, {"date": "2022-12-23", "close": 155.95, "volume": 91914.0}, {"date": "2022-12-27", "close": 156.67, "volume": 104476.0}, {"date": "2022-12-28", "close": 148.67, "volume": 77146.0}, {"date": "2022-12-29", "close": 157.47, "volume": 88914.0}, {"date": "2022-12-30", "close": 154.87, "volume": 110019.0}, {"date": "2023-01-03", "close": 141.97, "volume": 171206.0}, {"date": "2023-01-04", "close": 148.55, "volume": 145966.0}, {"date": "2023-01-05", "close": 150.7, "volume": 144493.0}, {"date": "2023-01-06", "close": 151.98, "volume": 116405.0}, {"date": "2023-01-09", "close": 153.76, "volume": 145919.0}, {"date": "2023-01-10", "close": 161.13, "volume": 167678.0}, {"date": "2023-01-11", "close": 161.98, "volume": 128901.0}, {"date": "2023-01-12", "close": 166.99, "volume": 131897.0}, {"date": "2023-01-13", "close": 168.95, "volume": 94039.0}, {"date": "2023-01-17", "close": 173.02, "volume": 178989.0}, {"date": "2023-01-18", "close": 170.27, "volume": 191873.0}, {"date": "2023-01-19", "close": 174.29, "volume": 207523.0}, {"date": "2023-01-20", "close": 177.62, "volume": 153732.0}, {"date": "2023-01-23", "close": 179.95, "volume": 174094.0}, {"date": "2023-01-24", "close": 174.97, "volume": 102012.0}, {"date": "2023-01-25", "close": 178.22, "volume": 108231.0}, {"date": "2023-01-26", "close": 176.12, "volume": 104465.0}, {"date": "2023-01-27", "close": 174.85, "volume": 88635.0}, {"date": "2023-01-30", "close": 171.36, "volume": 138510.0}, {"date": "2023-01-31", "close": 177.54, "volume": 119528.0}, {"date": "2023-02-01", "close": 176.27, "volume": 167135.0}, {"date": "2023-02-02", "close": 168.72, "volume": 191398.0}, {"date": "2023-02-03", "close": 170.43, "volume": 117620.0}, {"date": "2023-02-06", "close": 170.43, "volume": 115338.0}, {"date": "2023-02-07", "close": 176.18, "volume": 110191.0}, {"date": "2023-02-08", "close": 187.99, "volume": 284013.0}, {"date": "2023-02-09", "close": 173.48, "volume": 263635.0}, {"date": "2023-02-10", "close": 173.02, "volume": 1136027.0}, {"date": "2023-02-13", "close": 173.89, "volume": 214704.0}, {"date": "2023-02-14", "close": 167.45, "volume": 288453.0}, {"date": "2023-02-15", "close": 165.8, "volume": 211288.0}, {"date": "2023-02-16", "close": 165.13, "volume": 211818.0}, {"date": "2023-02-17", "close": 155.46, "volume": 403103.0}, {"date": "2023-02-21", "close": 149.39, "volume": 200051.0}, {"date": "2023-02-22", "close": 144.4, "volume": 220313.0}, {"date": "2023-02-23", "close": 142.48, "volume": 274147.0}, {"date": "2023-02-24", "close": 146.89, "volume": 212778.0}, {"date": "2023-02-27", "close": 151.43, "volume": 159065.0}, {"date": "2023-02-28", "close": 150.31, "volume": 159859.0}, {"date": "2023-03-01", "close": 153.76, "volume": 175239.0}, {"date": "2023-03-02", "close": 158.8, "volume": 137259.0}, {"date": "2023-03-03", "close": 160.62, "volume": 188123.0}, {"date": "2023-03-06", "close": 158.86, "volume": 152519.0}, {"date": "2023-03-07", "close": 152.2, "volume": 191548.0}, {"date": "2023-03-08", "close": 145.48, "volume": 261718.0}, {"date": "2023-03-09", "close": 136.22, "volume": 258780.0}, {"date": "2023-03-10", "close": 133.44, "volume": 250652.0}, {"date": "2023-03-13", "close": 125.79, "volume": 316075.0}, {"date": "2023-03-14", "close": 123.97, "volume": 282106.0}, {"date": "2023-03-15", "close": 116.31, "volume": 448381.0}, {"date": "2023-03-16", "close": 115.24, "volume": 420705.0}, {"date": "2023-03-17", "close": 107.56, "volume": 613169.0}, {"date": "2023-03-20", "close": 112.74, "volume": 213688.0}, {"date": "2023-03-21", "close": 117.71, "volume": 310774.0}, {"date": "2023-03-22", "close": 111.95, "volume": 212247.0}, {"date": "2023-03-23", "close": 110.25, "volume": 229590.0}, {"date": "2023-03-24", "close": 108.36, "volume": 299362.0}, {"date": "2023-03-27", "close": 116.1, "volume": 172270.0}, {"date": "2023-03-28", "close": 119.1, "volume": 215041.0}, {"date": "2023-03-29", "close": 120.02, "volume": 151687.0}, {"date": "2023-03-30", "close": 119.47, "volume": 241016.0}, {"date": "2023-03-31", "close": 121.91, "volume": 172278.0}, {"date": "2023-04-03", "close": 132.51, "volume": 419259.0}, {"date": "2023-04-04", "close": 126.55, "volume": 205587.0}, {"date": "2023-04-05", "close": 125.44, "volume": 126107.0}, {"date": "2023-04-06", "close": 121.39, "volume": 112150.0}, {"date": "2023-04-10", "close": 123.21, "volume": 159467.0}, {"date": "2023-04-11", "close": 122.51, "volume": 207553.0}, {"date": "2023-04-12", "close": 123.45, "volume": 196009.0}, {"date": "2023-04-13", "close": 123.57, "volume": 167706.0}, {"date": "2023-04-14", "close": 119.01, "volume": 213220.0}, {"date": "2023-04-17", "close": 118.0, "volume": 211913.0}, {"date": "2023-04-18", "close": 118.09, "volume": 174063.0}, {"date": "2023-04-19", "close": 119.06, "volume": 244234.0}, {"date": "2023-04-20", "close": 114.63, "volume": 244696.0}, {"date": "2023-04-21", "close": 112.18, "volume": 142951.0}, {"date": "2023-04-24", "close": 120.36, "volume": 357993.0}, {"date": "2023-04-25", "close": 108.26, "volume": 321882.0}, {"date": "2023-04-26", "close": 104.56, "volume": 265572.0}, {"date": "2023-04-27", "close": 99.45, "volume": 530672.0}, {"date": "2023-04-28", "close": 99.74, "volume": 347769.0}, {"date": "2023-05-01", "close": 97.84, "volume": 211011.0}, {"date": "2023-05-02", "close": 94.77, "volume": 502977.0}, {"date": "2023-05-03", "close": 92.66, "volume": 334845.0}, {"date": "2023-05-04", "close": 94.31, "volume": 283788.0}, {"date": "2023-05-05", "close": 97.1, "volume": 256814.0}, {"date": "2023-05-08", "close": 95.91, "volume": 245355.0}, {"date": "2023-05-09", "close": 94.25, "volume": 328540.0}, {"date": "2023-05-10", "close": 90.9, "volume": 244034.0}, {"date": "2023-05-11", "close": 89.75, "volume": 205247.0}, {"date": "2023-05-12", "close": 88.29, "volume": 138457.0}, {"date": "2023-05-15", "close": 90.65, "volume": 243545.0}, {"date": "2023-05-16", "close": 85.52, "volume": 257563.0}, {"date": "2023-05-17", "close": 89.5, "volume": 213936.0}, {"date": "2023-05-18", "close": 91.35, "volume": 298531.0}, {"date": "2023-05-19", "close": 91.0, "volume": 143575.0}, {"date": "2023-05-22", "close": 93.69, "volume": 193800.0}, {"date": "2023-05-23", "close": 95.6, "volume": 178388.0}, {"date": "2023-05-24", "close": 95.88, "volume": 192296.0}, {"date": "2023-05-25", "close": 90.76, "volume": 190819.0}, {"date": "2023-05-26", "close": 90.45, "volume": 108462.0}, {"date": "2023-05-30", "close": 86.77, "volume": 181743.0}, {"date": "2023-05-31", "close": 83.7, "volume": 151959.0}, {"date": "2023-06-01", "close": 87.56, "volume": 203728.0}, {"date": "2023-06-02", "close": 96.39, "volume": 517355.0}, {"date": "2023-06-05", "close": 93.24, "volume": 257041.0}, {"date": "2023-06-06", "close": 96.84, "volume": 316566.0}, {"date": "2023-06-07", "close": 104.6, "volume": 448959.0}, {"date": "2023-06-08", "close": 105.28, "volume": 356399.0}, {"date": "2023-06-09", "close": 102.34, "volume": 237689.0}, {"date": "2023-06-12", "close": 97.2, "volume": 284175.0}, {"date": "2023-06-13", "close": 99.87, "volume": 225464.0}, {"date": "2023-06-14", "close": 98.51, "volume": 128984.0}, {"date": "2023-06-15", "close": 104.9, "volume": 163583.0}, {"date": "2023-06-16", "close": 101.55, "volume": 283119.0}, {"date": "2023-06-20", "close": 98.38, "volume": 118304.0}, {"date": "2023-06-21", "close": 101.4, "volume": 232720.0}, {"date": "2023-06-22", "close": 95.88, "volume": 181805.0}, {"date": "2023-06-23", "close": 93.83, "volume": 286716.0}, {"date": "2023-06-26", "close": 94.31, "volume": 190262.0}, {"date": "2023-06-27", "close": 95.77, "volume": 138694.0}, {"date": "2023-06-28", "close": 94.16, "volume": 202187.0}, {"date": "2023-06-29", "close": 93.85, "volume": 186521.0}, {"date": "2023-06-30", "close": 93.03, "volume": 189086.0}, {"date": "2023-07-03", "close": 94.63, "volume": 136009.0}, {"date": "2023-07-05", "close": 91.55, "volume": 239114.0}, {"date": "2023-07-06", "close": 90.27, "volume": 225936.0}, {"date": "2023-07-07", "close": 97.88, "volume": 307644.0}, {"date": "2023-07-10", "close": 97.8, "volume": 179168.0}, {"date": "2023-07-11", "close": 104.41, "volume": 252044.0}, {"date": "2023-07-12", "close": 108.66, "volume": 441331.0}, {"date": "2023-07-13", "close": 111.04, "volume": 379536.0}, {"date": "2023-07-14", "close": 108.42, "volume": 283314.0}, {"date": "2023-07-17", "close": 110.12, "volume": 195926.0}, {"date": "2023-07-18", "close": 112.29, "volume": 335823.0}, {"date": "2023-07-19", "close": 114.04, "volume": 291402.0}, {"date": "2023-07-20", "close": 115.27, "volume": 209372.0}, {"date": "2023-07-21", "close": 114.4, "volume": 183714.0}, {"date": "2023-07-24", "close": 118.52, "volume": 262843.0}, {"date": "2023-07-25", "close": 117.23, "volume": 214401.0}, {"date": "2023-07-26", "close": 120.9, "volume": 457703.0}, {"date": "2023-07-27", "close": 119.8, "volume": 364530.0}, {"date": "2023-07-28", "close": 119.87, "volume": 181994.0}, {"date": "2023-07-31", "close": 122.49, "volume": 150368.0}, {"date": "2023-08-01", "close": 119.97, "volume": 180282.0}, {"date": "2023-08-02", "close": 118.11, "volume": 177976.0}, {"date": "2023-08-03", "close": 119.75, "volume": 114533.0}, {"date": "2023-08-04", "close": 118.12, "volume": 112762.0}, {"date": "2023-08-07", "close": 116.56, "volume": 145958.0}, {"date": "2023-08-08", "close": 117.05, "volume": 198223.0}, {"date": "2023-08-09", "close": 116.87, "volume": 185378.0}, {"date": "2023-08-10", "close": 114.46, "volume": 177025.0}, {"date": "2023-08-11", "close": 114.38, "volume": 119996.0}, {"date": "2023-08-14", "close": 112.6, "volume": 152781.0}, {"date": "2023-08-15", "close": 108.48, "volume": 156062.0}, {"date": "2023-08-16", "close": 107.76, "volume": 135708.0}, {"date": "2023-08-17", "close": 107.44, "volume": 115284.0}, {"date": "2023-08-18", "close": 109.42, "volume": 196446.0}, {"date": "2023-08-21", "close": 110.12, "volume": 128944.0}, {"date": "2023-08-22", "close": 109.26, "volume": 142596.0}, {"date": "2023-08-23", "close": 108.72, "volume": 158952.0}, {"date": "2023-08-24", "close": 108.07, "volume": 232048.0}, {"date": "2023-08-25", "close": 108.46, "volume": 121857.0}, {"date": "2023-08-28", "close": 110.7, "volume": 122872.0}, {"date": "2023-08-29", "close": 112.17, "volume": 90432.0}, {"date": "2023-08-30", "close": 111.96, "volume": 104429.0}, {"date": "2023-08-31", "close": 110.69, "volume": 136162.0}, {"date": "2023-09-01", "close": 121.14, "volume": 260943.0}, {"date": "2023-09-05", "close": 122.09, "volume": 349609.0}, {"date": "2023-09-06", "close": 121.79, "volume": 205209.0}, {"date": "2023-09-07", "close": 121.08, "volume": 157650.0}, {"date": "2023-09-08", "close": 124.23, "volume": 156669.0}, {"date": "2023-09-11", "close": 124.36, "volume": 205998.0}, {"date": "2023-09-12", "close": 130.8, "volume": 168505.0}, {"date": "2023-09-13", "close": 130.77, "volume": 220859.0}, {"date": "2023-09-14", "close": 135.9, "volume": 228665.0}, {"date": "2023-09-15", "close": 136.4, "volume": 520573.0}, {"date": "2023-09-18", "close": 138.38, "volume": 410888.0}, {"date": "2023-09-19", "close": 133.99, "volume": 186435.0}, {"date": "2023-09-20", "close": 129.34, "volume": 232403.0}, {"date": "2023-09-21", "close": 123.5, "volume": 197020.0}, {"date": "2023-09-22", "close": 122.92, "volume": 257671.0}, {"date": "2023-09-25", "close": 124.97, "volume": 151512.0}, {"date": "2023-09-26", "close": 121.15, "volume": 170073.0}, {"date": "2023-09-27", "close": 128.66, "volume": 157523.0}, {"date": "2023-09-28", "close": 127.43, "volume": 167630.0}, {"date": "2023-09-29", "close": 123.14, "volume": 182656.0}, {"date": "2023-10-02", "close": 116.39, "volume": 221727.0}, {"date": "2023-10-03", "close": 116.62, "volume": 157111.0}, {"date": "2023-10-04", "close": 109.17, "volume": 308824.0}, {"date": "2023-10-05", "close": 104.86, "volume": 269631.0}, {"date": "2023-10-06", "close": 107.05, "volume": 282882.0}, {"date": "2023-10-09", "close": 112.88, "volume": 219648.0}, {"date": "2023-10-10", "close": 114.27, "volume": 143970.0}, {"date": "2023-10-11", "close": 116.58, "volume": 156838.0}, {"date": "2023-10-12", "close": 115.48, "volume": 114897.0}, {"date": "2023-10-13", "close": 118.35, "volume": 209342.0}, {"date": "2023-10-16", "close": 118.76, "volume": 185860.0}, {"date": "2023-10-17", "close": 125.98, "volume": 207212.0}, {"date": "2023-10-18", "close": 125.24, "volume": 225208.0}, {"date": "2023-10-19", "close": 123.58, "volume": 263675.0}, {"date": "2023-10-20", "close": 118.84, "volume": 261049.0}, {"date": "2023-10-23", "close": 115.52, "volume": 197726.0}, {"date": "2023-10-24", "close": 114.66, "volume": 198311.0}, {"date": "2023-10-25", "close": 113.51, "volume": 180696.0}, {"date": "2023-10-26", "close": 106.46, "volume": 689153.0}, {"date": "2023-10-27", "close": 102.83, "volume": 346672.0}, {"date": "2023-10-30", "close": 99.31, "volume": 434829.0}, {"date": "2023-10-31", "close": 97.64, "volume": 180121.0}, {"date": "2023-11-01", "close": 95.44, "volume": 282409.0}, {"date": "2023-11-02", "close": 98.95, "volume": 374483.0}, {"date": "2023-11-03", "close": 100.83, "volume": 219650.0}, {"date": "2023-11-06", "close": 96.77, "volume": 247124.0}, {"date": "2023-11-07", "close": 90.99, "volume": 340076.0}, {"date": "2023-11-08", "close": 88.74, "volume": 327334.0}, {"date": "2023-11-09", "close": 88.31, "volume": 381951.0}, {"date": "2023-11-10", "close": 89.33, "volume": 296003.0}, {"date": "2023-11-13", "close": 92.16, "volume": 204434.0}, {"date": "2023-11-14", "close": 95.66, "volume": 267848.0}, {"date": "2023-11-15", "close": 94.44, "volume": 326504.0}, {"date": "2023-11-16", "close": 89.3, "volume": 282817.0}, {"date": "2023-11-17", "close": 93.4, "volume": 261347.0}, {"date": "2023-11-20", "close": 94.95, "volume": 160798.0}, {"date": "2023-11-21", "close": 93.11, "volume": 286192.0}, {"date": "2023-11-22", "close": 92.56, "volume": 332686.0}, {"date": "2023-11-24", "close": 93.2, "volume": 70798.0}, {"date": "2023-11-27", "close": 89.75, "volume": 309584.0}, {"date": "2023-11-28", "close": 89.47, "volume": 375341.0}, {"date": "2023-11-29", "close": 88.28, "volume": 214851.0}, {"date": "2023-11-30", "close": 86.82, "volume": 319605.0}, {"date": "2023-12-01", "close": 87.31, "volume": 547381.0}, {"date": "2023-12-04", "close": 87.46, "volume": 253385.0}, {"date": "2023-12-05", "close": 83.44, "volume": 252782.0}, {"date": "2023-12-06", "close": 79.2, "volume": 343881.0}, {"date": "2023-12-07", "close": 79.86, "volume": 286773.0}, {"date": "2023-12-08", "close": 79.55, "volume": 302856.0}, {"date": "2023-12-11", "close": 78.85, "volume": 206500.0}, {"date": "2023-12-12", "close": 76.92, "volume": 302490.0}, {"date": "2023-12-13", "close": 80.04, "volume": 289343.0}, {"date": "2023-12-14", "close": 88.56, "volume": 561886.0}, {"date": "2023-12-15", "close": 85.31, "volume": 595060.0}, {"date": "2023-12-18", "close": 85.26, "volume": 221614.0}, {"date": "2023-12-19", "close": 87.49, "volume": 237008.0}, {"date": "2023-12-20", "close": 84.62, "volume": 212335.0}, {"date": "2023-12-21", "close": 85.38, "volume": 131095.0}, {"date": "2023-12-22", "close": 84.03, "volume": 199673.0}, {"date": "2023-12-26", "close": 86.27, "volume": 146374.0}, {"date": "2023-12-27", "close": 85.22, "volume": 106210.0}, {"date": "2023-12-28", "close": 82.5, "volume": 168765.0}, {"date": "2023-12-29", "close": 81.63, "volume": 144243.0}, {"date": "2024-01-02", "close": 80.86, "volume": 172240.0}, {"date": "2024-01-03", "close": 81.72, "volume": 485588.0}, {"date": "2024-01-04", "close": 78.76, "volume": 496121.0}, {"date": "2024-01-05", "close": 81.44, "volume": 275549.0}, {"date": "2024-01-08", "close": 78.95, "volume": 333964.0}, {"date": "2024-01-09", "close": 76.55, "volume": 262833.0}, {"date": "2024-01-10", "close": 75.93, "volume": 114685.0}, {"date": "2024-01-11", "close": 75.03, "volume": 256002.0}, {"date": "2024-01-12", "close": 76.54, "volume": 200754.0}, {"date": "2024-01-16", "close": 74.3, "volume": 316626.0}, {"date": "2024-01-17", "close": 73.63, "volume": 237805.0}, {"date": "2024-01-18", "close": 74.42, "volume": 173947.0}, {"date": "2024-01-19", "close": 76.21, "volume": 234098.0}, {"date": "2024-01-22", "close": 78.49, "volume": 160308.0}, {"date": "2024-01-23", "close": 79.78, "volume": 198494.0}, {"date": "2024-01-24", "close": 83.86, "volume": 234866.0}, {"date": "2024-01-25", "close": 85.25, "volume": 178512.0}, {"date": "2024-01-26", "close": 87.42, "volume": 249272.0}, {"date": "2024-01-29", "close": 88.9, "volume": 214830.0}, {"date": "2024-01-30", "close": 87.35, "volume": 584247.0}, {"date": "2024-01-31", "close": 84.58, "volume": 245520.0}, {"date": "2024-02-01", "close": 82.49, "volume": 259980.0}, {"date": "2024-02-02", "close": 78.07, "volume": 207888.0}, {"date": "2024-02-05", "close": 76.59, "volume": 335784.0}, {"date": "2024-02-06", "close": 81.28, "volume": 361593.0}, {"date": "2024-02-07", "close": 80.32, "volume": 699286.0}, {"date": "2024-02-08", "close": 80.44, "volume": 315770.0}, {"date": "2024-02-09", "close": 79.18, "volume": 205025.0}, {"date": "2024-02-12", "close": 78.91, "volume": 270384.0}, {"date": "2024-02-13", "close": 75.78, "volume": 394534.0}, {"date": "2024-02-14", "close": 76.85, "volume": 210422.0}, {"date": "2024-02-15", "close": 82.81, "volume": 345253.0}, {"date": "2024-02-16", "close": 85.18, "volume": 223671.0}, {"date": "2024-02-20", "close": 82.98, "volume": 207836.0}, {"date": "2024-02-21", "close": 81.17, "volume": 183094.0}, {"date": "2024-02-22", "close": 82.3, "volume": 170529.0}, {"date": "2024-02-23", "close": 79.18, "volume": 196398.0}, {"date": "2024-02-26", "close": 78.69, "volume": 185713.0}, {"date": "2024-02-27", "close": 79.26, "volume": 204631.0}, {"date": "2024-02-28", "close": 78.1, "volume": 142348.0}, {"date": "2024-02-29", "close": 78.37, "volume": 202024.0}, {"date": "2024-03-01", "close": 81.63, "volume": 186182.0}, {"date": "2024-03-04", "close": 80.99, "volume": 236768.0}, {"date": "2024-03-05", "close": 80.69, "volume": 117803.0}, {"date": "2024-03-06", "close": 81.18, "volume": 168174.0}, {"date": "2024-03-07", "close": 84.86, "volume": 187151.0}, {"date": "2024-03-08", "close": 82.68, "volume": 287340.0}, {"date": "2024-03-11", "close": 84.45, "volume": 178478.0}, {"date": "2024-03-12", "close": 82.6, "volume": 207017.0}, {"date": "2024-03-13", "close": 85.97, "volume": 275825.0}, {"date": "2024-03-14", "close": 88.55, "volume": 245207.0}, {"date": "2024-03-15", "close": 89.6, "volume": 343571.0}, {"date": "2024-03-18", "close": 88.6, "volume": 242264.0}, {"date": "2024-03-19", "close": 90.55, "volume": 278048.0}, {"date": "2024-03-20", "close": 88.55, "volume": 254285.0}, {"date": "2024-03-21", "close": 88.75, "volume": 202847.0}, {"date": "2024-03-22", "close": 86.62, "volume": 132992.0}, {"date": "2024-03-25", "close": 88.06, "volume": 140995.0}, {"date": "2024-03-26", "close": 84.72, "volume": 257908.0}, {"date": "2024-03-27", "close": 87.96, "volume": 164030.0}, {"date": "2024-03-28", "close": 86.13, "volume": 222564.0}, {"date": "2024-04-01", "close": 87.16, "volume": 136085.0}, {"date": "2024-04-02", "close": 88.1, "volume": 175938.0}, {"date": "2024-04-03", "close": 90.34, "volume": 187912.0}, {"date": "2024-04-04", "close": 87.1, "volume": 322985.0}, {"date": "2024-04-05", "close": 89.52, "volume": 187830.0}, {"date": "2024-04-08", "close": 88.19, "volume": 157063.0}, {"date": "2024-04-09", "close": 85.2, "volume": 247986.0}, {"date": "2024-04-10", "close": 84.0, "volume": 215019.0}, {"date": "2024-04-11", "close": 81.38, "volume": 284106.0}, {"date": "2024-04-12", "close": 79.39, "volume": 252273.0}, {"date": "2024-04-15", "close": 78.24, "volume": 173254.0}, {"date": "2024-04-16", "close": 74.9, "volume": 316755.0}, {"date": "2024-04-17", "close": 75.1, "volume": 239058.0}, {"date": "2024-04-18", "close": 77.04, "volume": 301945.0}, {"date": "2024-04-19", "close": 76.53, "volume": 207320.0}, {"date": "2024-04-22", "close": 76.0, "volume": 201624.0}, {"date": "2024-04-23", "close": 80.65, "volume": 370809.0}, {"date": "2024-04-24", "close": 80.13, "volume": 322722.0}, {"date": "2024-04-25", "close": 76.24, "volume": 555555.0}, {"date": "2024-04-26", "close": 77.2, "volume": 168015.0}, {"date": "2024-04-29", "close": 78.07, "volume": 137940.0}, {"date": "2024-04-30", "close": 72.03, "volume": 234098.0}, {"date": "2024-05-01", "close": 70.99, "volume": 230655.0}, {"date": "2024-05-02", "close": 70.36, "volume": 193645.0}, {"date": "2024-05-03", "close": 74.23, "volume": 187687.0}, {"date": "2024-05-06", "close": 74.62, "volume": 128244.0}, {"date": "2024-05-07", "close": 75.23, "volume": 111627.0}, {"date": "2024-05-08", "close": 73.28, "volume": 116670.0}, {"date": "2024-05-09", "close": 76.49, "volume": 190772.0}, {"date": "2024-05-10", "close": 74.6, "volume": 130679.0}, {"date": "2024-05-13", "close": 73.91, "volume": 112953.0}, {"date": "2024-05-14", "close": 75.24, "volume": 108059.0}, {"date": "2024-05-15", "close": 74.35, "volume": 113630.0}, {"date": "2024-05-16", "close": 74.59, "volume": 122516.0}, {"date": "2024-05-17", "close": 76.01, "volume": 180542.0}, {"date": "2024-05-20", "close": 79.41, "volume": 190391.0}, {"date": "2024-05-21", "close": 78.95, "volume": 131228.0}, {"date": "2024-05-22", "close": 74.87, "volume": 152867.0}, {"date": "2024-05-23", "close": 73.58, "volume": 127496.0}, {"date": "2024-05-24", "close": 72.97, "volume": 105646.0}, {"date": "2024-05-28", "close": 76.5, "volume": 194411.0}, {"date": "2024-05-29", "close": 71.85, "volume": 190286.0}, {"date": "2024-05-30", "close": 71.89, "volume": 189631.0}, {"date": "2024-05-31", "close": 74.76, "volume": 198069.0}, {"date": "2024-06-03", "close": 69.1, "volume": 304679.0}, {"date": "2024-06-04", "close": 65.69, "volume": 392694.0}, {"date": "2024-06-05", "close": 66.15, "volume": 167848.0}, {"date": "2024-06-06", "close": 67.23, "volume": 198868.0}, {"date": "2024-06-07", "close": 66.87, "volume": 156968.0}, {"date": "2024-06-10", "close": 68.36, "volume": 194264.0}, {"date": "2024-06-11", "close": 67.55, "volume": 102795.0}, {"date": "2024-06-12", "close": 67.74, "volume": 129076.0}, {"date": "2024-06-13", "close": 65.14, "volume": 156798.0}, {"date": "2024-06-14", "close": 60.89, "volume": 229451.0}, {"date": "2024-06-17", "close": 61.79, "volume": 181956.0}, {"date": "2024-06-18", "close": 63.0, "volume": 198281.0}, {"date": "2024-06-20", "close": 66.93, "volume": 342384.0}, {"date": "2024-06-21", "close": 67.39, "volume": 570476.0}, {"date": "2024-06-24", "close": 70.06, "volume": 281008.0}, {"date": "2024-06-25", "close": 70.99, "volume": 160173.0}, {"date": "2024-06-26", "close": 69.61, "volume": 243654.0}, {"date": "2024-06-27", "close": 70.34, "volume": 189691.0}, {"date": "2024-06-28", "close": 71.16, "volume": 463306.0}, {"date": "2024-07-01", "close": 70.06, "volume": 142483.0}, {"date": "2024-07-02", "close": 69.85, "volume": 165118.0}, {"date": "2024-07-03", "close": 70.49, "volume": 89190.0}, {"date": "2024-07-05", "close": 67.79, "volume": 181927.0}, {"date": "2024-07-08", "close": 69.72, "volume": 136008.0}, {"date": "2024-07-09", "close": 72.68, "volume": 263626.0}, {"date": "2024-07-10", "close": 74.15, "volume": 233407.0}, {"date": "2024-07-11", "close": 75.84, "volume": 303065.0}, {"date": "2024-07-12", "close": 75.49, "volume": 211874.0}, {"date": "2024-07-15", "close": 78.58, "volume": 256287.0}, {"date": "2024-07-16", "close": 85.45, "volume": 588962.0}, {"date": "2024-07-17", "close": 89.11, "volume": 667469.0}, {"date": "2024-07-18", "close": 85.14, "volume": 555325.0}, {"date": "2024-07-19", "close": 82.08, "volume": 265910.0}, {"date": "2024-07-22", "close": 81.82, "volume": 218065.0}, {"date": "2024-07-23", "close": 81.0, "volume": 289533.0}, {"date": "2024-07-24", "close": 89.44, "volume": 551230.0}, {"date": "2024-07-25", "close": 100.81, "volume": 728865.0}, {"date": "2024-07-26", "close": 101.74, "volume": 366360.0}, {"date": "2024-07-29", "close": 95.85, "volume": 329322.0}, {"date": "2024-07-30", "close": 98.55, "volume": 326744.0}, {"date": "2024-07-31", "close": 102.83, "volume": 561506.0}, {"date": "2024-08-01", "close": 93.35, "volume": 355967.0}, {"date": "2024-08-02", "close": 84.38, "volume": 423746.0}, {"date": "2024-08-05", "close": 79.68, "volume": 512608.0}, {"date": "2024-08-06", "close": 75.34, "volume": 557720.0}, {"date": "2024-08-07", "close": 77.46, "volume": 396295.0}, {"date": "2024-08-08", "close": 82.56, "volume": 339623.0}, {"date": "2024-08-09", "close": 81.85, "volume": 222904.0}, {"date": "2024-08-12", "close": 83.43, "volume": 260760.0}, {"date": "2024-08-13", "close": 83.47, "volume": 197873.0}, {"date": "2024-08-14", "close": 82.81, "volume": 169273.0}, {"date": "2024-08-15", "close": 86.13, "volume": 175648.0}, {"date": "2024-08-16", "close": 85.54, "volume": 187323.0}, {"date": "2024-08-19", "close": 84.07, "volume": 300278.0}, {"date": "2024-08-20", "close": 78.93, "volume": 337960.0}, {"date": "2024-08-21", "close": 77.58, "volume": 164358.0}, {"date": "2024-08-22", "close": 75.27, "volume": 138876.0}, {"date": "2024-08-23", "close": 80.44, "volume": 337840.0}, {"date": "2024-08-26", "close": 82.49, "volume": 243090.0}, {"date": "2024-08-27", "close": 79.67, "volume": 119875.0}, {"date": "2024-08-28", "close": 78.78, "volume": 217650.0}, {"date": "2024-08-29", "close": 79.65, "volume": 153476.0}, {"date": "2024-08-30", "close": 75.37, "volume": 235360.0}, {"date": "2024-09-03", "close": 71.61, "volume": 324726.0}, {"date": "2024-09-04", "close": 67.48, "volume": 319137.0}, {"date": "2024-09-05", "close": 68.3, "volume": 374532.0}, {"date": "2024-09-06", "close": 66.05, "volume": 227091.0}, {"date": "2024-09-09", "close": 67.89, "volume": 706285.0}, {"date": "2024-09-10", "close": 65.96, "volume": 475870.0}, {"date": "2024-09-11", "close": 65.13, "volume": 494159.0}, {"date": "2024-09-12", "close": 65.09, "volume": 427492.0}, {"date": "2024-09-13", "close": 62.61, "volume": 478788.0}, {"date": "2024-09-16", "close": 64.13, "volume": 389692.0}, {"date": "2024-09-17", "close": 68.15, "volume": 366890.0}, {"date": "2024-09-18", "close": 66.2, "volume": 350793.0}, {"date": "2024-09-19", "close": 68.58, "volume": 274543.0}, {"date": "2024-09-20", "close": 67.32, "volume": 506763.0}, {"date": "2024-09-23", "close": 70.49, "volume": 278917.0}, {"date": "2024-09-24", "close": 71.52, "volume": 314366.0}, {"date": "2024-09-25", "close": 65.62, "volume": 335751.0}, {"date": "2024-09-26", "close": 60.97, "volume": 824373.0}, {"date": "2024-09-27", "close": 61.95, "volume": 477034.0}, {"date": "2024-09-30", "close": 64.47, "volume": 381652.0}, {"date": "2024-10-01", "close": 68.83, "volume": 434983.0}, {"date": "2024-10-02", "close": 71.25, "volume": 447019.0}, {"date": "2024-10-03", "close": 78.14, "volume": 519279.0}, {"date": "2024-10-04", "close": 81.3, "volume": 623022.0}, {"date": "2024-10-07", "close": 81.36, "volume": 397292.0}, {"date": "2024-10-08", "close": 76.28, "volume": 426387.0}, {"date": "2024-10-09", "close": 74.13, "volume": 235417.0}, {"date": "2024-10-10", "close": 77.01, "volume": 263463.0}, {"date": "2024-10-11", "close": 79.96, "volume": 210119.0}, {"date": "2024-10-14", "close": 77.52, "volume": 300640.0}, {"date": "2024-10-15", "close": 74.8, "volume": 441868.0}, {"date": "2024-10-16", "close": 75.39, "volume": 286986.0}, {"date": "2024-10-17", "close": 74.36, "volume": 282879.0}, {"date": "2024-10-18", "close": 73.09, "volume": 452703.0}, {"date": "2024-10-21", "close": 74.57, "volume": 328977.0}, {"date": "2024-10-22", "close": 71.42, "volume": 686102.0}, {"date": "2024-10-23", "close": 70.17, "volume": 536971.0}, {"date": "2024-10-24", "close": 72.95, "volume": 428883.0}, {"date": "2024-10-25", "close": 75.62, "volume": 374921.0}, {"date": "2024-10-28", "close": 72.87, "volume": 344308.0}, {"date": "2024-10-29", "close": 73.22, "volume": 228517.0}, {"date": "2024-10-30", "close": 74.65, "volume": 237675.0}, {"date": "2024-10-31", "close": 74.41, "volume": 211141.0}, {"date": "2024-11-01", "close": 72.01, "volume": 259578.0}, {"date": "2024-11-04", "close": 74.94, "volume": 301358.0}, {"date": "2024-11-05", "close": 78.84, "volume": 263070.0}, {"date": "2024-11-06", "close": 84.38, "volume": 707992.0}, {"date": "2024-11-07", "close": 82.47, "volume": 263420.0}, {"date": "2024-11-08", "close": 81.62, "volume": 332080.0}, {"date": "2024-11-11", "close": 84.3, "volume": 425206.0}, {"date": "2024-11-12", "close": 79.59, "volume": 345274.0}, {"date": "2024-11-13", "close": 76.32, "volume": 363540.0}, {"date": "2024-11-14", "close": 74.11, "volume": 329394.0}, {"date": "2024-11-15", "close": 72.22, "volume": 417997.0}, {"date": "2024-11-18", "close": 72.51, "volume": 287460.0}, {"date": "2024-11-19", "close": 72.84, "volume": 183579.0}, {"date": "2024-11-20", "close": 72.54, "volume": 289726.0}, {"date": "2024-11-21", "close": 75.43, "volume": 674860.0}, {"date": "2024-11-22", "close": 77.3, "volume": 334594.0}, {"date": "2024-11-25", "close": 75.09, "volume": 340814.0}, {"date": "2024-11-26", "close": 73.46, "volume": 219162.0}, {"date": "2024-11-27", "close": 73.35, "volume": 280778.0}, {"date": "2024-11-29", "close": 73.43, "volume": 109320.0}, {"date": "2024-12-02", "close": 72.56, "volume": 226504.0}, {"date": "2024-12-03", "close": 71.9, "volume": 259925.0}, {"date": "2024-12-04", "close": 70.35, "volume": 254161.0}, {"date": "2024-12-05", "close": 69.89, "volume": 229074.0}, {"date": "2024-12-06", "close": 66.67, "volume": 436987.0}, {"date": "2024-12-09", "close": 67.77, "volume": 385019.0}, {"date": "2024-12-10", "close": 68.18, "volume": 200469.0}, {"date": "2024-12-11", "close": 68.63, "volume": 259567.0}, {"date": "2024-12-12", "close": 67.12, "volume": 307852.0}, {"date": "2024-12-13", "close": 65.38, "volume": 296944.0}, {"date": "2024-12-16", "close": 61.72, "volume": 435854.0}, {"date": "2024-12-17", "close": 59.85, "volume": 448096.0}, {"date": "2024-12-18", "close": 56.12, "volume": 500519.0}, {"date": "2024-12-19", "close": 54.79, "volume": 390516.0}, {"date": "2024-12-20", "close": 53.77, "volume": 629819.0}, {"date": "2024-12-23", "close": 52.96, "volume": 401702.0}, {"date": "2024-12-24", "close": 52.96, "volume": 178928.0}, {"date": "2024-12-26", "close": 51.07, "volume": 276603.0}, {"date": "2024-12-27", "close": 51.19, "volume": 319792.0}, {"date": "2024-12-30", "close": 54.25, "volume": 440560.0}, {"date": "2024-12-31", "close": 57.17, "volume": 383253.0}, {"date": "2025-01-02", "close": 60.6, "volume": 394121.0}, {"date": "2025-01-03", "close": 61.72, "volume": 211504.0}, {"date": "2025-01-06", "close": 61.5, "volume": 266612.0}, {"date": "2025-01-07", "close": 64.1, "volume": 266122.0}, {"date": "2025-01-08", "close": 62.24, "volume": 298408.0}, {"date": "2025-01-10", "close": 62.72, "volume": 292851.0}, {"date": "2025-01-13", "close": 63.45, "volume": 276177.0}, {"date": "2025-01-14", "close": 63.72, "volume": 207216.0}, {"date": "2025-01-15", "close": 68.1, "volume": 460181.0}, {"date": "2025-01-16", "close": 67.7, "volume": 230352.0}, {"date": "2025-01-17", "close": 66.71, "volume": 150143.0}, {"date": "2025-01-21", "close": 67.78, "volume": 267494.0}, {"date": "2025-01-22", "close": 65.36, "volume": 178783.0}, {"date": "2025-01-23", "close": 64.48, "volume": 163641.0}, {"date": "2025-01-24", "close": 62.6, "volume": 208967.0}, {"date": "2025-01-27", "close": 61.21, "volume": 319378.0}, {"date": "2025-01-28", "close": 59.98, "volume": 251320.0}, {"date": "2025-01-29", "close": 59.18, "volume": 231506.0}, {"date": "2025-01-30", "close": 58.24, "volume": 188392.0}, {"date": "2025-01-31", "close": 57.22, "volume": 246463.0}, {"date": "2025-02-03", "close": 55.4, "volume": 253058.0}, {"date": "2025-02-04", "close": 58.56, "volume": 238342.0}, {"date": "2025-02-05", "close": 58.87, "volume": 206932.0}, {"date": "2025-02-06", "close": 54.32, "volume": 379525.0}, {"date": "2025-02-07", "close": 52.07, "volume": 321728.0}, {"date": "2025-02-10", "close": 54.75, "volume": 370637.0}, {"date": "2025-02-11", "close": 55.45, "volume": 271521.0}, {"date": "2025-02-12", "close": 53.49, "volume": 194722.0}, {"date": "2025-02-13", "close": 49.69, "volume": 1383942.0}, {"date": "2025-02-14", "close": 47.2, "volume": 469455.0}, {"date": "2025-02-18", "close": 46.08, "volume": 444531.0}, {"date": "2025-02-19", "close": 44.36, "volume": 370847.0}, {"date": "2025-02-20", "close": 46.07, "volume": 329494.0}, {"date": "2025-02-21", "close": 43.23, "volume": 369126.0}, {"date": "2025-02-24", "close": 43.83, "volume": 282411.0}, {"date": "2025-02-25", "close": 42.27, "volume": 329007.0}, {"date": "2025-02-26", "close": 40.27, "volume": 338445.0}, {"date": "2025-02-27", "close": 39.8, "volume": 349712.0}, {"date": "2025-02-28", "close": 40.19, "volume": 338911.0}, {"date": "2025-03-03", "close": 37.04, "volume": 660902.0}, {"date": "2025-03-04", "close": 38.42, "volume": 741136.0}, {"date": "2025-03-05", "close": 38.74, "volume": 601498.0}, {"date": "2025-03-06", "close": 40.26, "volume": 348935.0}, {"date": "2025-03-07", "close": 41.32, "volume": 580341.0}, {"date": "2025-03-10", "close": 38.63, "volume": 516987.0}, {"date": "2025-03-11", "close": 37.5, "volume": 411033.0}, {"date": "2025-03-12", "close": 40.14, "volume": 464749.0}, {"date": "2025-03-13", "close": 39.23, "volume": 505036.0}, {"date": "2025-03-14", "close": 43.56, "volume": 568716.0}, {"date": "2025-03-17", "close": 43.89, "volume": 564147.0}, {"date": "2025-03-18", "close": 43.08, "volume": 432780.0}, {"date": "2025-03-19", "close": 43.98, "volume": 535621.0}, {"date": "2025-03-20", "close": 43.78, "volume": 328767.0}, {"date": "2025-03-21", "close": 43.51, "volume": 2054894.0}, {"date": "2025-03-24", "close": 43.14, "volume": 319337.0}, {"date": "2025-03-25", "close": 43.54, "volume": 382105.0}, {"date": "2025-03-26", "close": 44.28, "volume": 316118.0}, {"date": "2025-03-27", "close": 43.05, "volume": 338772.0}, {"date": "2025-03-28", "close": 41.74, "volume": 233184.0}, {"date": "2025-03-31", "close": 41.71, "volume": 367507.0}, {"date": "2025-04-01", "close": 42.22, "volume": 369239.0}, {"date": "2025-04-02", "close": 42.84, "volume": 253641.0}, {"date": "2025-04-03", "close": 36.68, "volume": 951023.0}, {"date": "2025-04-04", "close": 28.95, "volume": 1060042.0}, {"date": "2025-04-07", "close": 29.86, "volume": 731132.0}, {"date": "2025-04-08", "close": 27.46, "volume": 553300.0}, {"date": "2025-04-09", "close": 32.63, "volume": 716437.0}, {"date": "2025-04-10", "close": 27.54, "volume": 576017.0}, {"date": "2025-04-11", "close": 28.79, "volume": 386891.0}, {"date": "2025-04-14", "close": 28.6, "volume": 321632.0}, {"date": "2025-04-15", "close": 28.52, "volume": 310495.0}, {"date": "2025-04-16", "close": 28.77, "volume": 251345.0}, {"date": "2025-04-17", "close": 30.91, "volume": 390394.0}, {"date": "2025-04-21", "close": 28.25, "volume": 442145.0}, {"date": "2025-04-22", "close": 28.37, "volume": 346648.0}, {"date": "2025-04-23", "close": 27.69, "volume": 338717.0}, {"date": "2025-04-24", "close": 29.56, "volume": 486891.0}, {"date": "2025-04-25", "close": 29.83, "volume": 201948.0}, {"date": "2025-04-28", "close": 29.39, "volume": 236317.0}, {"date": "2025-04-29", "close": 28.86, "volume": 251928.0}, {"date": "2025-04-30", "close": 26.84, "volume": 623715.0}, {"date": "2025-05-01", "close": 27.34, "volume": 580381.0}, {"date": "2025-05-02", "close": 28.74, "volume": 344736.0}, {"date": "2025-05-05", "close": 26.31, "volume": 369886.0}, {"date": "2025-05-06", "close": 26.35, "volume": 462009.0}, {"date": "2025-05-07", "close": 25.83, "volume": 357299.0}, {"date": "2025-05-08", "close": 26.94, "volume": 423947.0}, {"date": "2025-05-09", "close": 29.15, "volume": 685702.0}, {"date": "2025-05-12", "close": 31.44, "volume": 481814.0}, {"date": "2025-05-13", "close": 31.65, "volume": 334501.0}, {"date": "2025-05-14", "close": 32.44, "volume": 450583.0}, {"date": "2025-05-15", "close": 30.71, "volume": 348438.0}, {"date": "2025-05-16", "close": 29.83, "volume": 371711.0}, {"date": "2025-05-19", "close": 27.36, "volume": 751592.0}, {"date": "2025-05-20", "close": 26.93, "volume": 423709.0}, {"date": "2025-05-21", "close": 24.6, "volume": 824830.0}, {"date": "2025-05-22", "close": 25.51, "volume": 670216.0}, {"date": "2025-05-23", "close": 26.19, "volume": 431766.0}, {"date": "2025-05-27", "close": 26.62, "volume": 408869.0}, {"date": "2025-05-28", "close": 25.31, "volume": 349994.0}, {"date": "2025-05-29", "close": 26.41, "volume": 349955.0}, {"date": "2025-05-30", "close": 25.81, "volume": 353628.0}, {"date": "2025-06-02", "close": 27.18, "volume": 670539.0}, {"date": "2025-06-03", "close": 29.87, "volume": 602394.0}, {"date": "2025-06-04", "close": 28.9, "volume": 636930.0}, {"date": "2025-06-05", "close": 28.5, "volume": 294930.0}, {"date": "2025-06-06", "close": 30.12, "volume": 446542.0}, {"date": "2025-06-09", "close": 32.07, "volume": 610296.0}, {"date": "2025-06-10", "close": 33.85, "volume": 670130.0}, {"date": "2025-06-11", "close": 34.39, "volume": 456197.0}, {"date": "2025-06-12", "close": 33.6, "volume": 261009.0}, {"date": "2025-06-13", "close": 34.89, "volume": 642457.0}, {"date": "2025-06-16", "close": 34.51, "volume": 456333.0}, {"date": "2025-06-17", "close": 34.79, "volume": 664224.0}, {"date": "2025-06-18", "close": 33.77, "volume": 360942.0}, {"date": "2025-06-20", "close": 32.61, "volume": 1064815.0}, {"date": "2025-06-23", "close": 30.57, "volume": 594807.0}, {"date": "2025-06-24", "close": 29.69, "volume": 550749.0}, {"date": "2025-06-25", "close": 27.43, "volume": 717026.0}, {"date": "2025-06-26", "close": 28.17, "volume": 384700.0}, {"date": "2025-06-27", "close": 27.91, "volume": 1118142.0}, {"date": "2025-06-30", "close": 28.02, "volume": 321915.0}, {"date": "2025-07-01", "close": 29.58, "volume": 679217.0}, {"date": "2025-07-02", "close": 31.36, "volume": 438544.0}, {"date": "2025-07-03", "close": 31.16, "volume": 172120.0}, {"date": "2025-07-07", "close": 31.76, "volume": 476109.0}, {"date": "2025-07-08", "close": 34.19, "volume": 651390.0}, {"date": "2025-07-09", "close": 34.36, "volume": 401037.0}, {"date": "2025-07-10", "close": 34.67, "volume": 457434.0}, {"date": "2025-07-11", "close": 34.12, "volume": 244305.0}, {"date": "2025-07-14", "close": 32.83, "volume": 537580.0}, {"date": "2025-07-15", "close": 30.85, "volume": 766668.0}, {"date": "2025-07-16", "close": 30.24, "volume": 353793.0}, {"date": "2025-07-17", "close": 31.59, "volume": 393071.0}, {"date": "2025-07-18", "close": 30.12, "volume": 372536.0}, {"date": "2025-07-21", "close": 30.44, "volume": 308723.0}, {"date": "2025-07-22", "close": 32.26, "volume": 515082.0}, {"date": "2025-07-23", "close": 34.66, "volume": 622336.0}, {"date": "2025-07-24", "close": 33.29, "volume": 717558.0}, {"date": "2025-07-25", "close": 33.16, "volume": 382882.0}, {"date": "2025-07-28", "close": 35.29, "volume": 826918.0}, {"date": "2025-07-29", "close": 33.45, "volume": 608422.0}, {"date": "2025-07-30", "close": 34.19, "volume": 929470.0}, {"date": "2025-07-31", "close": 34.78, "volume": 512360.0}, {"date": "2025-08-01", "close": 31.66, "volume": 491354.0}, {"date": "2025-08-04", "close": 31.9, "volume": 321173.0}, {"date": "2025-08-05", "close": 34.0, "volume": 586367.0}, {"date": "2025-08-06", "close": 33.6, "volume": 348460.0}, {"date": "2025-08-07", "close": 33.36, "volume": 473107.0}, {"date": "2025-08-08", "close": 35.48, "volume": 950566.0}, {"date": "2025-08-11", "close": 33.86, "volume": 420377.0}, {"date": "2025-08-12", "close": 35.41, "volume": 337230.0}, {"date": "2025-08-13", "close": 35.67, "volume": 756650.0}, {"date": "2025-08-14", "close": 33.57, "volume": 639538.0}, {"date": "2025-08-15", "close": 32.45, "volume": 485806.0}, {"date": "2025-08-18", "close": 31.58, "volume": 369807.0}, {"date": "2025-08-19", "close": 31.73, "volume": 283098.0}, {"date": "2025-08-20", "close": 35.97, "volume": 1276134.0}, {"date": "2025-08-21", "close": 33.5, "volume": 875743.0}, {"date": "2025-08-22", "close": 36.05, "volume": 1421517.0}, {"date": "2025-08-25", "close": 35.78, "volume": 337557.0}, {"date": "2025-08-26", "close": 34.63, "volume": 317845.0}, {"date": "2025-08-27", "close": 36.19, "volume": 385312.0}, {"date": "2025-08-28", "close": 36.33, "volume": 258041.0}, {"date": "2025-08-29", "close": 37.28, "volume": 317091.0}, {"date": "2025-09-02", "close": 37.08, "volume": 392473.0}, {"date": "2025-09-03", "close": 35.33, "volume": 459026.0}, {"date": "2025-09-04", "close": 37.78, "volume": 348723.0}, {"date": "2025-09-05", "close": 38.41, "volume": 449652.0}, {"date": "2025-09-08", "close": 39.11, "volume": 390465.0}, {"date": "2025-09-09", "close": 40.25, "volume": 478976.0}, {"date": "2025-09-10", "close": 42.47, "volume": 495346.0}, {"date": "2025-09-11", "close": 42.5, "volume": 794337.0}, {"date": "2025-09-12", "close": 42.36, "volume": 697574.0}, {"date": "2025-09-15", "close": 41.55, "volume": 497618.0}, {"date": "2025-09-16", "close": 41.65, "volume": 425439.0}, {"date": "2025-09-17", "close": 40.51, "volume": 460358.0}, {"date": "2025-09-18", "close": 39.25, "volume": 433975.0}, {"date": "2025-09-19", "close": 37.62, "volume": 951065.0}, {"date": "2025-09-22", "close": 38.78, "volume": 528399.0}, {"date": "2025-09-23", "close": 40.86, "volume": 597166.0}, {"date": "2025-09-24", "close": 40.84, "volume": 374875.0}, {"date": "2025-09-25", "close": 40.0, "volume": 372602.0}, {"date": "2025-09-26", "close": 41.67, "volume": 357038.0}, {"date": "2025-09-29", "close": 41.46, "volume": 487386.0}, {"date": "2025-09-30", "close": 40.87, "volume": 391769.0}, {"date": "2025-10-01", "close": 41.61, "volume": 234890.0}, {"date": "2025-10-02", "close": 40.99, "volume": 284792.0}, {"date": "2025-10-03", "close": 42.78, "volume": 480725.0}, {"date": "2025-10-06", "close": 44.58, "volume": 342725.0}, {"date": "2025-10-07", "close": 43.79, "volume": 325094.0}, {"date": "2025-10-08", "close": 43.13, "volume": 234656.0}, {"date": "2025-10-09", "close": 41.71, "volume": 280265.0}, {"date": "2025-10-10", "close": 36.99, "volume": 641309.0}, {"date": "2025-10-13", "close": 40.51, "volume": 338552.0}, {"date": "2025-10-14", "close": 40.09, "volume": 192513.0}, {"date": "2025-10-15", "close": 39.46, "volume": 463001.0}, {"date": "2025-10-16", "close": 40.32, "volume": 237380.0}, {"date": "2025-10-17", "close": 39.88, "volume": 277765.0}, {"date": "2025-10-20", "close": 41.0, "volume": 355150.0}, {"date": "2025-10-21", "close": 40.95, "volume": 323533.0}, {"date": "2025-10-22", "close": 41.7, "volume": 275580.0}, {"date": "2025-10-23", "close": 46.38, "volume": 499618.0}, {"date": "2025-10-24", "close": 47.34, "volume": 328883.0}, {"date": "2025-10-27", "close": 47.25, "volume": 214878.0}, {"date": "2025-10-28", "close": 47.17, "volume": 320200.0}, {"date": "2025-10-29", "close": 51.98, "volume": 936416.0}, {"date": "2025-10-30", "close": 49.34, "volume": 592456.0}, {"date": "2025-10-31", "close": 48.52, "volume": 314772.0}, {"date": "2025-11-03", "close": 53.9, "volume": 639304.0}, {"date": "2025-11-04", "close": 51.79, "volume": 404062.0}, {"date": "2025-11-05", "close": 51.84, "volume": 334017.0}, {"date": "2025-11-06", "close": 51.64, "volume": 317005.0}, {"date": "2025-11-07", "close": 51.55, "volume": 281324.0}, {"date": "2025-11-10", "close": 52.12, "volume": 273638.0}, {"date": "2025-11-11", "close": 51.79, "volume": 388868.0}, {"date": "2025-11-12", "close": 48.44, "volume": 317690.0}, {"date": "2025-11-13", "close": 48.58, "volume": 388387.0}, {"date": "2025-11-14", "close": 49.37, "volume": 181297.0}, {"date": "2025-11-17", "close": 47.38, "volume": 350068.0}, {"date": "2025-11-18", "close": 46.85, "volume": 574455.0}, {"date": "2025-11-19", "close": 46.54, "volume": 693057.0}, {"date": "2025-11-20", "close": 46.24, "volume": 328273.0}, {"date": "2025-11-21", "close": 46.19, "volume": 625505.0}, {"date": "2025-11-24", "close": 46.55, "volume": 483008.0}, {"date": "2025-11-25", "close": 50.3, "volume": 483352.0}, {"date": "2025-11-26", "close": 49.85, "volume": 247489.0}, {"date": "2025-11-28", "close": 49.87, "volume": 145038.0}, {"date": "2025-12-01", "close": 51.44, "volume": 360652.0}, {"date": "2025-12-02", "close": 50.08, "volume": 545336.0}, {"date": "2025-12-03", "close": 54.93, "volume": 824253.0}, {"date": "2025-12-04", "close": 56.91, "volume": 405403.0}, {"date": "2025-12-05", "close": 58.42, "volume": 456841.0}, {"date": "2025-12-08", "close": 55.09, "volume": 300487.0}, {"date": "2025-12-09", "close": 56.31, "volume": 217130.0}, {"date": "2025-12-10", "close": 57.06, "volume": 339348.0}, {"date": "2025-12-11", "close": 57.07, "volume": 209956.0}, {"date": "2025-12-12", "close": 54.63, "volume": 200272.0}, {"date": "2025-12-15", "close": 53.54, "volume": 487194.0}, {"date": "2025-12-16", "close": 50.06, "volume": 536674.0}, {"date": "2025-12-17", "close": 50.8, "volume": 341843.0}, {"date": "2025-12-18", "close": 51.14, "volume": 364834.0}, {"date": "2025-12-19", "close": 51.26, "volume": 632143.0}, {"date": "2025-12-22", "close": 51.88, "volume": 209983.0}, {"date": "2025-12-23", "close": 52.25, "volume": 219787.0}, {"date": "2025-12-24", "close": 52.94, "volume": 84438.0}, {"date": "2025-12-26", "close": 52.64, "volume": 145388.0}, {"date": "2025-12-29", "close": 53.3, "volume": 159256.0}, {"date": "2025-12-30", "close": 55.21, "volume": 243992.0}, {"date": "2025-12-31", "close": 54.3, "volume": 342598.0}, {"date": "2026-01-02", "close": 55.4, "volume": 317950.0}, {"date": "2026-01-05", "close": 58.25, "volume": 639883.0}, {"date": "2026-01-06", "close": 60.77, "volume": 485760.0}, {"date": "2026-01-07", "close": 60.6, "volume": 548916.0}, {"date": "2026-01-08", "close": 64.7, "volume": 740486.0}, {"date": "2026-01-09", "close": 63.41, "volume": 378439.0}, {"date": "2026-01-12", "close": 60.46, "volume": 328758.0}, {"date": "2026-01-13", "close": 62.2, "volume": 229342.0}, {"date": "2026-01-14", "close": 63.45, "volume": 314174.0}, {"date": "2026-01-15", "close": 61.88, "volume": 503063.0}, {"date": "2026-01-16", "close": 62.06, "volume": 204266.0}, {"date": "2026-01-20", "close": 62.23, "volume": 342338.0}, {"date": "2026-01-21", "close": 65.79, "volume": 359337.0}, {"date": "2026-01-22", "close": 65.06, "volume": 274426.0}, {"date": "2026-01-23", "close": 64.96, "volume": 329728.0}, {"date": "2026-01-26", "close": 66.34, "volume": 293442.0}, {"date": "2026-01-27", "close": 67.26, "volume": 238332.0}, {"date": "2026-01-28", "close": 66.07, "volume": 241278.0}, {"date": "2026-01-29", "close": 67.06, "volume": 345416.0}, {"date": "2026-01-30", "close": 66.84, "volume": 277198.0}, {"date": "2026-02-02", "close": 66.13, "volume": 274992.0}, {"date": "2026-02-03", "close": 69.08, "volume": 412434.0}, {"date": "2026-02-04", "close": 68.64, "volume": 328793.0}, {"date": "2026-02-05", "close": 66.89, "volume": 266685.0}, {"date": "2026-02-06", "close": 69.78, "volume": 349642.0}, {"date": "2026-02-09", "close": 70.42, "volume": 265853.0}, {"date": "2026-02-10", "close": 68.34, "volume": 341283.0}, {"date": "2026-02-11", "close": 70.88, "volume": 405679.0}, {"date": "2026-02-12", "close": 63.88, "volume": 903614.0}, {"date": "2026-02-13", "close": 68.1, "volume": 519702.0}, {"date": "2026-02-17", "close": 71.91, "volume": 936075.0}, {"date": "2026-02-18", "close": 75.3, "volume": 685517.0}, {"date": "2026-02-19", "close": 76.61, "volume": 447969.0}, {"date": "2026-02-20", "close": 78.19, "volume": 353233.0}, {"date": "2026-02-23", "close": 77.58, "volume": 364382.0}, {"date": "2026-02-24", "close": 77.77, "volume": 407120.0}, {"date": "2026-02-25", "close": 77.95, "volume": 398640.0}, {"date": "2026-02-26", "close": 77.8, "volume": 358933.0}, {"date": "2026-02-27", "close": 78.12, "volume": 454877.0}, {"date": "2026-03-02", "close": 76.9, "volume": 437455.0}, {"date": "2026-03-03", "close": 76.6, "volume": 444083.0}, {"date": "2026-03-04", "close": 79.55, "volume": 457289.0}, {"date": "2026-03-05", "close": 77.98, "volume": 359723.0}, {"date": "2026-03-06", "close": 78.73, "volume": 300477.0}, {"date": "2026-03-09", "close": 81.13, "volume": 369395.0}, {"date": "2026-03-10", "close": 80.84, "volume": 390024.0}, {"date": "2026-03-11", "close": 78.72, "volume": 343565.0}, {"date": "2026-03-12", "close": 75.61, "volume": 518572.0}, {"date": "2026-03-13", "close": 76.59, "volume": 303277.0}, {"date": "2026-03-16", "close": 76.03, "volume": 245990.0}, {"date": "2026-03-17", "close": 79.85, "volume": 333824.0}, {"date": "2026-03-18", "close": 78.78, "volume": 383942.0}, {"date": "2026-03-19", "close": 79.96, "volume": 314884.0}, {"date": "2026-03-20", "close": 79.97, "volume": 469376.0}, {"date": "2026-03-23", "close": 84.99, "volume": 532967.0}, {"date": "2026-03-24", "close": 85.99, "volume": 269955.0}, {"date": "2026-03-25", "close": 87.49, "volume": 278017.0}, {"date": "2026-03-26", "close": 89.46, "volume": 274068.0}, {"date": "2026-03-27", "close": 89.6, "volume": 231407.0}, {"date": "2026-03-30", "close": 87.43, "volume": 246077.0}, {"date": "2026-03-31", "close": 86.06, "volume": 371908.0}, {"date": "2026-04-01", "close": 79.34, "volume": 651270.0}, {"date": "2026-04-02", "close": 79.99, "volume": 481854.0}, {"date": "2026-04-06", "close": 82.2, "volume": 239845.0}, {"date": "2026-04-07", "close": 83.97, "volume": 334369.0}, {"date": "2026-04-08", "close": 83.67, "volume": 382307.0}, {"date": "2026-04-09", "close": 82.92, "volume": 273148.0}, {"date": "2026-04-10", "close": 80.22, "volume": 196639.0}, {"date": "2026-04-13", "close": 84.62, "volume": 279206.0}, {"date": "2026-04-14", "close": 79.33, "volume": 351798.0}, {"date": "2026-04-15", "close": 80.84, "volume": 249279.0}, {"date": "2026-04-16", "close": 82.24, "volume": 295032.0}, {"date": "2026-04-17", "close": 79.52, "volume": 532768.0}, {"date": "2026-04-20", "close": 79.23, "volume": 292767.0}, {"date": "2026-04-21", "close": 82.82, "volume": 319536.0}, {"date": "2026-04-22", "close": 86.51, "volume": 360400.0}, {"date": "2026-04-23", "close": 88.54, "volume": 375716.0}, {"date": "2026-04-24", "close": 89.89, "volume": 404844.0}, {"date": "2026-04-27", "close": 90.7, "volume": 260176.0}, {"date": "2026-04-28", "close": 93.62, "volume": 503230.0}, {"date": "2026-04-29", "close": 104.18, "volume": 753158.0}, {"date": "2026-04-30", "close": 102.61, "volume": 459572.0}, {"date": "2026-05-01", "close": 100.97, "volume": 298779.0}, {"date": "2026-05-04", "close": 103.71, "volume": 309791.0}, {"date": "2026-05-05", "close": 105.28, "volume": 291641.0}, {"date": "2026-05-06", "close": 99.43, "volume": 395215.0}, {"date": "2026-05-07", "close": 96.52, "volume": 356339.0}, {"date": "2026-05-08", "close": 97.4, "volume": 277326.0}, {"date": "2026-05-11", "close": 100.15, "volume": 194779.0}, {"date": "2026-05-12", "close": 101.97, "volume": 194031.0}, {"date": "2026-05-13", "close": 101.35, "volume": 313116.0}, {"date": "2026-05-14", "close": 103.67, "volume": 237583.0}, {"date": "2026-05-15", "close": 105.27, "volume": 246072.0}, {"date": "2026-05-18", "close": 110.63, "volume": 467134.0}, {"date": "2026-05-19", "close": 108.29, "volume": 254848.0}, {"date": "2026-05-20", "close": 106.55, "volume": 215628.0}, {"date": "2026-05-21", "close": 104.56, "volume": 222111.0}, {"date": "2026-05-22", "close": 105.41, "volume": 174933.0}, {"date": "2026-05-26", "close": 102.26, "volume": 250682.0}, {"date": "2026-05-27", "close": 97.64, "volume": 285288.0}, {"date": "2026-05-28", "close": 93.28, "volume": 352170.0}, {"date": "2026-05-29", "close": 92.63, "volume": 367887.0}, {"date": "2026-06-01", "close": 92.45, "volume": 299663.0}, {"date": "2026-06-02", "close": 94.38, "volume": 213368.0}, {"date": "2026-06-03", "close": 96.28, "volume": 311361.0}, {"date": "2026-06-04", "close": 101.09, "volume": 317960.0}, {"date": "2026-06-05", "close": 95.93, "volume": 347055.0}, {"date": "2026-06-08", "close": 99.87, "volume": 206224.0}, {"date": "2026-06-09", "close": 96.45, "volume": 408136.0}, {"date": "2026-06-10", "close": 102.87, "volume": 323068.0}, {"date": "2026-06-11", "close": 101.89, "volume": 208888.0}, {"date": "2026-06-12", "close": 101.63, "volume": 251066.0}, {"date": "2026-06-15", "close": 94.98, "volume": 305208.0}, {"date": "2026-06-16", "close": 91.2, "volume": 275270.0}, {"date": "2026-06-17", "close": 89.15, "volume": 331791.0}, {"date": "2026-06-18", "close": 87.06, "volume": 528059.0}, {"date": "2026-06-22", "close": 86.71, "volume": 304808.0}, {"date": "2026-06-23", "close": 86.51, "volume": 181830.0}, {"date": "2026-06-24", "close": 81.83, "volume": 330029.0}, {"date": "2026-06-25", "close": 84.13, "volume": 210383.0}, {"date": "2026-06-26", "close": 82.61, "volume": 440731.0}, {"date": "2026-06-29", "close": 83.76, "volume": 252933.0}, {"date": "2026-06-30", "close": 84.01, "volume": 322095.0}, {"date": "2026-07-01", "close": 77.38, "volume": 527920.0}, {"date": "2026-07-02", "close": 77.86, "volume": 256691.0}, {"date": "2026-07-06", "close": 76.33, "volume": 260304.0}, {"date": "2026-07-07", "close": 78.09, "volume": 272655.0}, {"date": "2026-07-08", "close": 80.72, "volume": 373307.0}, {"date": "2026-07-09", "close": 80.28, "volume": 301903.0}, {"date": "2026-07-10", "close": 82.09, "volume": 179756.0}, {"date": "2026-07-13", "close": 83.66, "volume": 240271.0}, {"date": "2026-07-14", "close": 83.55, "volume": 236091.0}, {"date": "2026-07-15", "close": 82.44, "volume": 157988.0}, {"date": "2026-07-16", "close": 82.66, "volume": 259313.0}, {"date": "2026-07-17", "close": 83.89, "volume": 213953.0}, {"date": "2026-07-20", "close": 82.6, "volume": 271564.0}, {"date": "2026-07-21", "close": 84.72, "volume": 157096.0}, {"date": "2026-07-22", "close": 85.18, "volume": 168670.0}, {"date": "2026-07-23", "close": 84.24, "volume": 213764.0}, {"date": "2026-07-24", "close": 83.37, "volume": 169912.0}, {"date": "2026-07-27", "close": 78.65, "volume": 380090.0}, {"date": "2026-07-28", "close": 75.64, "volume": 343249.0}, {"date": "2026-07-29", "close": 79.26, "volume": 391602.0}, {"date": "2026-07-30", "close": 82.2, "volume": 338702.0}, {"date": "2026-07-31", "close": 85.67, "volume": 356164.0}, {"date": "2026-08-03", "close": 84.24, "volume": 269586.0}, {"date": "2026-08-04", "close": 83.59, "volume": 350414.0}, {"date": "2026-08-05", "close": 78.59, "volume": 366538.0}, {"date": "2026-08-06", "close": 83.11, "volume": 399145.0}, {"date": "2026-08-07", "close": 81.59, "volume": 157761.0}], "refreshing": true}