{"ticker": "PDS", "overview": {"cik": "1013605", "ticker": "PDS", "name": "PRECISION DRILLING Corp", "industry": "Drilling Oil & Gas Wells", "country": "Canada", "sic": "1381", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000138", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001171843-26-004964", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001171843-26-004963", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000775", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001171843-26-004607", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001171843-26-004384", "price_sensitive": true}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000306", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004759", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004681", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0001171843-26-003439", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000083", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001171843-26-003030", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001171843-26-002904", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001171843-26-002855", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001171843-26-002171", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001013605-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001171843-26-002110", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-10", "title": "FORM 6-K", "accession": "0001171843-26-001469", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-09", "title": "Foreign material event", "accession": "0001013605-26-000015", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-09", "title": "Annual report (foreign)", "accession": "0001013605-26-000014", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "FORM 6-K", "accession": "0001171843-26-001191", "price_sensitive": true}, {"form": "CERT", "date": "2026-02-27", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000003", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-02-27", "title": "Form 8-A12B", "accession": "0001193125-26-080409", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-24", "title": "FORM 6-K", "accession": "0001171843-26-001060", "price_sensitive": true}, {"form": "144", "date": "2026-02-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000083", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PDS", "has_prices": true, "as_of": "2026-08-07", "last": 75.75, "prev_close": 76.93, "change": -1.1800000000000068, "change_pct": -0.015338619524242906, "session_volume": 107274.0, "vwap_5": 76.22411346019841, "vwap_20": 78.71219946288808, "vwap_60": 85.1135842967505, "vwap_250": 79.44316477555337, "high_52w": 101.96, "low_52w": 56.91, "avg_volume_20": 119621.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000318989-26-000138", "src": "13DG", "ticker": "PDS", "cik": "1013605", "company": "PRECISION DRILLING Corp", "company_raw": "PRECISION DRILLING Corp", "who": "FIL Ltd", "who_key": "FIL 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": "Canada", "headline": "FIL Ltd moves to a 5.6% passive stake in PDS", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000138-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000354204-26-000775", "src": "13DG", "ticker": "PDS", "cik": "1013605", "company": "PRECISION DRILLING Corp", "company_raw": "PRECISION DRILLING Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Canada", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in PDS", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000775-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000318989-26-000083", "src": "13DG", "ticker": "PDS", "cik": "1013605", "company": "PRECISION DRILLING Corp", "company_raw": "PRECISION DRILLING Corp", "who": "FIL Ltd", "who_key": "FIL 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": "Canada", "headline": "FIL Ltd moves to a 8% passive stake in PDS", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000083-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "HOUSE-2023-20021081-T14", "src": "CONGRESS", "ticker": "PDS", "cik": "", "company": "PRECISION DRILLING Corp", "company_raw": "F S: New\nS O: Euro Pacific Capital IRA\nPrecision Drilling Corporation", "who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael K. Simpson sells PDS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf", "trade_date": "2021-01-13", "timestamp": "2021-01-13", "mins": 3052243}], "recent_buys": [], "institutional": [{"id": "13DG-0000318989-26-000138", "src": "13DG", "ticker": "PDS", "cik": "1013605", "company": "PRECISION DRILLING Corp", "company_raw": "PRECISION DRILLING Corp", "who": "FIL Ltd", "who_key": "FIL 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": "Canada", "headline": "FIL Ltd moves to a 5.6% passive stake in PDS", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000138-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000354204-26-000775", "src": "13DG", "ticker": "PDS", "cik": "1013605", "company": "PRECISION DRILLING Corp", "company_raw": "PRECISION DRILLING Corp", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "Canada", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in PDS", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000775-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000318989-26-000083", "src": "13DG", "ticker": "PDS", "cik": "1013605", "company": "PRECISION DRILLING Corp", "company_raw": "PRECISION DRILLING Corp", "who": "FIL Ltd", "who_key": "FIL 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": "Canada", "headline": "FIL Ltd moves to a 8% passive stake in PDS", "source_url": "https://www.sec.gov/Archives/edgar/data/318989/0000318989-26-000083-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Precision Drilling Corporation Common Stock", "new_value": "PRECISION DRILLING Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001013605", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001013605", "applied": 1, "detected_at": "2026-10-26T18:53:38.721320"}]}, "key_people": [{"who": "Hon. Michael K. Simpson", "who_key": "Hon. Michael K. Simpson", "role": "House \u00b7 ID02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20021081.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000138", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001171843-26-004964", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-29", "title": "FORM 6-K", "accession": "0001171843-26-004963", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000775", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-13", "title": "FORM 6-K", "accession": "0001171843-26-004607", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001171843-26-004384", "price_sensitive": true}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001949846-26-000306", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004759", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004681", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-14", "title": "FORM 6-K", "accession": "0001171843-26-003439", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000318989-26-000083", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001171843-26-003030", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-01", "title": "FORM 6-K", "accession": "0001171843-26-002904", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001171843-26-002855", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001171843-26-002171", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "Foreign material event", "accession": "0001013605-26-000019", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-01", "title": "FORM 6-K", "accession": "0001171843-26-002110", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-10", "title": "FORM 6-K", "accession": "0001171843-26-001469", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-09", "title": "Foreign material event", "accession": "0001013605-26-000015", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-09", "title": "Annual report (foreign)", "accession": "0001013605-26-000014", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-27", "title": "FORM 6-K", "accession": "0001171843-26-001191", "price_sensitive": true}, {"form": "CERT", "date": "2026-02-27", "title": "NYSE TEXAS CERTIFICATION", "accession": "0000876882-26-000003", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-02-27", "title": "Form 8-A12B", "accession": "0001193125-26-080409", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-24", "title": "FORM 6-K", "accession": "0001171843-26-001060", "price_sensitive": true}, {"form": "144", "date": "2026-02-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000083", "price_sensitive": false}], "performance": {"ticker": "PDS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 96.4, "volume": 109533.0}, {"date": "2016-08-09", "close": 96.0, "volume": 86745.0}, {"date": "2016-08-10", "close": 93.2, "volume": 72180.0}, {"date": "2016-08-11", "close": 93.2, "volume": 70496.0}, {"date": "2016-08-12", "close": 89.2, "volume": 89826.0}, {"date": "2016-08-15", "close": 91.2, "volume": 89959.0}, {"date": "2016-08-16", "close": 91.8, "volume": 124292.0}, {"date": "2016-08-17", "close": 89.6, "volume": 74952.0}, {"date": "2016-08-18", "close": 92.0, "volume": 104836.0}, {"date": "2016-08-19", "close": 89.0, "volume": 78520.0}, {"date": "2016-08-22", "close": 85.6, "volume": 80934.0}, {"date": "2016-08-23", "close": 86.6, "volume": 79762.0}, {"date": "2016-08-24", "close": 85.6, "volume": 62141.0}, {"date": "2016-08-25", "close": 85.4, "volume": 106042.0}, {"date": "2016-08-26", "close": 84.2, "volume": 86723.0}, {"date": "2016-08-29", "close": 83.6, "volume": 96454.0}, {"date": "2016-08-30", "close": 82.4, "volume": 103337.0}, {"date": "2016-08-31", "close": 82.4, "volume": 114628.0}, {"date": "2016-09-01", "close": 84.4, "volume": 125889.0}, {"date": "2016-09-02", "close": 86.4, "volume": 90559.0}, {"date": "2016-09-06", "close": 88.4, "volume": 124429.0}, {"date": "2016-09-07", "close": 85.2, "volume": 132067.0}, {"date": "2016-09-08", "close": 86.6, "volume": 139615.0}, {"date": "2016-09-09", "close": 80.4, "volume": 136846.0}, {"date": "2016-09-12", "close": 80.2, "volume": 196306.0}, {"date": "2016-09-13", "close": 75.4, "volume": 175796.0}, {"date": "2016-09-14", "close": 75.2, "volume": 121119.0}, {"date": "2016-09-15", "close": 75.4, "volume": 128555.0}, {"date": "2016-09-16", "close": 75.4, "volume": 139105.0}, {"date": "2016-09-19", "close": 74.0, "volume": 81824.0}, {"date": "2016-09-20", "close": 71.6, "volume": 94218.0}, {"date": "2016-09-21", "close": 75.0, "volume": 95703.0}, {"date": "2016-09-22", "close": 76.4, "volume": 70588.0}, {"date": "2016-09-23", "close": 74.6, "volume": 156164.0}, {"date": "2016-09-26", "close": 74.0, "volume": 52694.0}, {"date": "2016-09-27", "close": 72.6, "volume": 54909.0}, {"date": "2016-09-28", "close": 81.0, "volume": 146680.0}, {"date": "2016-09-29", "close": 83.8, "volume": 256002.0}, {"date": "2016-09-30", "close": 83.6, "volume": 124644.0}, {"date": "2016-10-03", "close": 82.8, "volume": 118200.0}, {"date": "2016-10-04", "close": 83.0, "volume": 175896.0}, {"date": "2016-10-05", "close": 86.6, "volume": 138672.0}, {"date": "2016-10-06", "close": 90.4, "volume": 301123.0}, {"date": "2016-10-07", "close": 92.4, "volume": 268435.0}, {"date": "2016-10-10", "close": 98.0, "volume": 193266.0}, {"date": "2016-10-11", "close": 95.0, "volume": 301516.0}, {"date": "2016-10-12", "close": 91.2, "volume": 319712.0}, {"date": "2016-10-13", "close": 94.4, "volume": 186109.0}, {"date": "2016-10-14", "close": 92.2, "volume": 118873.0}, {"date": "2016-10-17", "close": 89.6, "volume": 134495.0}, {"date": "2016-10-18", "close": 90.6, "volume": 87849.0}, {"date": "2016-10-19", "close": 92.2, "volume": 164547.0}, {"date": "2016-10-20", "close": 93.0, "volume": 117592.0}, {"date": "2016-10-21", "close": 96.2, "volume": 290560.0}, {"date": "2016-10-24", "close": 95.6, "volume": 212407.0}, {"date": "2016-10-25", "close": 96.4, "volume": 348511.0}, {"date": "2016-10-26", "close": 94.2, "volume": 222248.0}, {"date": "2016-10-27", "close": 95.2, "volume": 154471.0}, {"date": "2016-10-28", "close": 90.0, "volume": 186811.0}, {"date": "2016-10-31", "close": 89.0, "volume": 96837.0}, {"date": "2016-11-01", "close": 89.0, "volume": 110953.0}, {"date": "2016-11-02", "close": 86.6, "volume": 189037.0}, {"date": "2016-11-03", "close": 86.6, "volume": 98863.0}, {"date": "2016-11-04", "close": 85.4, "volume": 125894.0}, {"date": "2016-11-07", "close": 88.0, "volume": 91888.0}, {"date": "2016-11-08", "close": 86.0, "volume": 99988.0}, {"date": "2016-11-09", "close": 89.6, "volume": 200612.0}, {"date": "2016-11-10", "close": 90.0, "volume": 88585.0}, {"date": "2016-11-11", "close": 84.8, "volume": 113106.0}, {"date": "2016-11-14", "close": 87.4, "volume": 96105.0}, {"date": "2016-11-15", "close": 97.0, "volume": 206929.0}, {"date": "2016-11-16", "close": 93.6, "volume": 115262.0}, {"date": "2016-11-17", "close": 93.6, "volume": 86123.0}, {"date": "2016-11-18", "close": 93.4, "volume": 118968.0}, {"date": "2016-11-21", "close": 100.2, "volume": 110866.0}, {"date": "2016-11-22", "close": 100.0, "volume": 81728.0}, {"date": "2016-11-23", "close": 102.2, "volume": 108389.0}, {"date": "2016-11-25", "close": 96.8, "volume": 85103.0}, {"date": "2016-11-28", "close": 92.2, "volume": 104618.0}, {"date": "2016-11-29", "close": 90.6, "volume": 142015.0}, {"date": "2016-11-30", "close": 106.0, "volume": 437760.0}, {"date": "2016-12-01", "close": 106.2, "volume": 195562.0}, {"date": "2016-12-02", "close": 111.8, "volume": 243158.0}, {"date": "2016-12-05", "close": 111.0, "volume": 264358.0}, {"date": "2016-12-06", "close": 111.2, "volume": 199187.0}, {"date": "2016-12-07", "close": 110.4, "volume": 224412.0}, {"date": "2016-12-08", "close": 113.4, "volume": 152459.0}, {"date": "2016-12-09", "close": 116.6, "volume": 177494.0}, {"date": "2016-12-12", "close": 114.4, "volume": 163372.0}, {"date": "2016-12-13", "close": 115.2, "volume": 163950.0}, {"date": "2016-12-14", "close": 110.6, "volume": 166606.0}, {"date": "2016-12-15", "close": 110.8, "volume": 96410.0}, {"date": "2016-12-16", "close": 109.8, "volume": 106549.0}, {"date": "2016-12-19", "close": 110.4, "volume": 60247.0}, {"date": "2016-12-20", "close": 111.4, "volume": 106174.0}, {"date": "2016-12-21", "close": 111.4, "volume": 79420.0}, {"date": "2016-12-22", "close": 109.8, "volume": 105917.0}, {"date": "2016-12-23", "close": 108.0, "volume": 75040.0}, {"date": "2016-12-27", "close": 110.8, "volume": 48204.0}, {"date": "2016-12-28", "close": 109.8, "volume": 50722.0}, {"date": "2016-12-29", "close": 109.2, "volume": 59842.0}, {"date": "2016-12-30", "close": 109.0, "volume": 56336.0}, {"date": "2017-01-03", "close": 110.8, "volume": 98402.0}, {"date": "2017-01-04", "close": 116.8, "volume": 121407.0}, {"date": "2017-01-05", "close": 115.2, "volume": 81388.0}, {"date": "2017-01-06", "close": 118.4, "volume": 145389.0}, {"date": "2017-01-09", "close": 116.8, "volume": 177000.0}, {"date": "2017-01-10", "close": 116.0, "volume": 181429.0}, {"date": "2017-01-11", "close": 115.2, "volume": 199893.0}, {"date": "2017-01-12", "close": 111.6, "volume": 234722.0}, {"date": "2017-01-13", "close": 108.6, "volume": 153480.0}, {"date": "2017-01-17", "close": 110.4, "volume": 92205.0}, {"date": "2017-01-18", "close": 110.0, "volume": 173256.0}, {"date": "2017-01-19", "close": 114.6, "volume": 303229.0}, {"date": "2017-01-20", "close": 116.2, "volume": 152106.0}, {"date": "2017-01-23", "close": 114.0, "volume": 98766.0}, {"date": "2017-01-24", "close": 116.6, "volume": 120355.0}, {"date": "2017-01-25", "close": 120.0, "volume": 123889.0}, {"date": "2017-01-26", "close": 117.4, "volume": 75701.0}, {"date": "2017-01-27", "close": 116.0, "volume": 91318.0}, {"date": "2017-01-30", "close": 110.6, "volume": 186854.0}, {"date": "2017-01-31", "close": 112.8, "volume": 91633.0}, {"date": "2017-02-01", "close": 113.4, "volume": 79111.0}, {"date": "2017-02-02", "close": 112.0, "volume": 103337.0}, {"date": "2017-02-03", "close": 116.0, "volume": 250894.0}, {"date": "2017-02-06", "close": 113.6, "volume": 194489.0}, {"date": "2017-02-07", "close": 108.2, "volume": 243221.0}, {"date": "2017-02-08", "close": 109.8, "volume": 181882.0}, {"date": "2017-02-09", "close": 110.8, "volume": 224932.0}, {"date": "2017-02-10", "close": 112.0, "volume": 135646.0}, {"date": "2017-02-13", "close": 111.4, "volume": 128269.0}, {"date": "2017-02-14", "close": 113.8, "volume": 103118.0}, {"date": "2017-02-15", "close": 110.4, "volume": 109150.0}, {"date": "2017-02-16", "close": 107.0, "volume": 105382.0}, {"date": "2017-02-17", "close": 105.2, "volume": 112151.0}, {"date": "2017-02-21", "close": 105.4, "volume": 94330.0}, {"date": "2017-02-22", "close": 102.6, "volume": 162227.0}, {"date": "2017-02-23", "close": 103.0, "volume": 183338.0}, {"date": "2017-02-24", "close": 99.0, "volume": 133675.0}, {"date": "2017-02-27", "close": 101.8, "volume": 133576.0}, {"date": "2017-02-28", "close": 102.4, "volume": 165104.0}, {"date": "2017-03-01", "close": 104.8, "volume": 141095.0}, {"date": "2017-03-02", "close": 100.6, "volume": 122918.0}, {"date": "2017-03-03", "close": 101.2, "volume": 96421.0}, {"date": "2017-03-06", "close": 100.2, "volume": 116923.0}, {"date": "2017-03-07", "close": 97.4, "volume": 106196.0}, {"date": "2017-03-08", "close": 93.0, "volume": 193931.0}, {"date": "2017-03-09", "close": 92.0, "volume": 207677.0}, {"date": "2017-03-10", "close": 91.0, "volume": 174000.0}, {"date": "2017-03-13", "close": 91.8, "volume": 77820.0}, {"date": "2017-03-14", "close": 88.6, "volume": 138810.0}, {"date": "2017-03-15", "close": 94.6, "volume": 111758.0}, {"date": "2017-03-16", "close": 93.2, "volume": 70993.0}, {"date": "2017-03-17", "close": 92.0, "volume": 47424.0}, {"date": "2017-03-20", "close": 91.8, "volume": 77311.0}, {"date": "2017-03-21", "close": 89.2, "volume": 99949.0}, {"date": "2017-03-22", "close": 90.2, "volume": 145527.0}, {"date": "2017-03-23", "close": 91.4, "volume": 222514.0}, {"date": "2017-03-24", "close": 89.4, "volume": 98130.0}, {"date": "2017-03-27", "close": 88.2, "volume": 109168.0}, {"date": "2017-03-28", "close": 90.2, "volume": 97876.0}, {"date": "2017-03-29", "close": 94.6, "volume": 108715.0}, {"date": "2017-03-30", "close": 92.8, "volume": 129260.0}, {"date": "2017-03-31", "close": 94.4, "volume": 89276.0}, {"date": "2017-04-03", "close": 92.2, "volume": 118954.0}, {"date": "2017-04-04", "close": 94.2, "volume": 68778.0}, {"date": "2017-04-05", "close": 94.4, "volume": 181931.0}, {"date": "2017-04-06", "close": 97.0, "volume": 137253.0}, {"date": "2017-04-07", "close": 95.0, "volume": 141194.0}, {"date": "2017-04-10", "close": 98.4, "volume": 114105.0}, {"date": "2017-04-11", "close": 99.8, "volume": 254097.0}, {"date": "2017-04-12", "close": 98.0, "volume": 130966.0}, {"date": "2017-04-13", "close": 93.4, "volume": 111369.0}, {"date": "2017-04-17", "close": 92.8, "volume": 77664.0}, {"date": "2017-04-18", "close": 91.0, "volume": 92046.0}, {"date": "2017-04-19", "close": 88.8, "volume": 95082.0}, {"date": "2017-04-20", "close": 86.4, "volume": 157987.0}, {"date": "2017-04-21", "close": 86.4, "volume": 124034.0}, {"date": "2017-04-24", "close": 83.6, "volume": 225013.0}, {"date": "2017-04-25", "close": 81.8, "volume": 200804.0}, {"date": "2017-04-26", "close": 82.6, "volume": 196316.0}, {"date": "2017-04-27", "close": 81.4, "volume": 176060.0}, {"date": "2017-04-28", "close": 79.4, "volume": 124112.0}, {"date": "2017-05-01", "close": 76.4, "volume": 112312.0}, {"date": "2017-05-02", "close": 75.6, "volume": 157011.0}, {"date": "2017-05-03", "close": 75.0, "volume": 166710.0}, {"date": "2017-05-04", "close": 71.8, "volume": 149792.0}, {"date": "2017-05-05", "close": 76.0, "volume": 151050.0}, {"date": "2017-05-08", "close": 75.6, "volume": 123141.0}, {"date": "2017-05-09", "close": 73.4, "volume": 123441.0}, {"date": "2017-05-10", "close": 76.4, "volume": 135007.0}, {"date": "2017-05-11", "close": 76.0, "volume": 96245.0}, {"date": "2017-05-12", "close": 73.6, "volume": 74557.0}, {"date": "2017-05-15", "close": 78.2, "volume": 209980.0}, {"date": "2017-05-16", "close": 76.8, "volume": 114883.0}, {"date": "2017-05-17", "close": 74.6, "volume": 144908.0}, {"date": "2017-05-18", "close": 74.2, "volume": 96622.0}, {"date": "2017-05-19", "close": 78.2, "volume": 99990.0}, {"date": "2017-05-22", "close": 76.6, "volume": 55025.0}, {"date": "2017-05-23", "close": 78.4, "volume": 238492.0}, {"date": "2017-05-24", "close": 79.2, "volume": 163429.0}, {"date": "2017-05-25", "close": 74.8, "volume": 184677.0}, {"date": "2017-05-26", "close": 75.4, "volume": 135644.0}, {"date": "2017-05-30", "close": 72.6, "volume": 173354.0}, {"date": "2017-05-31", "close": 72.6, "volume": 338420.0}, {"date": "2017-06-01", "close": 73.8, "volume": 232950.0}, {"date": "2017-06-02", "close": 71.2, "volume": 159104.0}, {"date": "2017-06-05", "close": 71.0, "volume": 107015.0}, {"date": "2017-06-06", "close": 71.4, "volume": 202744.0}, {"date": "2017-06-07", "close": 65.8, "volume": 271410.0}, {"date": "2017-06-08", "close": 66.8, "volume": 200251.0}, {"date": "2017-06-09", "close": 70.4, "volume": 220349.0}, {"date": "2017-06-12", "close": 72.0, "volume": 176612.0}, {"date": "2017-06-13", "close": 73.4, "volume": 135015.0}, {"date": "2017-06-14", "close": 69.0, "volume": 141592.0}, {"date": "2017-06-15", "close": 67.0, "volume": 104739.0}, {"date": "2017-06-16", "close": 67.2, "volume": 98370.0}, {"date": "2017-06-19", "close": 67.0, "volume": 140571.0}, {"date": "2017-06-20", "close": 66.2, "volume": 183503.0}, {"date": "2017-06-21", "close": 64.0, "volume": 208613.0}, {"date": "2017-06-22", "close": 65.4, "volume": 123173.0}, {"date": "2017-06-23", "close": 66.6, "volume": 89235.0}, {"date": "2017-06-26", "close": 67.0, "volume": 165913.0}, {"date": "2017-06-27", "close": 66.6, "volume": 122182.0}, {"date": "2017-06-28", "close": 67.2, "volume": 119919.0}, {"date": "2017-06-29", "close": 65.0, "volume": 219322.0}, {"date": "2017-06-30", "close": 68.2, "volume": 197751.0}, {"date": "2017-07-03", "close": 69.4, "volume": 57948.0}, {"date": "2017-07-05", "close": 63.0, "volume": 171851.0}, {"date": "2017-07-06", "close": 63.0, "volume": 216199.0}, {"date": "2017-07-07", "close": 61.6, "volume": 142573.0}, {"date": "2017-07-10", "close": 62.6, "volume": 110798.0}, {"date": "2017-07-11", "close": 59.8, "volume": 334258.0}, {"date": "2017-07-12", "close": 60.8, "volume": 168572.0}, {"date": "2017-07-13", "close": 61.4, "volume": 163464.0}, {"date": "2017-07-14", "close": 59.2, "volume": 158774.0}, {"date": "2017-07-17", "close": 58.8, "volume": 161294.0}, {"date": "2017-07-18", "close": 58.6, "volume": 75053.0}, {"date": "2017-07-19", "close": 65.8, "volume": 194711.0}, {"date": "2017-07-20", "close": 63.2, "volume": 146435.0}, {"date": "2017-07-21", "close": 60.8, "volume": 97341.0}, {"date": "2017-07-24", "close": 59.4, "volume": 88778.0}, {"date": "2017-07-25", "close": 62.4, "volume": 116390.0}, {"date": "2017-07-26", "close": 61.0, "volume": 184370.0}, {"date": "2017-07-27", "close": 61.2, "volume": 115993.0}, {"date": "2017-07-28", "close": 60.4, "volume": 118487.0}, {"date": "2017-07-31", "close": 58.4, "volume": 167251.0}, {"date": "2017-08-01", "close": 59.4, "volume": 145118.0}, {"date": "2017-08-02", "close": 58.8, "volume": 112765.0}, {"date": "2017-08-03", "close": 58.2, "volume": 252162.0}, {"date": "2017-08-04", "close": 60.8, "volume": 85194.0}, {"date": "2017-08-07", "close": 58.2, "volume": 106324.0}, {"date": "2017-08-08", "close": 58.6, "volume": 177784.0}, {"date": "2017-08-09", "close": 59.0, "volume": 124556.0}, {"date": "2017-08-10", "close": 58.8, "volume": 106993.0}, {"date": "2017-08-11", "close": 59.0, "volume": 209612.0}, {"date": "2017-08-14", "close": 58.6, "volume": 134127.0}, {"date": "2017-08-15", "close": 55.4, "volume": 214864.0}, {"date": "2017-08-16", "close": 53.2, "volume": 160413.0}, {"date": "2017-08-17", "close": 52.2, "volume": 177681.0}, {"date": "2017-08-18", "close": 54.0, "volume": 72888.0}, {"date": "2017-08-21", "close": 51.4, "volume": 91515.0}, {"date": "2017-08-22", "close": 51.8, "volume": 75751.0}, {"date": "2017-08-23", "close": 53.2, "volume": 100394.0}, {"date": "2017-08-24", "close": 51.2, "volume": 77070.0}, {"date": "2017-08-25", "close": 51.4, "volume": 87341.0}, {"date": "2017-08-28", "close": 50.2, "volume": 108275.0}, {"date": "2017-08-29", "close": 49.8, "volume": 117799.0}, {"date": "2017-08-30", "close": 48.2, "volume": 282165.0}, {"date": "2017-08-31", "close": 51.2, "volume": 202836.0}, {"date": "2017-09-01", "close": 51.2, "volume": 142396.0}, {"date": "2017-09-05", "close": 52.0, "volume": 178870.0}, {"date": "2017-09-06", "close": 56.8, "volume": 397753.0}, {"date": "2017-09-07", "close": 54.8, "volume": 147702.0}, {"date": "2017-09-08", "close": 52.6, "volume": 145274.0}, {"date": "2017-09-11", "close": 54.6, "volume": 153012.0}, {"date": "2017-09-12", "close": 54.6, "volume": 180212.0}, {"date": "2017-09-13", "close": 56.8, "volume": 290553.0}, {"date": "2017-09-14", "close": 57.4, "volume": 160653.0}, {"date": "2017-09-15", "close": 57.4, "volume": 129510.0}, {"date": "2017-09-18", "close": 57.6, "volume": 193928.0}, {"date": "2017-09-19", "close": 56.6, "volume": 201306.0}, {"date": "2017-09-20", "close": 59.6, "volume": 359265.0}, {"date": "2017-09-21", "close": 59.8, "volume": 166367.0}, {"date": "2017-09-22", "close": 61.4, "volume": 119781.0}, {"date": "2017-09-25", "close": 61.8, "volume": 273489.0}, {"date": "2017-09-26", "close": 63.4, "volume": 137904.0}, {"date": "2017-09-27", "close": 63.0, "volume": 165116.0}, {"date": "2017-09-28", "close": 64.0, "volume": 114021.0}, {"date": "2017-09-29", "close": 62.4, "volume": 136021.0}, {"date": "2017-10-02", "close": 57.8, "volume": 203062.0}, {"date": "2017-10-03", "close": 58.4, "volume": 86050.0}, {"date": "2017-10-04", "close": 56.2, "volume": 127387.0}, {"date": "2017-10-05", "close": 57.0, "volume": 82680.0}, {"date": "2017-10-06", "close": 55.4, "volume": 105637.0}, {"date": "2017-10-09", "close": 55.4, "volume": 29693.0}, {"date": "2017-10-10", "close": 53.4, "volume": 137669.0}, {"date": "2017-10-11", "close": 51.8, "volume": 100037.0}, {"date": "2017-10-12", "close": 50.8, "volume": 100196.0}, {"date": "2017-10-13", "close": 51.6, "volume": 73328.0}, {"date": "2017-10-16", "close": 52.2, "volume": 73816.0}, {"date": "2017-10-17", "close": 52.4, "volume": 67703.0}, {"date": "2017-10-18", "close": 50.6, "volume": 101431.0}, {"date": "2017-10-19", "close": 49.6, "volume": 69731.0}, {"date": "2017-10-20", "close": 48.8, "volume": 129580.0}, {"date": "2017-10-23", "close": 47.6, "volume": 80190.0}, {"date": "2017-10-24", "close": 47.4, "volume": 171917.0}, {"date": "2017-10-25", "close": 46.2, "volume": 139302.0}, {"date": "2017-10-26", "close": 46.2, "volume": 128542.0}, {"date": "2017-10-27", "close": 50.8, "volume": 199445.0}, {"date": "2017-10-30", "close": 58.0, "volume": 271509.0}, {"date": "2017-10-31", "close": 59.8, "volume": 209741.0}, {"date": "2017-11-01", "close": 60.4, "volume": 180024.0}, {"date": "2017-11-02", "close": 58.6, "volume": 172168.0}, {"date": "2017-11-03", "close": 60.6, "volume": 195828.0}, {"date": "2017-11-06", "close": 62.6, "volume": 271566.0}, {"date": "2017-11-07", "close": 60.2, "volume": 241066.0}, {"date": "2017-11-08", "close": 63.0, "volume": 207801.0}, {"date": "2017-11-09", "close": 62.8, "volume": 112156.0}, {"date": "2017-11-10", "close": 63.0, "volume": 120565.0}, {"date": "2017-11-13", "close": 60.8, "volume": 92568.0}, {"date": "2017-11-14", "close": 55.8, "volume": 116186.0}, {"date": "2017-11-15", "close": 55.0, "volume": 116936.0}, {"date": "2017-11-16", "close": 53.6, "volume": 154995.0}, {"date": "2017-11-17", "close": 54.4, "volume": 100355.0}, {"date": "2017-11-20", "close": 53.0, "volume": 84005.0}, {"date": "2017-11-21", "close": 51.8, "volume": 112582.0}, {"date": "2017-11-22", "close": 52.6, "volume": 98256.0}, {"date": "2017-11-24", "close": 53.6, "volume": 50914.0}, {"date": "2017-11-27", "close": 50.2, "volume": 141007.0}, {"date": "2017-11-28", "close": 49.2, "volume": 186531.0}, {"date": "2017-11-29", "close": 53.4, "volume": 213534.0}, {"date": "2017-11-30", "close": 56.0, "volume": 195395.0}, {"date": "2017-12-01", "close": 59.2, "volume": 168488.0}, {"date": "2017-12-04", "close": 57.8, "volume": 131302.0}, {"date": "2017-12-05", "close": 55.8, "volume": 116635.0}, {"date": "2017-12-06", "close": 53.0, "volume": 144534.0}, {"date": "2017-12-07", "close": 53.2, "volume": 125527.0}, {"date": "2017-12-08", "close": 53.6, "volume": 48158.0}, {"date": "2017-12-11", "close": 55.2, "volume": 89982.0}, {"date": "2017-12-12", "close": 54.2, "volume": 97436.0}, {"date": "2017-12-13", "close": 52.6, "volume": 68275.0}, {"date": "2017-12-14", "close": 51.4, "volume": 82841.0}, {"date": "2017-12-15", "close": 50.6, "volume": 121522.0}, {"date": "2017-12-18", "close": 51.4, "volume": 96174.0}, {"date": "2017-12-19", "close": 50.2, "volume": 155896.0}, {"date": "2017-12-20", "close": 53.4, "volume": 170337.0}, {"date": "2017-12-21", "close": 57.4, "volume": 136597.0}, {"date": "2017-12-22", "close": 56.2, "volume": 91919.0}, {"date": "2017-12-26", "close": 58.2, "volume": 40056.0}, {"date": "2017-12-27", "close": 59.0, "volume": 84525.0}, {"date": "2017-12-28", "close": 60.8, "volume": 88129.0}, {"date": "2017-12-29", "close": 60.4, "volume": 84813.0}, {"date": "2018-01-02", "close": 64.2, "volume": 160895.0}, {"date": "2018-01-03", "close": 65.4, "volume": 152031.0}, {"date": "2018-01-04", "close": 66.0, "volume": 135625.0}, {"date": "2018-01-05", "close": 65.2, "volume": 101070.0}, {"date": "2018-01-08", "close": 66.4, "volume": 109620.0}, {"date": "2018-01-09", "close": 67.2, "volume": 145023.0}, {"date": "2018-01-10", "close": 67.0, "volume": 115654.0}, {"date": "2018-01-11", "close": 72.0, "volume": 197242.0}, {"date": "2018-01-12", "close": 74.2, "volume": 265138.0}, {"date": "2018-01-16", "close": 70.8, "volume": 216063.0}, {"date": "2018-01-17", "close": 71.8, "volume": 137192.0}, {"date": "2018-01-18", "close": 72.0, "volume": 184400.0}, {"date": "2018-01-19", "close": 75.0, "volume": 212910.0}, {"date": "2018-01-22", "close": 75.8, "volume": 197418.0}, {"date": "2018-01-23", "close": 76.0, "volume": 159050.0}, {"date": "2018-01-24", "close": 75.8, "volume": 142599.0}, {"date": "2018-01-25", "close": 74.8, "volume": 116145.0}, {"date": "2018-01-26", "close": 76.4, "volume": 89402.0}, {"date": "2018-01-29", "close": 75.0, "volume": 131874.0}, {"date": "2018-01-30", "close": 72.2, "volume": 131427.0}, {"date": "2018-01-31", "close": 72.6, "volume": 200466.0}, {"date": "2018-02-01", "close": 74.0, "volume": 161641.0}, {"date": "2018-02-02", "close": 71.4, "volume": 195342.0}, {"date": "2018-02-05", "close": 68.8, "volume": 296382.0}, {"date": "2018-02-06", "close": 71.8, "volume": 253667.0}, {"date": "2018-02-07", "close": 69.6, "volume": 198647.0}, {"date": "2018-02-08", "close": 68.2, "volume": 371061.0}, {"date": "2018-02-09", "close": 65.6, "volume": 313531.0}, {"date": "2018-02-12", "close": 66.0, "volume": 183922.0}, {"date": "2018-02-13", "close": 65.2, "volume": 171365.0}, {"date": "2018-02-14", "close": 68.4, "volume": 190878.0}, {"date": "2018-02-15", "close": 67.4, "volume": 176450.0}, {"date": "2018-02-16", "close": 68.2, "volume": 124078.0}, {"date": "2018-02-20", "close": 69.8, "volume": 136681.0}, {"date": "2018-02-21", "close": 68.2, "volume": 124167.0}, {"date": "2018-02-22", "close": 68.4, "volume": 131842.0}, {"date": "2018-02-23", "close": 69.2, "volume": 98991.0}, {"date": "2018-02-26", "close": 69.6, "volume": 101345.0}, {"date": "2018-02-27", "close": 67.4, "volume": 139124.0}, {"date": "2018-02-28", "close": 63.0, "volume": 141205.0}, {"date": "2018-03-01", "close": 62.0, "volume": 197515.0}, {"date": "2018-03-02", "close": 61.6, "volume": 123195.0}, {"date": "2018-03-05", "close": 64.4, "volume": 103367.0}, {"date": "2018-03-06", "close": 61.8, "volume": 144924.0}, {"date": "2018-03-07", "close": 59.4, "volume": 114695.0}, {"date": "2018-03-08", "close": 57.2, "volume": 207184.0}, {"date": "2018-03-09", "close": 57.4, "volume": 96169.0}, {"date": "2018-03-12", "close": 58.8, "volume": 87438.0}, {"date": "2018-03-13", "close": 58.0, "volume": 94685.0}, {"date": "2018-03-14", "close": 57.8, "volume": 102909.0}, {"date": "2018-03-15", "close": 56.0, "volume": 108104.0}, {"date": "2018-03-16", "close": 56.8, "volume": 117810.0}, {"date": "2018-03-19", "close": 54.4, "volume": 72063.0}, {"date": "2018-03-20", "close": 54.2, "volume": 100946.0}, {"date": "2018-03-21", "close": 59.6, "volume": 156192.0}, {"date": "2018-03-22", "close": 57.2, "volume": 97886.0}, {"date": "2018-03-23", "close": 57.6, "volume": 93447.0}, {"date": "2018-03-26", "close": 56.8, "volume": 59629.0}, {"date": "2018-03-27", "close": 55.0, "volume": 71031.0}, {"date": "2018-03-28", "close": 53.2, "volume": 55117.0}, {"date": "2018-03-29", "close": 55.4, "volume": 55523.0}, {"date": "2018-04-02", "close": 53.0, "volume": 63925.0}, {"date": "2018-04-03", "close": 54.4, "volume": 48464.0}, {"date": "2018-04-04", "close": 53.8, "volume": 77787.0}, {"date": "2018-04-05", "close": 56.4, "volume": 149336.0}, {"date": "2018-04-06", "close": 55.8, "volume": 80790.0}, {"date": "2018-04-09", "close": 54.8, "volume": 134332.0}, {"date": "2018-04-10", "close": 59.4, "volume": 110826.0}, {"date": "2018-04-11", "close": 61.6, "volume": 91623.0}, {"date": "2018-04-12", "close": 62.2, "volume": 83404.0}, {"date": "2018-04-13", "close": 61.8, "volume": 55439.0}, {"date": "2018-04-16", "close": 60.8, "volume": 79410.0}, {"date": "2018-04-17", "close": 62.4, "volume": 54222.0}, {"date": "2018-04-18", "close": 65.4, "volume": 80132.0}, {"date": "2018-04-19", "close": 65.2, "volume": 102516.0}, {"date": "2018-04-20", "close": 64.0, "volume": 63620.0}, {"date": "2018-04-23", "close": 63.8, "volume": 81443.0}, {"date": "2018-04-24", "close": 63.2, "volume": 95253.0}, {"date": "2018-04-25", "close": 64.6, "volume": 122181.0}, {"date": "2018-04-26", "close": 67.4, "volume": 104507.0}, {"date": "2018-04-27", "close": 69.2, "volume": 114720.0}, {"date": "2018-04-30", "close": 71.2, "volume": 110344.0}, {"date": "2018-05-01", "close": 67.6, "volume": 84931.0}, {"date": "2018-05-02", "close": 70.6, "volume": 106158.0}, {"date": "2018-05-03", "close": 69.2, "volume": 75947.0}, {"date": "2018-05-04", "close": 69.6, "volume": 79709.0}, {"date": "2018-05-07", "close": 70.2, "volume": 101440.0}, {"date": "2018-05-08", "close": 70.8, "volume": 141656.0}, {"date": "2018-05-09", "close": 72.2, "volume": 93161.0}, {"date": "2018-05-10", "close": 73.6, "volume": 81108.0}, {"date": "2018-05-11", "close": 73.0, "volume": 59984.0}, {"date": "2018-05-14", "close": 75.0, "volume": 89360.0}, {"date": "2018-05-15", "close": 77.6, "volume": 74542.0}, {"date": "2018-05-16", "close": 78.2, "volume": 112899.0}, {"date": "2018-05-17", "close": 80.6, "volume": 104012.0}, {"date": "2018-05-18", "close": 81.0, "volume": 110072.0}, {"date": "2018-05-21", "close": 81.2, "volume": 41915.0}, {"date": "2018-05-22", "close": 78.8, "volume": 98654.0}, {"date": "2018-05-23", "close": 76.4, "volume": 98736.0}, {"date": "2018-05-24", "close": 75.8, "volume": 107634.0}, {"date": "2018-05-25", "close": 71.2, "volume": 95962.0}, {"date": "2018-05-29", "close": 70.2, "volume": 65928.0}, {"date": "2018-05-30", "close": 72.0, "volume": 72756.0}, {"date": "2018-05-31", "close": 69.4, "volume": 86394.0}, {"date": "2018-06-01", "close": 68.2, "volume": 57751.0}, {"date": "2018-06-04", "close": 65.4, "volume": 71990.0}, {"date": "2018-06-05", "close": 65.8, "volume": 38242.0}, {"date": "2018-06-06", "close": 66.6, "volume": 48058.0}, {"date": "2018-06-07", "close": 69.2, "volume": 72558.0}, {"date": "2018-06-08", "close": 67.0, "volume": 70749.0}, {"date": "2018-06-11", "close": 66.0, "volume": 38943.0}, {"date": "2018-06-12", "close": 66.6, "volume": 56343.0}, {"date": "2018-06-13", "close": 69.4, "volume": 107151.0}, {"date": "2018-06-14", "close": 68.6, "volume": 74358.0}, {"date": "2018-06-15", "close": 63.2, "volume": 107540.0}, {"date": "2018-06-18", "close": 64.0, "volume": 72024.0}, {"date": "2018-06-19", "close": 63.0, "volume": 47050.0}, {"date": "2018-06-20", "close": 64.4, "volume": 60191.0}, {"date": "2018-06-21", "close": 61.0, "volume": 116041.0}, {"date": "2018-06-22", "close": 65.4, "volume": 98003.0}, {"date": "2018-06-25", "close": 64.0, "volume": 76826.0}, {"date": "2018-06-26", "close": 65.8, "volume": 109506.0}, {"date": "2018-06-27", "close": 66.6, "volume": 87919.0}, {"date": "2018-06-28", "close": 65.8, "volume": 64990.0}, {"date": "2018-06-29", "close": 66.4, "volume": 53289.0}, {"date": "2018-07-02", "close": 64.2, "volume": 38237.0}, {"date": "2018-07-03", "close": 66.6, "volume": 42069.0}, {"date": "2018-07-05", "close": 65.6, "volume": 32960.0}, {"date": "2018-07-06", "close": 67.8, "volume": 41132.0}, {"date": "2018-07-09", "close": 72.2, "volume": 119856.0}, {"date": "2018-07-10", "close": 74.4, "volume": 140702.0}, {"date": "2018-07-11", "close": 71.6, "volume": 105349.0}, {"date": "2018-07-12", "close": 74.0, "volume": 106969.0}, {"date": "2018-07-13", "close": 73.0, "volume": 83709.0}, {"date": "2018-07-16", "close": 72.4, "volume": 61023.0}, {"date": "2018-07-17", "close": 72.4, "volume": 36766.0}, {"date": "2018-07-18", "close": 72.8, "volume": 109386.0}, {"date": "2018-07-19", "close": 73.2, "volume": 95876.0}, {"date": "2018-07-20", "close": 73.0, "volume": 61966.0}, {"date": "2018-07-23", "close": 69.4, "volume": 97116.0}, {"date": "2018-07-24", "close": 68.6, "volume": 58224.0}, {"date": "2018-07-25", "close": 69.2, "volume": 75644.0}, {"date": "2018-07-26", "close": 71.2, "volume": 160318.0}, {"date": "2018-07-27", "close": 70.2, "volume": 77454.0}, {"date": "2018-07-30", "close": 72.6, "volume": 77046.0}, {"date": "2018-07-31", "close": 72.6, "volume": 78472.0}, {"date": "2018-08-01", "close": 73.2, "volume": 71394.0}, {"date": "2018-08-02", "close": 73.0, "volume": 54002.0}, {"date": "2018-08-03", "close": 72.6, "volume": 57134.0}, {"date": "2018-08-06", "close": 71.2, "volume": 34795.0}, {"date": "2018-08-07", "close": 72.6, "volume": 70781.0}, {"date": "2018-08-08", "close": 72.6, "volume": 81070.0}, {"date": "2018-08-09", "close": 71.6, "volume": 60926.0}, {"date": "2018-08-10", "close": 74.2, "volume": 92488.0}, {"date": "2018-08-13", "close": 73.4, "volume": 101153.0}, {"date": "2018-08-14", "close": 75.8, "volume": 92742.0}, {"date": "2018-08-15", "close": 70.6, "volume": 100715.0}, {"date": "2018-08-16", "close": 70.4, "volume": 61001.0}, {"date": "2018-08-17", "close": 74.2, "volume": 77897.0}, {"date": "2018-08-20", "close": 76.0, "volume": 51094.0}, {"date": "2018-08-21", "close": 76.4, "volume": 72402.0}, {"date": "2018-08-22", "close": 80.0, "volume": 81265.0}, {"date": "2018-08-23", "close": 79.8, "volume": 49729.0}, {"date": "2018-08-24", "close": 79.8, "volume": 36676.0}, {"date": "2018-08-27", "close": 81.4, "volume": 52516.0}, {"date": "2018-08-28", "close": 80.6, "volume": 57531.0}, {"date": "2018-08-29", "close": 81.6, "volume": 40961.0}, {"date": "2018-08-30", "close": 79.4, "volume": 45260.0}, {"date": "2018-08-31", "close": 77.8, "volume": 35550.0}, {"date": "2018-09-04", "close": 76.8, "volume": 51853.0}, {"date": "2018-09-05", "close": 71.2, "volume": 89014.0}, {"date": "2018-09-06", "close": 69.0, "volume": 94681.0}, {"date": "2018-09-07", "close": 70.2, "volume": 67578.0}, {"date": "2018-09-10", "close": 68.8, "volume": 50642.0}, {"date": "2018-09-11", "close": 72.2, "volume": 49788.0}, {"date": "2018-09-12", "close": 73.4, "volume": 51145.0}, {"date": "2018-09-13", "close": 71.4, "volume": 41573.0}, {"date": "2018-09-14", "close": 72.4, "volume": 36010.0}, {"date": "2018-09-17", "close": 71.6, "volume": 39040.0}, {"date": "2018-09-18", "close": 74.0, "volume": 42415.0}, {"date": "2018-09-19", "close": 75.8, "volume": 47912.0}, {"date": "2018-09-20", "close": 75.4, "volume": 49329.0}, {"date": "2018-09-21", "close": 73.0, "volume": 82490.0}, {"date": "2018-09-24", "close": 71.8, "volume": 85528.0}, {"date": "2018-09-25", "close": 72.6, "volume": 58750.0}, {"date": "2018-09-26", "close": 68.8, "volume": 55777.0}, {"date": "2018-09-27", "close": 69.6, "volume": 49755.0}, {"date": "2018-09-28", "close": 69.2, "volume": 41561.0}, {"date": "2018-10-01", "close": 70.0, "volume": 57155.0}, {"date": "2018-10-02", "close": 68.2, "volume": 54020.0}, {"date": "2018-10-03", "close": 70.0, "volume": 59474.0}, {"date": "2018-10-04", "close": 68.8, "volume": 74853.0}, {"date": "2018-10-05", "close": 66.8, "volume": 334038.0}, {"date": "2018-10-08", "close": 65.0, "volume": 42138.0}, {"date": "2018-10-09", "close": 66.4, "volume": 78972.0}, {"date": "2018-10-10", "close": 63.4, "volume": 74424.0}, {"date": "2018-10-11", "close": 62.0, "volume": 79840.0}, {"date": "2018-10-12", "close": 62.4, "volume": 49955.0}, {"date": "2018-10-15", "close": 60.8, "volume": 55607.0}, {"date": "2018-10-16", "close": 60.6, "volume": 46194.0}, {"date": "2018-10-17", "close": 59.2, "volume": 50082.0}, {"date": "2018-10-18", "close": 57.8, "volume": 60796.0}, {"date": "2018-10-19", "close": 57.4, "volume": 43982.0}, {"date": "2018-10-22", "close": 55.8, "volume": 44723.0}, {"date": "2018-10-23", "close": 53.4, "volume": 96546.0}, {"date": "2018-10-24", "close": 51.6, "volume": 89534.0}, {"date": "2018-10-25", "close": 49.4, "volume": 240231.0}, {"date": "2018-10-26", "close": 50.0, "volume": 73310.0}, {"date": "2018-10-29", "close": 47.4, "volume": 93235.0}, {"date": "2018-10-30", "close": 48.6, "volume": 96227.0}, {"date": "2018-10-31", "close": 48.2, "volume": 66856.0}, {"date": "2018-11-01", "close": 48.4, "volume": 59614.0}, {"date": "2018-11-02", "close": 48.2, "volume": 33535.0}, {"date": "2018-11-05", "close": 49.0, "volume": 38714.0}, {"date": "2018-11-06", "close": 49.0, "volume": 38155.0}, {"date": "2018-11-07", "close": 53.8, "volume": 79820.0}, {"date": "2018-11-08", "close": 52.6, "volume": 67080.0}, {"date": "2018-11-09", "close": 52.2, "volume": 212421.0}, {"date": "2018-11-12", "close": 49.0, "volume": 47636.0}, {"date": "2018-11-13", "close": 48.0, "volume": 111481.0}, {"date": "2018-11-14", "close": 49.0, "volume": 83702.0}, {"date": "2018-11-15", "close": 49.6, "volume": 43167.0}, {"date": "2018-11-16", "close": 49.4, "volume": 85254.0}, {"date": "2018-11-19", "close": 52.4, "volume": 55772.0}, {"date": "2018-11-20", "close": 49.8, "volume": 72421.0}, {"date": "2018-11-21", "close": 51.2, "volume": 52986.0}, {"date": "2018-11-23", "close": 48.4, "volume": 31606.0}, {"date": "2018-11-26", "close": 48.6, "volume": 41487.0}, {"date": "2018-11-27", "close": 49.8, "volume": 79354.0}, {"date": "2018-11-28", "close": 49.4, "volume": 62009.0}, {"date": "2018-11-29", "close": 46.4, "volume": 128571.0}, {"date": "2018-11-30", "close": 46.0, "volume": 45896.0}, {"date": "2018-12-03", "close": 46.6, "volume": 71142.0}, {"date": "2018-12-04", "close": 43.4, "volume": 52819.0}, {"date": "2018-12-06", "close": 42.0, "volume": 90371.0}, {"date": "2018-12-07", "close": 42.2, "volume": 49674.0}, {"date": "2018-12-10", "close": 39.0, "volume": 110099.0}, {"date": "2018-12-11", "close": 37.8, "volume": 96963.0}, {"date": "2018-12-12", "close": 39.6, "volume": 57178.0}, {"date": "2018-12-13", "close": 39.4, "volume": 78480.0}, {"date": "2018-12-14", "close": 37.2, "volume": 133343.0}, {"date": "2018-12-17", "close": 36.6, "volume": 97177.0}, {"date": "2018-12-18", "close": 35.2, "volume": 81339.0}, {"date": "2018-12-19", "close": 35.2, "volume": 74244.0}, {"date": "2018-12-20", "close": 35.4, "volume": 135288.0}, {"date": "2018-12-21", "close": 34.0, "volume": 99118.0}, {"date": "2018-12-24", "close": 33.8, "volume": 29411.0}, {"date": "2018-12-26", "close": 35.4, "volume": 51000.0}, {"date": "2018-12-27", "close": 34.2, "volume": 46741.0}, {"date": "2018-12-28", "close": 34.8, "volume": 61181.0}, {"date": "2018-12-31", "close": 34.8, "volume": 56989.0}, {"date": "2019-01-02", "close": 36.2, "volume": 57356.0}, {"date": "2019-01-03", "close": 38.4, "volume": 96951.0}, {"date": "2019-01-04", "close": 40.0, "volume": 82723.0}, {"date": "2019-01-07", "close": 40.6, "volume": 67789.0}, {"date": "2019-01-08", "close": 40.4, "volume": 34083.0}, {"date": "2019-01-09", "close": 44.8, "volume": 58322.0}, {"date": "2019-01-10", "close": 44.6, "volume": 45520.0}, {"date": "2019-01-11", "close": 44.4, "volume": 71129.0}, {"date": "2019-01-14", "close": 42.4, "volume": 49187.0}, {"date": "2019-01-15", "close": 44.8, "volume": 77013.0}, {"date": "2019-01-16", "close": 43.6, "volume": 68018.0}, {"date": "2019-01-17", "close": 43.0, "volume": 53055.0}, {"date": "2019-01-18", "close": 43.4, "volume": 91140.0}, {"date": "2019-01-22", "close": 41.2, "volume": 45591.0}, {"date": "2019-01-23", "close": 39.0, "volume": 105008.0}, {"date": "2019-01-24", "close": 38.2, "volume": 144210.0}, {"date": "2019-01-25", "close": 38.6, "volume": 137375.0}, {"date": "2019-01-28", "close": 38.2, "volume": 58668.0}, {"date": "2019-01-29", "close": 37.0, "volume": 89872.0}, {"date": "2019-01-30", "close": 42.2, "volume": 159205.0}, {"date": "2019-01-31", "close": 43.6, "volume": 124665.0}, {"date": "2019-02-01", "close": 44.2, "volume": 71557.0}, {"date": "2019-02-04", "close": 42.8, "volume": 32648.0}, {"date": "2019-02-05", "close": 42.8, "volume": 30382.0}, {"date": "2019-02-06", "close": 43.8, "volume": 62162.0}, {"date": "2019-02-07", "close": 40.4, "volume": 62199.0}, {"date": "2019-02-08", "close": 39.0, "volume": 53215.0}, {"date": "2019-02-11", "close": 40.8, "volume": 42958.0}, {"date": "2019-02-12", "close": 41.4, "volume": 31906.0}, {"date": "2019-02-13", "close": 42.4, "volume": 54345.0}, {"date": "2019-02-14", "close": 48.6, "volume": 255175.0}, {"date": "2019-02-15", "close": 49.0, "volume": 100638.0}, {"date": "2019-02-19", "close": 52.4, "volume": 77705.0}, {"date": "2019-02-20", "close": 52.2, "volume": 97044.0}, {"date": "2019-02-21", "close": 50.0, "volume": 77712.0}, {"date": "2019-02-22", "close": 51.4, "volume": 85903.0}, {"date": "2019-02-25", "close": 51.2, "volume": 43939.0}, {"date": "2019-02-26", "close": 51.2, "volume": 47051.0}, {"date": "2019-02-27", "close": 51.0, "volume": 32806.0}, {"date": "2019-02-28", "close": 50.4, "volume": 39762.0}, {"date": "2019-03-01", "close": 51.2, "volume": 53886.0}, {"date": "2019-03-04", "close": 50.4, "volume": 39486.0}, {"date": "2019-03-05", "close": 49.2, "volume": 30427.0}, {"date": "2019-03-06", "close": 47.4, "volume": 56002.0}, {"date": "2019-03-07", "close": 46.4, "volume": 23619.0}, {"date": "2019-03-08", "close": 46.2, "volume": 27701.0}, {"date": "2019-03-11", "close": 46.6, "volume": 41501.0}, {"date": "2019-03-12", "close": 47.2, "volume": 38658.0}, {"date": "2019-03-13", "close": 47.6, "volume": 56350.0}, {"date": "2019-03-14", "close": 47.6, "volume": 47154.0}, {"date": "2019-03-15", "close": 45.8, "volume": 67343.0}, {"date": "2019-03-18", "close": 48.0, "volume": 61095.0}, {"date": "2019-03-19", "close": 49.0, "volume": 47077.0}, {"date": "2019-03-20", "close": 49.6, "volume": 77194.0}, {"date": "2019-03-21", "close": 50.6, "volume": 48657.0}, {"date": "2019-03-22", "close": 48.4, "volume": 60405.0}, {"date": "2019-03-25", "close": 48.2, "volume": 22402.0}, {"date": "2019-03-26", "close": 47.8, "volume": 56129.0}, {"date": "2019-03-27", "close": 46.8, "volume": 65308.0}, {"date": "2019-03-28", "close": 47.2, "volume": 46955.0}, {"date": "2019-03-29", "close": 47.8, "volume": 39871.0}, {"date": "2019-04-01", "close": 50.4, "volume": 51278.0}, {"date": "2019-04-02", "close": 50.0, "volume": 36379.0}, {"date": "2019-04-03", "close": 50.4, "volume": 38373.0}, {"date": "2019-04-04", "close": 50.2, "volume": 40367.0}, {"date": "2019-04-05", "close": 52.2, "volume": 51531.0}, {"date": "2019-04-08", "close": 54.4, "volume": 78372.0}, {"date": "2019-04-09", "close": 54.0, "volume": 62059.0}, {"date": "2019-04-10", "close": 55.2, "volume": 39705.0}, {"date": "2019-04-11", "close": 54.2, "volume": 37212.0}, {"date": "2019-04-12", "close": 55.2, "volume": 32927.0}, {"date": "2019-04-15", "close": 54.0, "volume": 30664.0}, {"date": "2019-04-16", "close": 55.6, "volume": 54095.0}, {"date": "2019-04-17", "close": 55.8, "volume": 29974.0}, {"date": "2019-04-18", "close": 57.2, "volume": 64790.0}, {"date": "2019-04-22", "close": 57.8, "volume": 66087.0}, {"date": "2019-04-23", "close": 58.6, "volume": 34509.0}, {"date": "2019-04-24", "close": 56.2, "volume": 49533.0}, {"date": "2019-04-25", "close": 53.6, "volume": 113570.0}, {"date": "2019-04-26", "close": 52.0, "volume": 68354.0}, {"date": "2019-04-29", "close": 50.8, "volume": 36487.0}, {"date": "2019-04-30", "close": 48.8, "volume": 83167.0}, {"date": "2019-05-01", "close": 46.6, "volume": 34012.0}, {"date": "2019-05-02", "close": 44.6, "volume": 96312.0}, {"date": "2019-05-03", "close": 46.0, "volume": 46122.0}, {"date": "2019-05-06", "close": 45.6, "volume": 32257.0}, {"date": "2019-05-07", "close": 44.0, "volume": 82869.0}, {"date": "2019-05-08", "close": 44.0, "volume": 31232.0}, {"date": "2019-05-09", "close": 45.4, "volume": 44827.0}, {"date": "2019-05-10", "close": 44.6, "volume": 31602.0}, {"date": "2019-05-13", "close": 42.2, "volume": 40025.0}, {"date": "2019-05-14", "close": 43.4, "volume": 48894.0}, {"date": "2019-05-15", "close": 43.2, "volume": 40935.0}, {"date": "2019-05-16", "close": 43.6, "volume": 28795.0}, {"date": "2019-05-17", "close": 42.2, "volume": 42052.0}, {"date": "2019-05-20", "close": 42.6, "volume": 27224.0}, {"date": "2019-05-21", "close": 43.0, "volume": 33456.0}, {"date": "2019-05-22", "close": 41.2, "volume": 43224.0}, {"date": "2019-05-23", "close": 37.8, "volume": 80946.0}, {"date": "2019-05-24", "close": 38.0, "volume": 47517.0}, {"date": "2019-05-28", "close": 37.0, "volume": 55460.0}, {"date": "2019-05-29", "close": 36.4, "volume": 80475.0}, {"date": "2019-05-30", "close": 36.4, "volume": 61157.0}, {"date": "2019-05-31", "close": 36.2, "volume": 32989.0}, {"date": "2019-06-03", "close": 37.2, "volume": 38069.0}, {"date": "2019-06-04", "close": 38.2, "volume": 81685.0}, {"date": "2019-06-05", "close": 36.0, "volume": 49271.0}, {"date": "2019-06-06", "close": 36.2, "volume": 40127.0}, {"date": "2019-06-07", "close": 36.6, "volume": 46284.0}, {"date": "2019-06-10", "close": 35.8, "volume": 50763.0}, {"date": "2019-06-11", "close": 36.2, "volume": 37682.0}, {"date": "2019-06-12", "close": 33.0, "volume": 62901.0}, {"date": "2019-06-13", "close": 34.4, "volume": 112015.0}, {"date": "2019-06-14", "close": 33.0, "volume": 69152.0}, {"date": "2019-06-17", "close": 33.6, "volume": 61105.0}, {"date": "2019-06-18", "close": 34.0, "volume": 81061.0}, {"date": "2019-06-19", "close": 34.4, "volume": 65124.0}, {"date": "2019-06-20", "close": 37.6, "volume": 78370.0}, {"date": "2019-06-21", "close": 38.0, "volume": 69034.0}, {"date": "2019-06-24", "close": 36.2, "volume": 36140.0}, {"date": "2019-06-25", "close": 36.6, "volume": 31435.0}, {"date": "2019-06-26", "close": 38.2, "volume": 43104.0}, {"date": "2019-06-27", "close": 37.0, "volume": 26262.0}, {"date": "2019-06-28", "close": 37.8, "volume": 19767.0}, {"date": "2019-07-01", "close": 39.0, "volume": 74563.0}, {"date": "2019-07-02", "close": 37.4, "volume": 66274.0}, {"date": "2019-07-03", "close": 37.2, "volume": 23719.0}, {"date": "2019-07-05", "close": 37.4, "volume": 19085.0}, {"date": "2019-07-08", "close": 35.6, "volume": 33112.0}, {"date": "2019-07-09", "close": 35.0, "volume": 27952.0}, {"date": "2019-07-10", "close": 37.6, "volume": 42702.0}, {"date": "2019-07-11", "close": 37.2, "volume": 22226.0}, {"date": "2019-07-12", "close": 36.6, "volume": 23291.0}, {"date": "2019-07-15", "close": 34.6, "volume": 33657.0}, {"date": "2019-07-16", "close": 34.6, "volume": 25080.0}, {"date": "2019-07-17", "close": 33.0, "volume": 50447.0}, {"date": "2019-07-18", "close": 33.6, "volume": 30815.0}, {"date": "2019-07-19", "close": 34.0, "volume": 21690.0}, {"date": "2019-07-22", "close": 34.6, "volume": 25353.0}, {"date": "2019-07-23", "close": 34.2, "volume": 16540.0}, {"date": "2019-07-24", "close": 34.8, "volume": 31329.0}, {"date": "2019-07-25", "close": 33.2, "volume": 54505.0}, {"date": "2019-07-26", "close": 32.2, "volume": 44998.0}, {"date": "2019-07-29", "close": 32.4, "volume": 42882.0}, {"date": "2019-07-30", "close": 35.0, "volume": 59201.0}, {"date": "2019-07-31", "close": 34.2, "volume": 45495.0}, {"date": "2019-08-01", "close": 32.6, "volume": 47240.0}, {"date": "2019-08-02", "close": 29.4, "volume": 47840.0}, {"date": "2019-08-05", "close": 29.4, "volume": 31997.0}, {"date": "2019-08-06", "close": 29.0, "volume": 47251.0}, {"date": "2019-08-07", "close": 28.4, "volume": 54680.0}, {"date": "2019-08-08", "close": 29.0, "volume": 38169.0}, {"date": "2019-08-09", "close": 27.4, "volume": 38594.0}, {"date": "2019-08-12", "close": 25.2, "volume": 70209.0}, {"date": "2019-08-13", "close": 23.8, "volume": 81157.0}, {"date": "2019-08-14", "close": 22.2, "volume": 59785.0}, {"date": "2019-08-15", "close": 22.0, "volume": 36491.0}, {"date": "2019-08-16", "close": 21.8, "volume": 71465.0}, {"date": "2019-08-19", "close": 25.2, "volume": 100479.0}, {"date": "2019-08-20", "close": 24.0, "volume": 81543.0}, {"date": "2019-08-21", "close": 23.0, "volume": 67595.0}, {"date": "2019-08-22", "close": 22.4, "volume": 70215.0}, {"date": "2019-08-23", "close": 21.4, "volume": 52692.0}, {"date": "2019-08-26", "close": 21.2, "volume": 76049.0}, {"date": "2019-08-27", "close": 21.8, "volume": 58382.0}, {"date": "2019-08-28", "close": 23.0, "volume": 82673.0}, {"date": "2019-08-29", "close": 24.8, "volume": 51185.0}, {"date": "2019-08-30", "close": 24.0, "volume": 57840.0}, {"date": "2019-09-03", "close": 24.2, "volume": 49840.0}, {"date": "2019-09-04", "close": 25.8, "volume": 100312.0}, {"date": "2019-09-05", "close": 27.0, "volume": 59062.0}, {"date": "2019-09-06", "close": 27.4, "volume": 47593.0}, {"date": "2019-09-09", "close": 29.0, "volume": 49097.0}, {"date": "2019-09-10", "close": 28.6, "volume": 104063.0}, {"date": "2019-09-11", "close": 28.0, "volume": 63204.0}, {"date": "2019-09-12", "close": 27.2, "volume": 91934.0}, {"date": "2019-09-13", "close": 28.2, "volume": 47471.0}, {"date": "2019-09-16", "close": 30.4, "volume": 100676.0}, {"date": "2019-09-17", "close": 29.0, "volume": 71388.0}, {"date": "2019-09-18", "close": 27.4, "volume": 45389.0}, {"date": "2019-09-19", "close": 27.6, "volume": 39402.0}, {"date": "2019-09-20", "close": 28.0, "volume": 43729.0}, {"date": "2019-09-23", "close": 28.6, "volume": 35870.0}, {"date": "2019-09-24", "close": 26.2, "volume": 62426.0}, {"date": "2019-09-25", "close": 25.4, "volume": 45673.0}, {"date": "2019-09-26", "close": 24.4, "volume": 56214.0}, {"date": "2019-09-27", "close": 23.6, "volume": 34989.0}, {"date": "2019-09-30", "close": 22.8, "volume": 44617.0}, {"date": "2019-10-01", "close": 22.8, "volume": 43357.0}, {"date": "2019-10-02", "close": 21.2, "volume": 65120.0}, {"date": "2019-10-03", "close": 22.4, "volume": 61630.0}, {"date": "2019-10-04", "close": 21.6, "volume": 41022.0}, {"date": "2019-10-07", "close": 21.6, "volume": 41802.0}, {"date": "2019-10-08", "close": 20.6, "volume": 53799.0}, {"date": "2019-10-09", "close": 20.2, "volume": 53483.0}, {"date": "2019-10-10", "close": 20.6, "volume": 20133.0}, {"date": "2019-10-11", "close": 21.0, "volume": 56327.0}, {"date": "2019-10-14", "close": 21.6, "volume": 29185.0}, {"date": "2019-10-15", "close": 21.4, "volume": 41619.0}, {"date": "2019-10-16", "close": 21.6, "volume": 35580.0}, {"date": "2019-10-17", "close": 21.0, "volume": 33223.0}, {"date": "2019-10-18", "close": 21.2, "volume": 30810.0}, {"date": "2019-10-21", "close": 22.0, "volume": 29386.0}, {"date": "2019-10-22", "close": 21.6, "volume": 35266.0}, {"date": "2019-10-23", "close": 21.2, "volume": 59257.0}, {"date": "2019-10-24", "close": 21.0, "volume": 69174.0}, {"date": "2019-10-25", "close": 23.0, "volume": 57502.0}, {"date": "2019-10-28", "close": 23.0, "volume": 37447.0}, {"date": "2019-10-29", "close": 22.4, "volume": 60412.0}, {"date": "2019-10-30", "close": 21.4, "volume": 29500.0}, {"date": "2019-10-31", "close": 21.0, "volume": 27965.0}, {"date": "2019-11-01", "close": 22.2, "volume": 41684.0}, {"date": "2019-11-04", "close": 23.2, "volume": 69634.0}, {"date": "2019-11-05", "close": 22.8, "volume": 53248.0}, {"date": "2019-11-06", "close": 21.8, "volume": 57846.0}, {"date": "2019-11-07", "close": 22.2, "volume": 37274.0}, {"date": "2019-11-08", "close": 21.6, "volume": 65308.0}, {"date": "2019-11-11", "close": 22.0, "volume": 43253.0}, {"date": "2019-11-12", "close": 21.6, "volume": 32751.0}, {"date": "2019-11-13", "close": 20.8, "volume": 33636.0}, {"date": "2019-11-14", "close": 20.4, "volume": 43999.0}, {"date": "2019-11-15", "close": 20.8, "volume": 29717.0}, {"date": "2019-11-18", "close": 20.2, "volume": 18977.0}, {"date": "2019-11-19", "close": 20.0, "volume": 19913.0}, {"date": "2019-11-20", "close": 20.0, "volume": 42004.0}, {"date": "2019-11-21", "close": 20.8, "volume": 32642.0}, {"date": "2019-11-22", "close": 21.0, "volume": 15997.0}, {"date": "2019-11-25", "close": 20.8, "volume": 40215.0}, {"date": "2019-11-26", "close": 20.8, "volume": 19491.0}, {"date": "2019-11-27", "close": 20.8, "volume": 24302.0}, {"date": "2019-11-29", "close": 21.2, "volume": 18356.0}, {"date": "2019-12-02", "close": 21.4, "volume": 22549.0}, {"date": "2019-12-03", "close": 21.0, "volume": 12110.0}, {"date": "2019-12-04", "close": 22.2, "volume": 38832.0}, {"date": "2019-12-05", "close": 22.4, "volume": 24427.0}, {"date": "2019-12-06", "close": 25.2, "volume": 83978.0}, {"date": "2019-12-09", "close": 25.6, "volume": 47217.0}, {"date": "2019-12-10", "close": 24.6, "volume": 47858.0}, {"date": "2019-12-11", "close": 25.0, "volume": 40678.0}, {"date": "2019-12-12", "close": 25.2, "volume": 38198.0}, {"date": "2019-12-13", "close": 26.0, "volume": 25702.0}, {"date": "2019-12-16", "close": 26.2, "volume": 26168.0}, {"date": "2019-12-17", "close": 27.2, "volume": 74446.0}, {"date": "2019-12-18", "close": 28.4, "volume": 44907.0}, {"date": "2019-12-19", "close": 28.2, "volume": 46709.0}, {"date": "2019-12-20", "close": 27.6, "volume": 45973.0}, {"date": "2019-12-23", "close": 29.4, "volume": 52311.0}, {"date": "2019-12-24", "close": 29.4, "volume": 23545.0}, {"date": "2019-12-26", "close": 29.6, "volume": 17818.0}, {"date": "2019-12-27", "close": 28.2, "volume": 29711.0}, {"date": "2019-12-30", "close": 27.6, "volume": 72257.0}, {"date": "2019-12-31", "close": 28.0, "volume": 115019.0}, {"date": "2020-01-02", "close": 28.2, "volume": 39283.0}, {"date": "2020-01-03", "close": 29.0, "volume": 43538.0}, {"date": "2020-01-06", "close": 30.6, "volume": 73554.0}, {"date": "2020-01-07", "close": 30.8, "volume": 35080.0}, {"date": "2020-01-08", "close": 29.4, "volume": 46409.0}, {"date": "2020-01-09", "close": 32.2, "volume": 74870.0}, {"date": "2020-01-10", "close": 31.6, "volume": 50572.0}, {"date": "2020-01-13", "close": 30.0, "volume": 38570.0}, {"date": "2020-01-14", "close": 30.6, "volume": 30249.0}, {"date": "2020-01-15", "close": 29.8, "volume": 29208.0}, {"date": "2020-01-16", "close": 29.8, "volume": 26450.0}, {"date": "2020-01-17", "close": 29.2, "volume": 26616.0}, {"date": "2020-01-21", "close": 27.2, "volume": 31544.0}, {"date": "2020-01-22", "close": 26.2, "volume": 47160.0}, {"date": "2020-01-23", "close": 25.0, "volume": 37192.0}, {"date": "2020-01-24", "close": 25.0, "volume": 40201.0}, {"date": "2020-01-27", "close": 24.6, "volume": 36312.0}, {"date": "2020-01-28", "close": 24.4, "volume": 31761.0}, {"date": "2020-01-29", "close": 24.6, "volume": 19671.0}, {"date": "2020-01-30", "close": 24.6, "volume": 34199.0}, {"date": "2020-01-31", "close": 23.4, "volume": 39057.0}, {"date": "2020-02-03", "close": 23.4, "volume": 31287.0}, {"date": "2020-02-04", "close": 23.4, "volume": 34903.0}, {"date": "2020-02-05", "close": 25.4, "volume": 29764.0}, {"date": "2020-02-06", "close": 24.8, "volume": 39267.0}, {"date": "2020-02-07", "close": 24.6, "volume": 20740.0}, {"date": "2020-02-10", "close": 23.6, "volume": 20219.0}, {"date": "2020-02-11", "close": 24.2, "volume": 28558.0}, {"date": "2020-02-12", "close": 25.0, "volume": 39989.0}, {"date": "2020-02-13", "close": 28.4, "volume": 65797.0}, {"date": "2020-02-14", "close": 27.6, "volume": 36600.0}, {"date": "2020-02-18", "close": 26.8, "volume": 27101.0}, {"date": "2020-02-19", "close": 28.6, "volume": 22849.0}, {"date": "2020-02-20", "close": 29.6, "volume": 36237.0}, {"date": "2020-02-21", "close": 27.4, "volume": 28412.0}, {"date": "2020-02-24", "close": 25.8, "volume": 49387.0}, {"date": "2020-02-25", "close": 23.8, "volume": 41278.0}, {"date": "2020-02-26", "close": 24.4, "volume": 37950.0}, {"date": "2020-02-27", "close": 24.6, "volume": 65094.0}, {"date": "2020-02-28", "close": 24.4, "volume": 67565.0}, {"date": "2020-03-02", "close": 25.0, "volume": 92648.0}, {"date": "2020-03-03", "close": 23.8, "volume": 48266.0}, {"date": "2020-03-04", "close": 23.6, "volume": 41957.0}, {"date": "2020-03-05", "close": 22.6, "volume": 43268.0}, {"date": "2020-03-06", "close": 20.8, "volume": 57203.0}, {"date": "2020-03-09", "close": 11.2, "volume": 133903.0}, {"date": "2020-03-10", "close": 12.0, "volume": 109507.0}, {"date": "2020-03-11", "close": 9.8, "volume": 70856.0}, {"date": "2020-03-12", "close": 8.4, "volume": 55639.0}, {"date": "2020-03-13", "close": 9.0, "volume": 69389.0}, {"date": "2020-03-16", "close": 7.6, "volume": 133147.0}, {"date": "2020-03-17", "close": 7.222, "volume": 78226.0}, {"date": "2020-03-18", "close": 6.562, "volume": 48395.0}, {"date": "2020-03-19", "close": 6.446, "volume": 58381.0}, {"date": "2020-03-20", "close": 6.538, "volume": 108253.0}, {"date": "2020-03-23", "close": 5.7, "volume": 43787.0}, {"date": "2020-03-24", "close": 6.61, "volume": 57375.0}, {"date": "2020-03-25", "close": 6.646, "volume": 67766.0}, {"date": "2020-03-26", "close": 6.338, "volume": 113597.0}, {"date": "2020-03-27", "close": 6.012, "volume": 110672.0}, {"date": "2020-03-30", "close": 5.952, "volume": 43333.0}, {"date": "2020-03-31", "close": 6.268, "volume": 70210.0}, {"date": "2020-04-01", "close": 6.122, "volume": 33561.0}, {"date": "2020-04-02", "close": 7.07, "volume": 108786.0}, {"date": "2020-04-03", "close": 6.8982, "volume": 73137.0}, {"date": "2020-04-06", "close": 7.07, "volume": 38476.0}, {"date": "2020-04-07", "close": 6.602, "volume": 85346.0}, {"date": "2020-04-08", "close": 6.688, "volume": 51204.0}, {"date": "2020-04-09", "close": 7.01, "volume": 132059.0}, {"date": "2020-04-13", "close": 7.668, "volume": 158580.0}, {"date": "2020-04-14", "close": 7.472, "volume": 89856.0}, {"date": "2020-04-15", "close": 6.76, "volume": 92073.0}, {"date": "2020-04-16", "close": 6.534, "volume": 46828.0}, {"date": "2020-04-17", "close": 6.688, "volume": 50599.0}, {"date": "2020-04-20", "close": 6.242, "volume": 66924.0}, {"date": "2020-04-21", "close": 5.816, "volume": 54088.0}, {"date": "2020-04-22", "close": 6.378, "volume": 44655.0}, {"date": "2020-04-23", "close": 7.23, "volume": 174276.0}, {"date": "2020-04-24", "close": 7.552, "volume": 168449.0}, {"date": "2020-04-27", "close": 7.428, "volume": 83559.0}, {"date": "2020-04-28", "close": 8.0, "volume": 99336.0}, {"date": "2020-04-29", "close": 9.676, "volume": 166362.0}, {"date": "2020-04-30", "close": 11.0, "volume": 212402.0}, {"date": "2020-05-01", "close": 10.0, "volume": 72255.0}, {"date": "2020-05-04", "close": 10.8, "volume": 54243.0}, {"date": "2020-05-05", "close": 11.4, "volume": 119239.0}, {"date": "2020-05-06", "close": 10.5, "volume": 52823.0}, {"date": "2020-05-07", "close": 10.318, "volume": 35157.0}, {"date": "2020-05-08", "close": 11.106, "volume": 35958.0}, {"date": "2020-05-11", "close": 11.6, "volume": 47999.0}, {"date": "2020-05-12", "close": 11.556, "volume": 56978.0}, {"date": "2020-05-13", "close": 10.238, "volume": 70698.0}, {"date": "2020-05-14", "close": 10.436, "volume": 52399.0}, {"date": "2020-05-15", "close": 10.744, "volume": 25732.0}, {"date": "2020-05-18", "close": 10.744, "volume": 37971.0}, {"date": "2020-05-19", "close": 10.63, "volume": 32187.0}, {"date": "2020-05-20", "close": 11.15, "volume": 26785.0}, {"date": "2020-05-21", "close": 11.1, "volume": 37103.0}, {"date": "2020-05-22", "close": 10.742, "volume": 19138.0}, {"date": "2020-05-26", "close": 11.464, "volume": 35558.0}, {"date": "2020-05-27", "close": 11.596, "volume": 43549.0}, {"date": "2020-05-28", "close": 11.158, "volume": 44982.0}, {"date": "2020-05-29", "close": 10.908, "volume": 59671.0}, {"date": "2020-06-01", "close": 11.198, "volume": 29522.0}, {"date": "2020-06-02", "close": 11.69, "volume": 28945.0}, {"date": "2020-06-03", "close": 13.09, "volume": 67847.0}, {"date": "2020-06-04", "close": 14.68, "volume": 115540.0}, {"date": "2020-06-05", "close": 17.2, "volume": 88511.0}, {"date": "2020-06-08", "close": 19.34, "volume": 169214.0}, {"date": "2020-06-09", "close": 18.18, "volume": 115750.0}, {"date": "2020-06-10", "close": 17.048, "volume": 113199.0}, {"date": "2020-06-11", "close": 15.002, "volume": 51666.0}, {"date": "2020-06-12", "close": 15.702, "volume": 47010.0}, {"date": "2020-06-15", "close": 16.168, "volume": 47561.0}, {"date": "2020-06-16", "close": 16.466, "volume": 40364.0}, {"date": "2020-06-17", "close": 15.218, "volume": 32652.0}, {"date": "2020-06-18", "close": 15.418, "volume": 20688.0}, {"date": "2020-06-19", "close": 15.552, "volume": 24262.0}, {"date": "2020-06-22", "close": 15.422, "volume": 23578.0}, {"date": "2020-06-23", "close": 15.494, "volume": 22780.0}, {"date": "2020-06-24", "close": 14.168, "volume": 38278.0}, {"date": "2020-06-25", "close": 14.108, "volume": 23037.0}, {"date": "2020-06-26", "close": 14.0, "volume": 37005.0}, {"date": "2020-06-29", "close": 14.8, "volume": 31030.0}, {"date": "2020-06-30", "close": 15.208, "volume": 34754.0}, {"date": "2020-07-01", "close": 15.208, "volume": 73280.0}, {"date": "2020-07-02", "close": 14.568, "volume": 19728.0}, {"date": "2020-07-06", "close": 14.234, "volume": 48721.0}, {"date": "2020-07-07", "close": 13.772, "volume": 14174.0}, {"date": "2020-07-08", "close": 13.4, "volume": 25892.0}, {"date": "2020-07-09", "close": 12.496, "volume": 25553.0}, {"date": "2020-07-10", "close": 12.13, "volume": 43294.0}, {"date": "2020-07-13", "close": 11.426, "volume": 27156.0}, {"date": "2020-07-14", "close": 12.2, "volume": 23513.0}, {"date": "2020-07-15", "close": 13.636, "volume": 48791.0}, {"date": "2020-07-16", "close": 13.17, "volume": 19377.0}, {"date": "2020-07-17", "close": 12.82, "volume": 11077.0}, {"date": "2020-07-20", "close": 12.454, "volume": 23561.0}, {"date": "2020-07-21", "close": 12.884, "volume": 22155.0}, {"date": "2020-07-22", "close": 12.974, "volume": 10659.0}, {"date": "2020-07-23", "close": 12.904, "volume": 21596.0}, {"date": "2020-07-24", "close": 13.2, "volume": 15257.0}, {"date": "2020-07-27", "close": 13.402, "volume": 24643.0}, {"date": "2020-07-28", "close": 13.2, "volume": 13766.0}, {"date": "2020-07-29", "close": 13.368, "volume": 12077.0}, {"date": "2020-07-30", "close": 12.8, "volume": 12412.0}, {"date": "2020-07-31", "close": 12.732, "volume": 12414.0}, {"date": "2020-08-03", "close": 12.732, "volume": 5707.0}, {"date": "2020-08-04", "close": 12.212, "volume": 30115.0}, {"date": "2020-08-05", "close": 12.962, "volume": 19746.0}, {"date": "2020-08-06", "close": 13.0, "volume": 6515.0}, {"date": "2020-08-07", "close": 13.368, "volume": 12954.0}, {"date": "2020-08-10", "close": 14.0, "volume": 27518.0}, {"date": "2020-08-11", "close": 15.2, "volume": 70139.0}, {"date": "2020-08-12", "close": 15.8, "volume": 27412.0}, {"date": "2020-08-13", "close": 15.638, "volume": 22061.0}, {"date": "2020-08-14", "close": 15.83, "volume": 13308.0}, {"date": "2020-08-17", "close": 16.216, "volume": 15627.0}, {"date": "2020-08-18", "close": 15.8, "volume": 16893.0}, {"date": "2020-08-19", "close": 15.034, "volume": 11506.0}, {"date": "2020-08-20", "close": 14.972, "volume": 12107.0}, {"date": "2020-08-21", "close": 14.914, "volume": 27759.0}, {"date": "2020-08-24", "close": 15.624, "volume": 21526.0}, {"date": "2020-08-25", "close": 14.8, "volume": 22709.0}, {"date": "2020-08-26", "close": 13.904, "volume": 18757.0}, {"date": "2020-08-27", "close": 13.994, "volume": 24885.0}, {"date": "2020-08-28", "close": 14.092, "volume": 20056.0}, {"date": "2020-08-31", "close": 13.922, "volume": 14827.0}, {"date": "2020-09-01", "close": 14.374, "volume": 19432.0}, {"date": "2020-09-02", "close": 14.036, "volume": 22313.0}, {"date": "2020-09-03", "close": 13.722, "volume": 16427.0}, {"date": "2020-09-04", "close": 13.496, "volume": 12060.0}, {"date": "2020-09-08", "close": 12.558, "volume": 46145.0}, {"date": "2020-09-09", "close": 12.884, "volume": 6495.0}, {"date": "2020-09-10", "close": 12.6, "volume": 19935.0}, {"date": "2020-09-11", "close": 12.48, "volume": 7100.0}, {"date": "2020-09-14", "close": 12.006, "volume": 16650.0}, {"date": "2020-09-15", "close": 12.602, "volume": 14872.0}, {"date": "2020-09-16", "close": 12.96, "volume": 14137.0}, {"date": "2020-09-17", "close": 12.932, "volume": 9265.0}, {"date": "2020-09-18", "close": 12.892, "volume": 18787.0}, {"date": "2020-09-21", "close": 12.814, "volume": 20518.0}, {"date": "2020-09-22", "close": 12.892, "volume": 7004.0}, {"date": "2020-09-23", "close": 12.654, "volume": 8671.0}, {"date": "2020-09-24", "close": 12.696, "volume": 18720.0}, {"date": "2020-09-25", "close": 12.536, "volume": 7512.0}, {"date": "2020-09-28", "close": 12.8, "volume": 6134.0}, {"date": "2020-09-29", "close": 12.652, "volume": 11714.0}, {"date": "2020-09-30", "close": 12.8, "volume": 21480.0}, {"date": "2020-10-01", "close": 12.536, "volume": 14152.0}, {"date": "2020-10-02", "close": 12.622, "volume": 27422.0}, {"date": "2020-10-05", "close": 13.382, "volume": 16295.0}, {"date": "2020-10-06", "close": 13.802, "volume": 22597.0}, {"date": "2020-10-07", "close": 13.898, "volume": 18088.0}, {"date": "2020-10-08", "close": 14.54, "volume": 22485.0}, {"date": "2020-10-09", "close": 14.706, "volume": 13391.0}, {"date": "2020-10-12", "close": 14.706, "volume": 14095.0}, {"date": "2020-10-13", "close": 14.86, "volume": 17549.0}, {"date": "2020-10-14", "close": 14.104, "volume": 8168.0}, {"date": "2020-10-15", "close": 14.386, "volume": 10384.0}, {"date": "2020-10-16", "close": 14.67, "volume": 10922.0}, {"date": "2020-10-19", "close": 14.374, "volume": 34504.0}, {"date": "2020-10-20", "close": 14.77, "volume": 33577.0}, {"date": "2020-10-21", "close": 14.0, "volume": 19456.0}, {"date": "2020-10-22", "close": 15.6, "volume": 34277.0}, {"date": "2020-10-23", "close": 16.0, "volume": 22403.0}, {"date": "2020-10-26", "close": 15.4, "volume": 52909.0}, {"date": "2020-10-27", "close": 15.4, "volume": 24674.0}, {"date": "2020-10-28", "close": 14.612, "volume": 69636.0}, {"date": "2020-10-29", "close": 13.972, "volume": 53815.0}, {"date": "2020-10-30", "close": 14.146, "volume": 17348.0}, {"date": "2020-11-02", "close": 13.64, "volume": 29853.0}, {"date": "2020-11-03", "close": 13.628, "volume": 16977.0}, {"date": "2020-11-04", "close": 13.132, "volume": 29865.0}, {"date": "2020-11-05", "close": 13.84, "volume": 25289.0}, {"date": "2020-11-06", "close": 13.4, "volume": 13071.0}, {"date": "2020-11-09", "close": 14.91, "volume": 56672.0}, {"date": "2020-11-10", "close": 14.8, "volume": 9913.0}, {"date": "2020-11-11", "close": 14.6, "volume": 39077.0}, {"date": "2020-11-12", "close": 14.54, "volume": 111552.0}, {"date": "2020-11-13", "close": 14.97, "volume": 114446.0}, {"date": "2020-11-16", "close": 17.02, "volume": 235945.0}, {"date": "2020-11-17", "close": 16.76, "volume": 120792.0}, {"date": "2020-11-18", "close": 16.87, "volume": 298255.0}, {"date": "2020-11-19", "close": 18.25, "volume": 335828.0}, {"date": "2020-11-20", "close": 17.85, "volume": 277145.0}, {"date": "2020-11-23", "close": 19.67, "volume": 496461.0}, {"date": "2020-11-24", "close": 19.38, "volume": 342339.0}, {"date": "2020-11-25", "close": 19.93, "volume": 216946.0}, {"date": "2020-11-27", "close": 19.82, "volume": 43047.0}, {"date": "2020-11-30", "close": 19.13, "volume": 234889.0}, {"date": "2020-12-01", "close": 19.94, "volume": 150514.0}, {"date": "2020-12-02", "close": 20.83, "volume": 146559.0}, {"date": "2020-12-03", "close": 20.77, "volume": 79501.0}, {"date": "2020-12-04", "close": 22.17, "volume": 148872.0}, {"date": "2020-12-07", "close": 21.68, "volume": 156942.0}, {"date": "2020-12-08", "close": 21.6, "volume": 117054.0}, {"date": "2020-12-09", "close": 20.35, "volume": 172543.0}, {"date": "2020-12-10", "close": 21.66, "volume": 142057.0}, {"date": "2020-12-11", "close": 21.31, "volume": 208533.0}, {"date": "2020-12-14", "close": 20.04, "volume": 117589.0}, {"date": "2020-12-15", "close": 20.31, "volume": 73689.0}, {"date": "2020-12-16", "close": 19.26, "volume": 65819.0}, {"date": "2020-12-17", "close": 19.02, "volume": 73475.0}, {"date": "2020-12-18", "close": 18.45, "volume": 59248.0}, {"date": "2020-12-21", "close": 16.53, "volume": 106486.0}, {"date": "2020-12-22", "close": 15.79, "volume": 94887.0}, {"date": "2020-12-23", "close": 16.19, "volume": 150532.0}, {"date": "2020-12-24", "close": 15.76, "volume": 58965.0}, {"date": "2020-12-28", "close": 15.92, "volume": 87787.0}, {"date": "2020-12-29", "close": 15.89, "volume": 72479.0}, {"date": "2020-12-30", "close": 16.51, "volume": 36845.0}, {"date": "2020-12-31", "close": 16.49, "volume": 46203.0}, {"date": "2021-01-04", "close": 16.58, "volume": 44545.0}, {"date": "2021-01-05", "close": 19.21, "volume": 132223.0}, {"date": "2021-01-06", "close": 19.28, "volume": 109822.0}, {"date": "2021-01-07", "close": 20.62, "volume": 106177.0}, {"date": "2021-01-08", "close": 22.81, "volume": 159088.0}, {"date": "2021-01-11", "close": 22.59, "volume": 81799.0}, {"date": "2021-01-12", "close": 23.68, "volume": 106064.0}, {"date": "2021-01-13", "close": 24.2, "volume": 111628.0}, {"date": "2021-01-14", "close": 24.93, "volume": 217185.0}, {"date": "2021-01-15", "close": 23.1, "volume": 166259.0}, {"date": "2021-01-19", "close": 22.2, "volume": 122891.0}, {"date": "2021-01-20", "close": 22.13, "volume": 98995.0}, {"date": "2021-01-21", "close": 21.29, "volume": 91865.0}, {"date": "2021-01-22", "close": 20.89, "volume": 48205.0}, {"date": "2021-01-25", "close": 20.79, "volume": 66006.0}, {"date": "2021-01-26", "close": 20.29, "volume": 77146.0}, {"date": "2021-01-27", "close": 20.5, "volume": 72490.0}, {"date": "2021-01-28", "close": 20.26, "volume": 44936.0}, {"date": "2021-01-29", "close": 19.5, "volume": 96820.0}, {"date": "2021-02-01", "close": 19.85, "volume": 79605.0}, {"date": "2021-02-02", "close": 20.54, "volume": 124182.0}, {"date": "2021-02-03", "close": 22.69, "volume": 136414.0}, {"date": "2021-02-04", "close": 23.23, "volume": 110072.0}, {"date": "2021-02-05", "close": 24.11, "volume": 88019.0}, {"date": "2021-02-08", "close": 24.3, "volume": 88370.0}, {"date": "2021-02-09", "close": 25.16, "volume": 118912.0}, {"date": "2021-02-10", "close": 22.66, "volume": 202519.0}, {"date": "2021-02-11", "close": 22.66, "volume": 145689.0}, {"date": "2021-02-12", "close": 24.16, "volume": 110692.0}, {"date": "2021-02-16", "close": 24.08, "volume": 114436.0}, {"date": "2021-02-17", "close": 24.38, "volume": 171363.0}, {"date": "2021-02-18", "close": 22.98, "volume": 123740.0}, {"date": "2021-02-19", "close": 23.05, "volume": 60995.0}, {"date": "2021-02-22", "close": 24.4, "volume": 111828.0}, {"date": "2021-02-23", "close": 23.31, "volume": 111624.0}, {"date": "2021-02-24", "close": 24.82, "volume": 86220.0}, {"date": "2021-02-25", "close": 23.94, "volume": 97651.0}, {"date": "2021-02-26", "close": 23.13, "volume": 98814.0}, {"date": "2021-03-01", "close": 23.28, "volume": 98442.0}, {"date": "2021-03-02", "close": 22.6, "volume": 104068.0}, {"date": "2021-03-03", "close": 22.24, "volume": 63979.0}, {"date": "2021-03-04", "close": 23.2, "volume": 170717.0}, {"date": "2021-03-05", "close": 25.62, "volume": 167762.0}, {"date": "2021-03-08", "close": 25.69, "volume": 122779.0}, {"date": "2021-03-09", "close": 25.36, "volume": 88616.0}, {"date": "2021-03-10", "close": 26.52, "volume": 162301.0}, {"date": "2021-03-11", "close": 27.86, "volume": 206922.0}, {"date": "2021-03-12", "close": 27.33, "volume": 83152.0}, {"date": "2021-03-15", "close": 26.17, "volume": 232347.0}, {"date": "2021-03-16", "close": 23.74, "volume": 302363.0}, {"date": "2021-03-17", "close": 23.76, "volume": 105768.0}, {"date": "2021-03-18", "close": 21.36, "volume": 196467.0}, {"date": "2021-03-19", "close": 21.95, "volume": 123561.0}, {"date": "2021-03-22", "close": 21.18, "volume": 105893.0}, {"date": "2021-03-23", "close": 20.1, "volume": 114323.0}, {"date": "2021-03-24", "close": 20.23, "volume": 117911.0}, {"date": "2021-03-25", "close": 20.68, "volume": 117943.0}, {"date": "2021-03-26", "close": 21.39, "volume": 83597.0}, {"date": "2021-03-29", "close": 20.92, "volume": 63267.0}, {"date": "2021-03-30", "close": 20.94, "volume": 47542.0}, {"date": "2021-03-31", "close": 21.61, "volume": 96110.0}, {"date": "2021-04-01", "close": 23.2, "volume": 88273.0}, {"date": "2021-04-05", "close": 22.95, "volume": 81910.0}, {"date": "2021-04-06", "close": 23.03, "volume": 98662.0}, {"date": "2021-04-07", "close": 24.41, "volume": 105435.0}, {"date": "2021-04-08", "close": 24.47, "volume": 62365.0}, {"date": "2021-04-09", "close": 24.28, "volume": 79589.0}, {"date": "2021-04-12", "close": 24.88, "volume": 68533.0}, {"date": "2021-04-13", "close": 25.24, "volume": 53864.0}, {"date": "2021-04-14", "close": 26.68, "volume": 109073.0}, {"date": "2021-04-15", "close": 27.61, "volume": 74557.0}, {"date": "2021-04-16", "close": 27.76, "volume": 59475.0}, {"date": "2021-04-19", "close": 27.66, "volume": 90332.0}, {"date": "2021-04-20", "close": 26.5, "volume": 108836.0}, {"date": "2021-04-21", "close": 26.48, "volume": 67800.0}, {"date": "2021-04-22", "close": 25.44, "volume": 102571.0}, {"date": "2021-04-23", "close": 24.92, "volume": 62564.0}, {"date": "2021-04-26", "close": 24.9, "volume": 70722.0}, {"date": "2021-04-27", "close": 24.89, "volume": 30407.0}, {"date": "2021-04-28", "close": 26.8, "volume": 45484.0}, {"date": "2021-04-29", "close": 26.81, "volume": 44875.0}, {"date": "2021-04-30", "close": 25.7, "volume": 45714.0}, {"date": "2021-05-03", "close": 25.68, "volume": 65656.0}, {"date": "2021-05-04", "close": 25.99, "volume": 52932.0}, {"date": "2021-05-05", "close": 27.26, "volume": 90951.0}, {"date": "2021-05-06", "close": 27.45, "volume": 79276.0}, {"date": "2021-05-07", "close": 28.0, "volume": 115545.0}, {"date": "2021-05-10", "close": 26.75, "volume": 171074.0}, {"date": "2021-05-11", "close": 25.53, "volume": 212753.0}, {"date": "2021-05-12", "close": 26.65, "volume": 104475.0}, {"date": "2021-05-13", "close": 26.97, "volume": 71305.0}, {"date": "2021-05-14", "close": 28.1, "volume": 89733.0}, {"date": "2021-05-17", "close": 29.32, "volume": 54873.0}, {"date": "2021-05-18", "close": 30.09, "volume": 87528.0}, {"date": "2021-05-19", "close": 29.65, "volume": 50839.0}, {"date": "2021-05-20", "close": 30.39, "volume": 69918.0}, {"date": "2021-05-21", "close": 30.66, "volume": 41848.0}, {"date": "2021-05-24", "close": 31.25, "volume": 30354.0}, {"date": "2021-05-25", "close": 30.81, "volume": 58375.0}, {"date": "2021-05-26", "close": 31.43, "volume": 35772.0}, {"date": "2021-05-27", "close": 31.51, "volume": 28935.0}, {"date": "2021-05-28", "close": 31.66, "volume": 24952.0}, {"date": "2021-06-01", "close": 32.98, "volume": 70155.0}, {"date": "2021-06-02", "close": 35.45, "volume": 148931.0}, {"date": "2021-06-03", "close": 37.04, "volume": 160688.0}, {"date": "2021-06-04", "close": 39.24, "volume": 186172.0}, {"date": "2021-06-07", "close": 36.67, "volume": 146620.0}, {"date": "2021-06-08", "close": 38.68, "volume": 116448.0}, {"date": "2021-06-09", "close": 37.29, "volume": 66547.0}, {"date": "2021-06-10", "close": 37.31, "volume": 56158.0}, {"date": "2021-06-11", "close": 37.9, "volume": 41328.0}, {"date": "2021-06-14", "close": 39.31, "volume": 122253.0}, {"date": "2021-06-15", "close": 40.16, "volume": 88097.0}, {"date": "2021-06-16", "close": 39.82, "volume": 63301.0}, {"date": "2021-06-17", "close": 37.29, "volume": 152675.0}, {"date": "2021-06-18", "close": 37.04, "volume": 71087.0}, {"date": "2021-06-21", "close": 38.54, "volume": 53781.0}, {"date": "2021-06-22", "close": 38.31, "volume": 34927.0}, {"date": "2021-06-23", "close": 40.89, "volume": 228605.0}, {"date": "2021-06-24", "close": 40.24, "volume": 108340.0}, {"date": "2021-06-25", "close": 39.86, "volume": 142828.0}, {"date": "2021-06-28", "close": 39.87, "volume": 87878.0}, {"date": "2021-06-29", "close": 42.17, "volume": 97272.0}, {"date": "2021-06-30", "close": 41.7, "volume": 52426.0}, {"date": "2021-07-01", "close": 43.79, "volume": 113524.0}, {"date": "2021-07-02", "close": 41.74, "volume": 140261.0}, {"date": "2021-07-06", "close": 41.7, "volume": 72800.0}, {"date": "2021-07-07", "close": 39.53, "volume": 69983.0}, {"date": "2021-07-08", "close": 40.27, "volume": 56788.0}, {"date": "2021-07-09", "close": 41.61, "volume": 63042.0}, {"date": "2021-07-12", "close": 41.82, "volume": 41509.0}, {"date": "2021-07-13", "close": 40.98, "volume": 59104.0}, {"date": "2021-07-14", "close": 37.32, "volume": 157841.0}, {"date": "2021-07-15", "close": 35.86, "volume": 124260.0}, {"date": "2021-07-16", "close": 34.69, "volume": 83776.0}, {"date": "2021-07-19", "close": 31.62, "volume": 116976.0}, {"date": "2021-07-20", "close": 32.54, "volume": 89350.0}, {"date": "2021-07-21", "close": 34.29, "volume": 63931.0}, {"date": "2021-07-22", "close": 34.08, "volume": 144655.0}, {"date": "2021-07-23", "close": 33.1, "volume": 62518.0}, {"date": "2021-07-26", "close": 35.13, "volume": 64761.0}, {"date": "2021-07-27", "close": 33.67, "volume": 43246.0}, {"date": "2021-07-28", "close": 33.53, "volume": 52897.0}, {"date": "2021-07-29", "close": 33.52, "volume": 30720.0}, {"date": "2021-07-30", "close": 33.28, "volume": 38866.0}, {"date": "2021-08-02", "close": 32.55, "volume": 21649.0}, {"date": "2021-08-03", "close": 33.52, "volume": 67814.0}, {"date": "2021-08-04", "close": 31.75, "volume": 39900.0}, {"date": "2021-08-05", "close": 32.49, "volume": 34878.0}, {"date": "2021-08-06", "close": 33.06, "volume": 23040.0}, {"date": "2021-08-09", "close": 31.36, "volume": 63181.0}, {"date": "2021-08-10", "close": 32.92, "volume": 29900.0}, {"date": "2021-08-11", "close": 33.0, "volume": 24573.0}, {"date": "2021-08-12", "close": 32.5, "volume": 22364.0}, {"date": "2021-08-13", "close": 31.59, "volume": 22549.0}, {"date": "2021-08-16", "close": 30.34, "volume": 53216.0}, {"date": "2021-08-17", "close": 30.39, "volume": 50054.0}, {"date": "2021-08-18", "close": 29.99, "volume": 54089.0}, {"date": "2021-08-19", "close": 28.98, "volume": 62544.0}, {"date": "2021-08-20", "close": 29.64, "volume": 26885.0}, {"date": "2021-08-23", "close": 30.48, "volume": 39274.0}, {"date": "2021-08-24", "close": 31.74, "volume": 48990.0}, {"date": "2021-08-25", "close": 31.13, "volume": 34178.0}, {"date": "2021-08-26", "close": 31.16, "volume": 25662.0}, {"date": "2021-08-27", "close": 32.61, "volume": 32318.0}, {"date": "2021-08-30", "close": 31.93, "volume": 24548.0}, {"date": "2021-08-31", "close": 32.6, "volume": 17376.0}, {"date": "2021-09-01", "close": 31.85, "volume": 19745.0}, {"date": "2021-09-02", "close": 34.08, "volume": 32583.0}, {"date": "2021-09-03", "close": 33.51, "volume": 21544.0}, {"date": "2021-09-07", "close": 32.79, "volume": 20881.0}, {"date": "2021-09-08", "close": 32.64, "volume": 14025.0}, {"date": "2021-09-09", "close": 33.4, "volume": 20050.0}, {"date": "2021-09-10", "close": 33.28, "volume": 29337.0}, {"date": "2021-09-13", "close": 35.51, "volume": 31281.0}, {"date": "2021-09-14", "close": 33.69, "volume": 28509.0}, {"date": "2021-09-15", "close": 34.58, "volume": 32684.0}, {"date": "2021-09-16", "close": 34.21, "volume": 14595.0}, {"date": "2021-09-17", "close": 34.14, "volume": 20252.0}, {"date": "2021-09-20", "close": 33.22, "volume": 31273.0}, {"date": "2021-09-21", "close": 32.61, "volume": 22769.0}, {"date": "2021-09-22", "close": 34.47, "volume": 39278.0}, {"date": "2021-09-23", "close": 35.13, "volume": 25911.0}, {"date": "2021-09-24", "close": 36.51, "volume": 40651.0}, {"date": "2021-09-27", "close": 39.12, "volume": 64037.0}, {"date": "2021-09-28", "close": 39.42, "volume": 64904.0}, {"date": "2021-09-29", "close": 40.19, "volume": 38231.0}, {"date": "2021-09-30", "close": 40.41, "volume": 23771.0}, {"date": "2021-10-01", "close": 40.96, "volume": 22688.0}, {"date": "2021-10-04", "close": 41.84, "volume": 38128.0}, {"date": "2021-10-05", "close": 41.9, "volume": 43389.0}, {"date": "2021-10-06", "close": 41.97, "volume": 75646.0}, {"date": "2021-10-07", "close": 43.18, "volume": 47577.0}, {"date": "2021-10-08", "close": 45.03, "volume": 56053.0}, {"date": "2021-10-11", "close": 45.48, "volume": 25525.0}, {"date": "2021-10-12", "close": 47.08, "volume": 85304.0}, {"date": "2021-10-13", "close": 45.7, "volume": 39474.0}, {"date": "2021-10-14", "close": 48.32, "volume": 55299.0}, {"date": "2021-10-15", "close": 49.36, "volume": 42977.0}, {"date": "2021-10-18", "close": 47.9, "volume": 43324.0}, {"date": "2021-10-19", "close": 48.76, "volume": 48743.0}, {"date": "2021-10-20", "close": 49.11, "volume": 31838.0}, {"date": "2021-10-21", "close": 45.33, "volume": 173765.0}, {"date": "2021-10-22", "close": 44.85, "volume": 78078.0}, {"date": "2021-10-25", "close": 45.91, "volume": 39869.0}, {"date": "2021-10-26", "close": 46.82, "volume": 43888.0}, {"date": "2021-10-27", "close": 44.71, "volume": 37378.0}, {"date": "2021-10-28", "close": 45.24, "volume": 48005.0}, {"date": "2021-10-29", "close": 44.26, "volume": 42346.0}, {"date": "2021-11-01", "close": 44.36, "volume": 26613.0}, {"date": "2021-11-02", "close": 43.62, "volume": 27845.0}, {"date": "2021-11-03", "close": 43.75, "volume": 37004.0}, {"date": "2021-11-04", "close": 42.96, "volume": 57561.0}, {"date": "2021-11-05", "close": 43.24, "volume": 41793.0}, {"date": "2021-11-08", "close": 42.05, "volume": 41452.0}, {"date": "2021-11-09", "close": 42.88, "volume": 45996.0}, {"date": "2021-11-10", "close": 40.82, "volume": 45816.0}, {"date": "2021-11-11", "close": 39.83, "volume": 29423.0}, {"date": "2021-11-12", "close": 39.55, "volume": 46229.0}, {"date": "2021-11-15", "close": 38.86, "volume": 46086.0}, {"date": "2021-11-16", "close": 38.65, "volume": 24929.0}, {"date": "2021-11-17", "close": 37.44, "volume": 24287.0}, {"date": "2021-11-18", "close": 36.69, "volume": 37077.0}, {"date": "2021-11-19", "close": 35.1, "volume": 73873.0}, {"date": "2021-11-22", "close": 34.56, "volume": 43350.0}, {"date": "2021-11-23", "close": 35.05, "volume": 34041.0}, {"date": "2021-11-24", "close": 35.36, "volume": 22939.0}, {"date": "2021-11-26", "close": 33.7, "volume": 33627.0}, {"date": "2021-11-29", "close": 33.5, "volume": 25925.0}, {"date": "2021-11-30", "close": 31.87, "volume": 65367.0}, {"date": "2021-12-01", "close": 31.52, "volume": 85160.0}, {"date": "2021-12-02", "close": 32.33, "volume": 43597.0}, {"date": "2021-12-03", "close": 31.37, "volume": 38482.0}, {"date": "2021-12-06", "close": 31.96, "volume": 47704.0}, {"date": "2021-12-07", "close": 33.52, "volume": 25345.0}, {"date": "2021-12-08", "close": 34.55, "volume": 29311.0}, {"date": "2021-12-09", "close": 34.03, "volume": 36877.0}, {"date": "2021-12-10", "close": 34.27, "volume": 42229.0}, {"date": "2021-12-13", "close": 32.59, "volume": 37091.0}, {"date": "2021-12-14", "close": 31.75, "volume": 40174.0}, {"date": "2021-12-15", "close": 33.37, "volume": 67783.0}, {"date": "2021-12-16", "close": 33.08, "volume": 82916.0}, {"date": "2021-12-17", "close": 31.48, "volume": 74223.0}, {"date": "2021-12-20", "close": 30.75, "volume": 94277.0}, {"date": "2021-12-21", "close": 34.32, "volume": 122862.0}, {"date": "2021-12-22", "close": 34.62, "volume": 27748.0}, {"date": "2021-12-23", "close": 34.77, "volume": 26022.0}, {"date": "2021-12-27", "close": 35.44, "volume": 30327.0}, {"date": "2021-12-28", "close": 34.77, "volume": 11724.0}, {"date": "2021-12-29", "close": 34.06, "volume": 35555.0}, {"date": "2021-12-30", "close": 35.01, "volume": 40877.0}, {"date": "2021-12-31", "close": 35.43, "volume": 23262.0}, {"date": "2022-01-03", "close": 37.2, "volume": 25568.0}, {"date": "2022-01-04", "close": 37.02, "volume": 47560.0}, {"date": "2022-01-05", "close": 37.28, "volume": 77018.0}, {"date": "2022-01-06", "close": 40.1, "volume": 85735.0}, {"date": "2022-01-07", "close": 41.3, "volume": 102544.0}, {"date": "2022-01-10", "close": 40.42, "volume": 61356.0}, {"date": "2022-01-11", "close": 41.45, "volume": 50725.0}, {"date": "2022-01-12", "close": 40.53, "volume": 29984.0}, {"date": "2022-01-13", "close": 40.43, "volume": 20217.0}, {"date": "2022-01-14", "close": 44.86, "volume": 125290.0}, {"date": "2022-01-18", "close": 45.35, "volume": 74071.0}, {"date": "2022-01-19", "close": 44.69, "volume": 63280.0}, {"date": "2022-01-20", "close": 42.96, "volume": 47642.0}, {"date": "2022-01-21", "close": 40.6, "volume": 101543.0}, {"date": "2022-01-24", "close": 39.92, "volume": 116360.0}, {"date": "2022-01-25", "close": 41.17, "volume": 72776.0}, {"date": "2022-01-26", "close": 40.65, "volume": 63661.0}, {"date": "2022-01-27", "close": 41.72, "volume": 66793.0}, {"date": "2022-01-28", "close": 43.0, "volume": 65317.0}, {"date": "2022-01-31", "close": 43.54, "volume": 52761.0}, {"date": "2022-02-01", "close": 45.69, "volume": 56907.0}, {"date": "2022-02-02", "close": 45.81, "volume": 40963.0}, {"date": "2022-02-03", "close": 45.19, "volume": 49150.0}, {"date": "2022-02-04", "close": 46.08, "volume": 48962.0}, {"date": "2022-02-07", "close": 45.55, "volume": 41942.0}, {"date": "2022-02-08", "close": 44.21, "volume": 69094.0}, {"date": "2022-02-09", "close": 46.52, "volume": 60884.0}, {"date": "2022-02-10", "close": 47.61, "volume": 56278.0}, {"date": "2022-02-11", "close": 53.16, "volume": 234284.0}, {"date": "2022-02-14", "close": 53.34, "volume": 121169.0}, {"date": "2022-02-15", "close": 55.0, "volume": 142891.0}, {"date": "2022-02-16", "close": 58.3, "volume": 222139.0}, {"date": "2022-02-17", "close": 57.87, "volume": 78455.0}, {"date": "2022-02-18", "close": 56.16, "volume": 69494.0}, {"date": "2022-02-22", "close": 52.57, "volume": 100858.0}, {"date": "2022-02-23", "close": 51.71, "volume": 82580.0}, {"date": "2022-02-24", "close": 51.21, "volume": 101979.0}, {"date": "2022-02-25", "close": 53.18, "volume": 118438.0}, {"date": "2022-02-28", "close": 58.42, "volume": 130336.0}, {"date": "2022-03-01", "close": 58.5, "volume": 80959.0}, {"date": "2022-03-02", "close": 59.2, "volume": 50828.0}, {"date": "2022-03-03", "close": 58.69, "volume": 60203.0}, {"date": "2022-03-04", "close": 58.51, "volume": 51099.0}, {"date": "2022-03-07", "close": 61.99, "volume": 114495.0}, {"date": "2022-03-08", "close": 65.86, "volume": 143093.0}, {"date": "2022-03-09", "close": 63.13, "volume": 147354.0}, {"date": "2022-03-10", "close": 67.14, "volume": 103709.0}, {"date": "2022-03-11", "close": 67.2, "volume": 70312.0}, {"date": "2022-03-14", "close": 62.12, "volume": 110904.0}, {"date": "2022-03-15", "close": 61.58, "volume": 95975.0}, {"date": "2022-03-16", "close": 59.06, "volume": 109743.0}, {"date": "2022-03-17", "close": 61.2, "volume": 137024.0}, {"date": "2022-03-18", "close": 62.7, "volume": 53840.0}, {"date": "2022-03-21", "close": 65.34, "volume": 50009.0}, {"date": "2022-03-22", "close": 66.65, "volume": 50624.0}, {"date": "2022-03-23", "close": 68.89, "volume": 52977.0}, {"date": "2022-03-24", "close": 68.82, "volume": 64787.0}, {"date": "2022-03-25", "close": 70.57, "volume": 47688.0}, {"date": "2022-03-28", "close": 68.54, "volume": 73564.0}, {"date": "2022-03-29", "close": 71.72, "volume": 92360.0}, {"date": "2022-03-30", "close": 72.33, "volume": 70775.0}, {"date": "2022-03-31", "close": 73.92, "volume": 68204.0}, {"date": "2022-04-01", "close": 75.79, "volume": 88560.0}, {"date": "2022-04-04", "close": 78.18, "volume": 83619.0}, {"date": "2022-04-05", "close": 77.43, "volume": 66679.0}, {"date": "2022-04-06", "close": 77.09, "volume": 65597.0}, {"date": "2022-04-07", "close": 76.39, "volume": 60597.0}, {"date": "2022-04-08", "close": 77.6, "volume": 41412.0}, {"date": "2022-04-11", "close": 75.92, "volume": 55894.0}, {"date": "2022-04-12", "close": 76.14, "volume": 52554.0}, {"date": "2022-04-13", "close": 83.53, "volume": 125334.0}, {"date": "2022-04-14", "close": 82.37, "volume": 70045.0}, {"date": "2022-04-18", "close": 80.98, "volume": 87689.0}, {"date": "2022-04-19", "close": 77.22, "volume": 103988.0}, {"date": "2022-04-20", "close": 76.86, "volume": 59171.0}, {"date": "2022-04-21", "close": 73.58, "volume": 71582.0}, {"date": "2022-04-22", "close": 71.92, "volume": 73810.0}, {"date": "2022-04-25", "close": 69.54, "volume": 158607.0}, {"date": "2022-04-26", "close": 68.97, "volume": 55917.0}, {"date": "2022-04-27", "close": 68.63, "volume": 77779.0}, {"date": "2022-04-28", "close": 70.34, "volume": 159779.0}, {"date": "2022-04-29", "close": 71.79, "volume": 132062.0}, {"date": "2022-05-02", "close": 62.83, "volume": 180454.0}, {"date": "2022-05-03", "close": 66.97, "volume": 101493.0}, {"date": "2022-05-04", "close": 70.14, "volume": 101291.0}, {"date": "2022-05-05", "close": 65.56, "volume": 95128.0}, {"date": "2022-05-06", "close": 65.8, "volume": 85882.0}, {"date": "2022-05-09", "close": 60.79, "volume": 100593.0}, {"date": "2022-05-10", "close": 62.67, "volume": 99960.0}, {"date": "2022-05-11", "close": 64.73, "volume": 66884.0}, {"date": "2022-05-12", "close": 62.39, "volume": 61508.0}, {"date": "2022-05-13", "close": 64.73, "volume": 60210.0}, {"date": "2022-05-16", "close": 68.26, "volume": 66262.0}, {"date": "2022-05-17", "close": 73.6, "volume": 82213.0}, {"date": "2022-05-18", "close": 71.85, "volume": 87202.0}, {"date": "2022-05-19", "close": 74.81, "volume": 61957.0}, {"date": "2022-05-20", "close": 73.74, "volume": 70401.0}, {"date": "2022-05-23", "close": 75.67, "volume": 32239.0}, {"date": "2022-05-24", "close": 78.0, "volume": 78481.0}, {"date": "2022-05-25", "close": 76.13, "volume": 63170.0}, {"date": "2022-05-26", "close": 77.92, "volume": 50285.0}, {"date": "2022-05-27", "close": 77.61, "volume": 48079.0}, {"date": "2022-05-31", "close": 77.72, "volume": 92169.0}, {"date": "2022-06-01", "close": 83.46, "volume": 121470.0}, {"date": "2022-06-02", "close": 81.96, "volume": 58553.0}, {"date": "2022-06-03", "close": 82.2, "volume": 29472.0}, {"date": "2022-06-06", "close": 83.71, "volume": 51173.0}, {"date": "2022-06-07", "close": 85.39, "volume": 57115.0}, {"date": "2022-06-08", "close": 85.2, "volume": 57995.0}, {"date": "2022-06-09", "close": 82.45, "volume": 48187.0}, {"date": "2022-06-10", "close": 80.09, "volume": 70948.0}, {"date": "2022-06-13", "close": 74.38, "volume": 63204.0}, {"date": "2022-06-14", "close": 70.59, "volume": 81690.0}, {"date": "2022-06-15", "close": 70.33, "volume": 72607.0}, {"date": "2022-06-16", "close": 64.89, "volume": 113005.0}, {"date": "2022-06-17", "close": 61.47, "volume": 160232.0}, {"date": "2022-06-21", "close": 68.38, "volume": 105586.0}, {"date": "2022-06-22", "close": 62.19, "volume": 74097.0}, {"date": "2022-06-23", "close": 57.98, "volume": 86282.0}, {"date": "2022-06-24", "close": 60.95, "volume": 64773.0}, {"date": "2022-06-27", "close": 63.9, "volume": 41629.0}, {"date": "2022-06-28", "close": 67.3, "volume": 58573.0}, {"date": "2022-06-29", "close": 64.98, "volume": 38795.0}, {"date": "2022-06-30", "close": 64.02, "volume": 59633.0}, {"date": "2022-07-01", "close": 63.56, "volume": 25413.0}, {"date": "2022-07-05", "close": 56.11, "volume": 88543.0}, {"date": "2022-07-06", "close": 53.12, "volume": 85463.0}, {"date": "2022-07-07", "close": 56.31, "volume": 89800.0}, {"date": "2022-07-08", "close": 56.85, "volume": 57419.0}, {"date": "2022-07-11", "close": 56.16, "volume": 55168.0}, {"date": "2022-07-12", "close": 54.19, "volume": 80300.0}, {"date": "2022-07-13", "close": 53.39, "volume": 64405.0}, {"date": "2022-07-14", "close": 50.09, "volume": 94267.0}, {"date": "2022-07-15", "close": 53.16, "volume": 89990.0}, {"date": "2022-07-18", "close": 57.99, "volume": 77549.0}, {"date": "2022-07-19", "close": 60.51, "volume": 61872.0}, {"date": "2022-07-20", "close": 59.59, "volume": 65304.0}, {"date": "2022-07-21", "close": 56.78, "volume": 51096.0}, {"date": "2022-07-22", "close": 56.47, "volume": 42317.0}, {"date": "2022-07-25", "close": 60.66, "volume": 54728.0}, {"date": "2022-07-26", "close": 60.22, "volume": 56768.0}, {"date": "2022-07-27", "close": 63.83, "volume": 90095.0}, {"date": "2022-07-28", "close": 66.86, "volume": 95397.0}, {"date": "2022-07-29", "close": 68.17, "volume": 57554.0}, {"date": "2022-08-01", "close": 67.49, "volume": 43470.0}, {"date": "2022-08-02", "close": 69.42, "volume": 120248.0}, {"date": "2022-08-03", "close": 67.04, "volume": 210544.0}, {"date": "2022-08-04", "close": 60.86, "volume": 136003.0}, {"date": "2022-08-05", "close": 62.98, "volume": 76915.0}, {"date": "2022-08-08", "close": 63.31, "volume": 52714.0}, {"date": "2022-08-09", "close": 63.08, "volume": 37943.0}, {"date": "2022-08-10", "close": 64.63, "volume": 43804.0}, {"date": "2022-08-11", "close": 66.45, "volume": 45359.0}, {"date": "2022-08-12", "close": 67.39, "volume": 34128.0}, {"date": "2022-08-15", "close": 65.61, "volume": 50611.0}, {"date": "2022-08-16", "close": 66.14, "volume": 54270.0}, {"date": "2022-08-17", "close": 62.45, "volume": 55850.0}, {"date": "2022-08-18", "close": 64.86, "volume": 63981.0}, {"date": "2022-08-19", "close": 62.9, "volume": 34346.0}, {"date": "2022-08-22", "close": 62.49, "volume": 40574.0}, {"date": "2022-08-23", "close": 65.97, "volume": 52563.0}, {"date": "2022-08-24", "close": 67.8, "volume": 55752.0}, {"date": "2022-08-25", "close": 67.34, "volume": 40294.0}, {"date": "2022-08-26", "close": 65.89, "volume": 64813.0}, {"date": "2022-08-29", "close": 68.77, "volume": 35386.0}, {"date": "2022-08-30", "close": 63.05, "volume": 74695.0}, {"date": "2022-08-31", "close": 61.43, "volume": 37733.0}, {"date": "2022-09-01", "close": 60.81, "volume": 66453.0}, {"date": "2022-09-02", "close": 61.72, "volume": 56247.0}, {"date": "2022-09-06", "close": 60.07, "volume": 45903.0}, {"date": "2022-09-07", "close": 58.8, "volume": 47729.0}, {"date": "2022-09-08", "close": 57.94, "volume": 67160.0}, {"date": "2022-09-09", "close": 60.47, "volume": 45009.0}, {"date": "2022-09-12", "close": 61.06, "volume": 43202.0}, {"date": "2022-09-13", "close": 60.43, "volume": 55806.0}, {"date": "2022-09-14", "close": 64.05, "volume": 47639.0}, {"date": "2022-09-15", "close": 62.52, "volume": 39928.0}, {"date": "2022-09-16", "close": 61.13, "volume": 57524.0}, {"date": "2022-09-19", "close": 61.57, "volume": 42042.0}, {"date": "2022-09-20", "close": 61.99, "volume": 43536.0}, {"date": "2022-09-21", "close": 60.11, "volume": 54426.0}, {"date": "2022-09-22", "close": 56.53, "volume": 45937.0}, {"date": "2022-09-23", "close": 50.06, "volume": 122140.0}, {"date": "2022-09-26", "close": 47.88, "volume": 116901.0}, {"date": "2022-09-27", "close": 50.3, "volume": 103789.0}, {"date": "2022-09-28", "close": 51.51, "volume": 68907.0}, {"date": "2022-09-29", "close": 50.91, "volume": 38094.0}, {"date": "2022-09-30", "close": 50.63, "volume": 41845.0}, {"date": "2022-10-03", "close": 55.03, "volume": 73742.0}, {"date": "2022-10-04", "close": 56.4, "volume": 42604.0}, {"date": "2022-10-05", "close": 58.31, "volume": 46536.0}, {"date": "2022-10-06", "close": 59.09, "volume": 32942.0}, {"date": "2022-10-07", "close": 57.04, "volume": 46768.0}, {"date": "2022-10-10", "close": 54.93, "volume": 19874.0}, {"date": "2022-10-11", "close": 54.72, "volume": 41959.0}, {"date": "2022-10-12", "close": 53.99, "volume": 34301.0}, {"date": "2022-10-13", "close": 57.22, "volume": 36267.0}, {"date": "2022-10-14", "close": 55.78, "volume": 46742.0}, {"date": "2022-10-17", "close": 56.95, "volume": 44882.0}, {"date": "2022-10-18", "close": 58.93, "volume": 60573.0}, {"date": "2022-10-19", "close": 62.79, "volume": 64239.0}, {"date": "2022-10-20", "close": 61.49, "volume": 61602.0}, {"date": "2022-10-21", "close": 61.78, "volume": 53238.0}, {"date": "2022-10-24", "close": 61.03, "volume": 35244.0}, {"date": "2022-10-25", "close": 63.95, "volume": 42165.0}, {"date": "2022-10-26", "close": 68.48, "volume": 132546.0}, {"date": "2022-10-27", "close": 67.37, "volume": 109839.0}, {"date": "2022-10-28", "close": 71.88, "volume": 100009.0}, {"date": "2022-10-31", "close": 73.91, "volume": 337927.0}, {"date": "2022-11-01", "close": 78.16, "volume": 150504.0}, {"date": "2022-11-02", "close": 76.22, "volume": 104406.0}, {"date": "2022-11-03", "close": 78.16, "volume": 84330.0}, {"date": "2022-11-04", "close": 79.19, "volume": 63554.0}, {"date": "2022-11-07", "close": 81.98, "volume": 95827.0}, {"date": "2022-11-08", "close": 83.71, "volume": 93962.0}, {"date": "2022-11-09", "close": 78.53, "volume": 121887.0}, {"date": "2022-11-10", "close": 83.65, "volume": 65977.0}, {"date": "2022-11-11", "close": 83.75, "volume": 135263.0}, {"date": "2022-11-14", "close": 83.69, "volume": 73053.0}, {"date": "2022-11-15", "close": 83.68, "volume": 53486.0}, {"date": "2022-11-16", "close": 82.38, "volume": 55077.0}, {"date": "2022-11-17", "close": 80.98, "volume": 85563.0}, {"date": "2022-11-18", "close": 79.47, "volume": 42363.0}, {"date": "2022-11-21", "close": 77.38, "volume": 77267.0}, {"date": "2022-11-22", "close": 82.03, "volume": 49680.0}, {"date": "2022-11-23", "close": 81.28, "volume": 41918.0}, {"date": "2022-11-25", "close": 80.69, "volume": 15430.0}, {"date": "2022-11-28", "close": 76.74, "volume": 45969.0}, {"date": "2022-11-29", "close": 78.23, "volume": 44395.0}, {"date": "2022-11-30", "close": 79.77, "volume": 46633.0}, {"date": "2022-12-01", "close": 78.77, "volume": 33240.0}, {"date": "2022-12-02", "close": 80.58, "volume": 45235.0}, {"date": "2022-12-05", "close": 76.87, "volume": 60923.0}, {"date": "2022-12-06", "close": 74.64, "volume": 63334.0}, {"date": "2022-12-07", "close": 73.74, "volume": 38771.0}, {"date": "2022-12-08", "close": 73.31, "volume": 28501.0}, {"date": "2022-12-09", "close": 71.44, "volume": 28790.0}, {"date": "2022-12-12", "close": 73.19, "volume": 42742.0}, {"date": "2022-12-13", "close": 74.91, "volume": 45658.0}, {"date": "2022-12-14", "close": 75.71, "volume": 37116.0}, {"date": "2022-12-15", "close": 74.46, "volume": 28078.0}, {"date": "2022-12-16", "close": 73.14, "volume": 32504.0}, {"date": "2022-12-19", "close": 73.09, "volume": 54759.0}, {"date": "2022-12-20", "close": 73.63, "volume": 63423.0}, {"date": "2022-12-21", "close": 77.99, "volume": 80163.0}, {"date": "2022-12-22", "close": 74.66, "volume": 40835.0}, {"date": "2022-12-23", "close": 77.36, "volume": 32003.0}, {"date": "2022-12-27", "close": 77.97, "volume": 35210.0}, {"date": "2022-12-28", "close": 74.34, "volume": 24164.0}, {"date": "2022-12-29", "close": 77.1, "volume": 25347.0}, {"date": "2022-12-30", "close": 76.7, "volume": 31195.0}, {"date": "2023-01-03", "close": 70.32, "volume": 56732.0}, {"date": "2023-01-04", "close": 70.95, "volume": 38435.0}, {"date": "2023-01-05", "close": 73.09, "volume": 96352.0}, {"date": "2023-01-06", "close": 73.54, "volume": 28513.0}, {"date": "2023-01-09", "close": 77.01, "volume": 44323.0}, {"date": "2023-01-10", "close": 78.16, "volume": 57230.0}, {"date": "2023-01-11", "close": 79.13, "volume": 51937.0}, {"date": "2023-01-12", "close": 81.13, "volume": 46403.0}, {"date": "2023-01-13", "close": 81.6, "volume": 26556.0}, {"date": "2023-01-17", "close": 81.89, "volume": 67472.0}, {"date": "2023-01-18", "close": 81.41, "volume": 70807.0}, {"date": "2023-01-19", "close": 84.53, "volume": 100269.0}, {"date": "2023-01-20", "close": 85.5, "volume": 66227.0}, {"date": "2023-01-23", "close": 84.51, "volume": 32004.0}, {"date": "2023-01-24", "close": 82.72, "volume": 33048.0}, {"date": "2023-01-25", "close": 84.24, "volume": 45988.0}, {"date": "2023-01-26", "close": 82.51, "volume": 73442.0}, {"date": "2023-01-27", "close": 81.14, "volume": 60771.0}, {"date": "2023-01-30", "close": 79.53, "volume": 101794.0}, {"date": "2023-01-31", "close": 79.67, "volume": 80982.0}, {"date": "2023-02-01", "close": 78.29, "volume": 62920.0}, {"date": "2023-02-02", "close": 71.98, "volume": 115715.0}, {"date": "2023-02-03", "close": 73.96, "volume": 73750.0}, {"date": "2023-02-06", "close": 71.22, "volume": 58021.0}, {"date": "2023-02-07", "close": 71.63, "volume": 50002.0}, {"date": "2023-02-08", "close": 72.05, "volume": 140394.0}, {"date": "2023-02-09", "close": 62.03, "volume": 308468.0}, {"date": "2023-02-10", "close": 64.91, "volume": 145487.0}, {"date": "2023-02-13", "close": 65.32, "volume": 124643.0}, {"date": "2023-02-14", "close": 63.35, "volume": 83857.0}, {"date": "2023-02-15", "close": 60.61, "volume": 152128.0}, {"date": "2023-02-16", "close": 62.49, "volume": 91106.0}, {"date": "2023-02-17", "close": 59.39, "volume": 80755.0}, {"date": "2023-02-21", "close": 56.56, "volume": 87683.0}, {"date": "2023-02-22", "close": 55.57, "volume": 72034.0}, {"date": "2023-02-23", "close": 56.82, "volume": 78800.0}, {"date": "2023-02-24", "close": 56.82, "volume": 53430.0}, {"date": "2023-02-27", "close": 57.55, "volume": 47381.0}, {"date": "2023-02-28", "close": 56.99, "volume": 52216.0}, {"date": "2023-03-01", "close": 58.21, "volume": 52288.0}, {"date": "2023-03-02", "close": 59.01, "volume": 47060.0}, {"date": "2023-03-03", "close": 59.97, "volume": 54623.0}, {"date": "2023-03-06", "close": 60.28, "volume": 51548.0}, {"date": "2023-03-07", "close": 58.92, "volume": 55855.0}, {"date": "2023-03-08", "close": 57.63, "volume": 49442.0}, {"date": "2023-03-09", "close": 55.7, "volume": 71784.0}, {"date": "2023-03-10", "close": 54.35, "volume": 77758.0}, {"date": "2023-03-13", "close": 52.51, "volume": 62357.0}, {"date": "2023-03-14", "close": 50.67, "volume": 94651.0}, {"date": "2023-03-15", "close": 47.21, "volume": 92283.0}, {"date": "2023-03-16", "close": 48.15, "volume": 93189.0}, {"date": "2023-03-17", "close": 45.22, "volume": 117149.0}, {"date": "2023-03-20", "close": 46.02, "volume": 56067.0}, {"date": "2023-03-21", "close": 49.78, "volume": 116843.0}, {"date": "2023-03-22", "close": 49.22, "volume": 73556.0}, {"date": "2023-03-23", "close": 48.51, "volume": 83906.0}, {"date": "2023-03-24", "close": 48.52, "volume": 33661.0}, {"date": "2023-03-27", "close": 49.65, "volume": 74334.0}, {"date": "2023-03-28", "close": 50.11, "volume": 80046.0}, {"date": "2023-03-29", "close": 52.62, "volume": 80424.0}, {"date": "2023-03-30", "close": 51.49, "volume": 35353.0}, {"date": "2023-03-31", "close": 51.42, "volume": 49973.0}, {"date": "2023-04-03", "close": 53.93, "volume": 98193.0}, {"date": "2023-04-04", "close": 52.82, "volume": 53912.0}, {"date": "2023-04-05", "close": 52.68, "volume": 53269.0}, {"date": "2023-04-06", "close": 50.59, "volume": 53800.0}, {"date": "2023-04-10", "close": 50.57, "volume": 30461.0}, {"date": "2023-04-11", "close": 50.66, "volume": 49661.0}, {"date": "2023-04-12", "close": 50.53, "volume": 99168.0}, {"date": "2023-04-13", "close": 51.6, "volume": 46094.0}, {"date": "2023-04-14", "close": 51.96, "volume": 74864.0}, {"date": "2023-04-17", "close": 50.2, "volume": 55820.0}, {"date": "2023-04-18", "close": 51.15, "volume": 42278.0}, {"date": "2023-04-19", "close": 51.2, "volume": 49593.0}, {"date": "2023-04-20", "close": 50.63, "volume": 51472.0}, {"date": "2023-04-21", "close": 49.56, "volume": 50170.0}, {"date": "2023-04-24", "close": 51.75, "volume": 62702.0}, {"date": "2023-04-25", "close": 49.74, "volume": 119310.0}, {"date": "2023-04-26", "close": 52.37, "volume": 163611.0}, {"date": "2023-04-27", "close": 50.33, "volume": 117039.0}, {"date": "2023-04-28", "close": 49.73, "volume": 69846.0}, {"date": "2023-05-01", "close": 48.49, "volume": 109001.0}, {"date": "2023-05-02", "close": 45.44, "volume": 116787.0}, {"date": "2023-05-03", "close": 45.14, "volume": 76222.0}, {"date": "2023-05-04", "close": 45.57, "volume": 58110.0}, {"date": "2023-05-05", "close": 48.64, "volume": 94398.0}, {"date": "2023-05-08", "close": 48.25, "volume": 47239.0}, {"date": "2023-05-09", "close": 48.1, "volume": 78713.0}, {"date": "2023-05-10", "close": 46.86, "volume": 43457.0}, {"date": "2023-05-11", "close": 45.85, "volume": 46496.0}, {"date": "2023-05-12", "close": 46.1, "volume": 50066.0}, {"date": "2023-05-15", "close": 47.2, "volume": 43166.0}, {"date": "2023-05-16", "close": 45.4, "volume": 69932.0}, {"date": "2023-05-17", "close": 46.67, "volume": 51816.0}, {"date": "2023-05-18", "close": 47.14, "volume": 24476.0}, {"date": "2023-05-19", "close": 46.87, "volume": 37202.0}, {"date": "2023-05-22", "close": 46.87, "volume": 15027.0}, {"date": "2023-05-23", "close": 46.45, "volume": 32408.0}, {"date": "2023-05-24", "close": 46.62, "volume": 23040.0}, {"date": "2023-05-25", "close": 45.43, "volume": 42169.0}, {"date": "2023-05-26", "close": 44.49, "volume": 25798.0}, {"date": "2023-05-30", "close": 43.22, "volume": 57177.0}, {"date": "2023-05-31", "close": 42.07, "volume": 66847.0}, {"date": "2023-06-01", "close": 43.7, "volume": 38259.0}, {"date": "2023-06-02", "close": 45.97, "volume": 49200.0}, {"date": "2023-06-05", "close": 45.17, "volume": 45601.0}, {"date": "2023-06-06", "close": 45.3, "volume": 22459.0}, {"date": "2023-06-07", "close": 47.33, "volume": 58461.0}, {"date": "2023-06-08", "close": 46.2, "volume": 64486.0}, {"date": "2023-06-09", "close": 46.06, "volume": 46610.0}, {"date": "2023-06-12", "close": 45.33, "volume": 60362.0}, {"date": "2023-06-13", "close": 46.44, "volume": 64208.0}, {"date": "2023-06-14", "close": 45.16, "volume": 40178.0}, {"date": "2023-06-15", "close": 47.5, "volume": 48325.0}, {"date": "2023-06-16", "close": 47.06, "volume": 42444.0}, {"date": "2023-06-20", "close": 46.04, "volume": 33019.0}, {"date": "2023-06-21", "close": 46.65, "volume": 39455.0}, {"date": "2023-06-22", "close": 46.07, "volume": 35443.0}, {"date": "2023-06-23", "close": 45.81, "volume": 50069.0}, {"date": "2023-06-26", "close": 46.29, "volume": 36063.0}, {"date": "2023-06-27", "close": 46.0, "volume": 55766.0}, {"date": "2023-06-28", "close": 46.56, "volume": 35631.0}, {"date": "2023-06-29", "close": 48.16, "volume": 72519.0}, {"date": "2023-06-30", "close": 49.47, "volume": 57174.0}, {"date": "2023-07-03", "close": 49.47, "volume": 9780.0}, {"date": "2023-07-05", "close": 49.23, "volume": 70183.0}, {"date": "2023-07-06", "close": 47.77, "volume": 62153.0}, {"date": "2023-07-07", "close": 51.05, "volume": 82838.0}, {"date": "2023-07-10", "close": 49.86, "volume": 66772.0}, {"date": "2023-07-11", "close": 51.31, "volume": 47277.0}, {"date": "2023-07-12", "close": 52.31, "volume": 63226.0}, {"date": "2023-07-13", "close": 55.06, "volume": 87529.0}, {"date": "2023-07-14", "close": 52.55, "volume": 49223.0}, {"date": "2023-07-17", "close": 53.88, "volume": 76781.0}, {"date": "2023-07-18", "close": 56.65, "volume": 75809.0}, {"date": "2023-07-19", "close": 57.0, "volume": 55292.0}, {"date": "2023-07-20", "close": 56.63, "volume": 74172.0}, {"date": "2023-07-21", "close": 57.15, "volume": 40904.0}, {"date": "2023-07-24", "close": 58.07, "volume": 94039.0}, {"date": "2023-07-25", "close": 59.43, "volume": 81073.0}, {"date": "2023-07-26", "close": 59.25, "volume": 64636.0}, {"date": "2023-07-27", "close": 63.19, "volume": 170883.0}, {"date": "2023-07-28", "close": 65.91, "volume": 121054.0}, {"date": "2023-07-31", "close": 66.46, "volume": 73306.0}, {"date": "2023-08-01", "close": 64.19, "volume": 48528.0}, {"date": "2023-08-02", "close": 64.89, "volume": 63635.0}, {"date": "2023-08-03", "close": 65.81, "volume": 51380.0}, {"date": "2023-08-04", "close": 66.31, "volume": 43842.0}, {"date": "2023-08-07", "close": 65.37, "volume": 31704.0}, {"date": "2023-08-08", "close": 67.21, "volume": 93793.0}, {"date": "2023-08-09", "close": 66.79, "volume": 62621.0}, {"date": "2023-08-10", "close": 66.8, "volume": 49652.0}, {"date": "2023-08-11", "close": 67.16, "volume": 77866.0}, {"date": "2023-08-14", "close": 66.32, "volume": 47777.0}, {"date": "2023-08-15", "close": 65.15, "volume": 35590.0}, {"date": "2023-08-16", "close": 64.9, "volume": 48664.0}, {"date": "2023-08-17", "close": 64.48, "volume": 70889.0}, {"date": "2023-08-18", "close": 65.25, "volume": 41142.0}, {"date": "2023-08-21", "close": 65.86, "volume": 34883.0}, {"date": "2023-08-22", "close": 65.69, "volume": 41902.0}, {"date": "2023-08-23", "close": 65.35, "volume": 42765.0}, {"date": "2023-08-24", "close": 64.01, "volume": 76246.0}, {"date": "2023-08-25", "close": 64.46, "volume": 38718.0}, {"date": "2023-08-28", "close": 65.23, "volume": 37484.0}, {"date": "2023-08-29", "close": 65.94, "volume": 34145.0}, {"date": "2023-08-30", "close": 65.76, "volume": 43730.0}, {"date": "2023-08-31", "close": 65.92, "volume": 38676.0}, {"date": "2023-09-01", "close": 68.15, "volume": 71354.0}, {"date": "2023-09-05", "close": 67.31, "volume": 42930.0}, {"date": "2023-09-06", "close": 67.05, "volume": 40797.0}, {"date": "2023-09-07", "close": 68.63, "volume": 49833.0}, {"date": "2023-09-08", "close": 70.2, "volume": 112311.0}, {"date": "2023-09-11", "close": 69.05, "volume": 78079.0}, {"date": "2023-09-12", "close": 72.03, "volume": 75511.0}, {"date": "2023-09-13", "close": 72.03, "volume": 55016.0}, {"date": "2023-09-14", "close": 72.16, "volume": 76171.0}, {"date": "2023-09-15", "close": 72.59, "volume": 63957.0}, {"date": "2023-09-18", "close": 72.32, "volume": 64072.0}, {"date": "2023-09-19", "close": 69.99, "volume": 69121.0}, {"date": "2023-09-20", "close": 68.62, "volume": 58250.0}, {"date": "2023-09-21", "close": 67.33, "volume": 61457.0}, {"date": "2023-09-22", "close": 67.11, "volume": 52549.0}, {"date": "2023-09-25", "close": 68.28, "volume": 38728.0}, {"date": "2023-09-26", "close": 66.75, "volume": 51325.0}, {"date": "2023-09-27", "close": 68.38, "volume": 73188.0}, {"date": "2023-09-28", "close": 68.93, "volume": 79051.0}, {"date": "2023-09-29", "close": 67.12, "volume": 77766.0}, {"date": "2023-10-02", "close": 61.95, "volume": 114070.0}, {"date": "2023-10-03", "close": 62.45, "volume": 77505.0}, {"date": "2023-10-04", "close": 58.79, "volume": 83478.0}, {"date": "2023-10-05", "close": 58.32, "volume": 103635.0}, {"date": "2023-10-06", "close": 59.23, "volume": 98068.0}, {"date": "2023-10-09", "close": 61.89, "volume": 29221.0}, {"date": "2023-10-10", "close": 62.28, "volume": 82345.0}, {"date": "2023-10-11", "close": 62.16, "volume": 76172.0}, {"date": "2023-10-12", "close": 61.22, "volume": 50500.0}, {"date": "2023-10-13", "close": 61.7, "volume": 176664.0}, {"date": "2023-10-16", "close": 62.13, "volume": 45913.0}, {"date": "2023-10-17", "close": 63.05, "volume": 72726.0}, {"date": "2023-10-18", "close": 61.42, "volume": 49958.0}, {"date": "2023-10-19", "close": 61.37, "volume": 82852.0}, {"date": "2023-10-20", "close": 60.23, "volume": 111337.0}, {"date": "2023-10-23", "close": 60.0, "volume": 74531.0}, {"date": "2023-10-24", "close": 60.24, "volume": 89033.0}, {"date": "2023-10-25", "close": 60.31, "volume": 175824.0}, {"date": "2023-10-26", "close": 57.87, "volume": 263648.0}, {"date": "2023-10-27", "close": 57.81, "volume": 146556.0}, {"date": "2023-10-30", "close": 58.24, "volume": 160564.0}, {"date": "2023-10-31", "close": 58.05, "volume": 103585.0}, {"date": "2023-11-01", "close": 57.72, "volume": 69288.0}, {"date": "2023-11-02", "close": 59.66, "volume": 94795.0}, {"date": "2023-11-03", "close": 60.0, "volume": 56659.0}, {"date": "2023-11-06", "close": 59.72, "volume": 74107.0}, {"date": "2023-11-07", "close": 57.92, "volume": 154060.0}, {"date": "2023-11-08", "close": 58.5, "volume": 142566.0}, {"date": "2023-11-09", "close": 59.09, "volume": 126136.0}, {"date": "2023-11-10", "close": 59.49, "volume": 85127.0}, {"date": "2023-11-13", "close": 59.07, "volume": 66114.0}, {"date": "2023-11-14", "close": 60.26, "volume": 57963.0}, {"date": "2023-11-15", "close": 58.86, "volume": 139262.0}, {"date": "2023-11-16", "close": 57.36, "volume": 130627.0}, {"date": "2023-11-17", "close": 59.72, "volume": 95652.0}, {"date": "2023-11-20", "close": 58.78, "volume": 53323.0}, {"date": "2023-11-21", "close": 56.96, "volume": 101134.0}, {"date": "2023-11-22", "close": 56.33, "volume": 94449.0}, {"date": "2023-11-24", "close": 58.87, "volume": 57883.0}, {"date": "2023-11-27", "close": 58.3, "volume": 79888.0}, {"date": "2023-11-28", "close": 57.06, "volume": 86027.0}, {"date": "2023-11-29", "close": 57.79, "volume": 79110.0}, {"date": "2023-11-30", "close": 57.8, "volume": 93631.0}, {"date": "2023-12-01", "close": 57.77, "volume": 51798.0}, {"date": "2023-12-04", "close": 57.19, "volume": 54928.0}, {"date": "2023-12-05", "close": 54.76, "volume": 71524.0}, {"date": "2023-12-06", "close": 52.64, "volume": 106788.0}, {"date": "2023-12-07", "close": 52.6, "volume": 117981.0}, {"date": "2023-12-08", "close": 52.85, "volume": 65940.0}, {"date": "2023-12-11", "close": 51.52, "volume": 63981.0}, {"date": "2023-12-12", "close": 49.73, "volume": 97804.0}, {"date": "2023-12-13", "close": 52.32, "volume": 135141.0}, {"date": "2023-12-14", "close": 54.66, "volume": 111962.0}, {"date": "2023-12-15", "close": 53.8, "volume": 55635.0}, {"date": "2023-12-18", "close": 53.79, "volume": 64069.0}, {"date": "2023-12-19", "close": 54.52, "volume": 53205.0}, {"date": "2023-12-20", "close": 53.9, "volume": 61933.0}, {"date": "2023-12-21", "close": 54.0, "volume": 38345.0}, {"date": "2023-12-22", "close": 53.99, "volume": 45138.0}, {"date": "2023-12-26", "close": 55.21, "volume": 112706.0}, {"date": "2023-12-27", "close": 54.59, "volume": 92412.0}, {"date": "2023-12-28", "close": 54.31, "volume": 92388.0}, {"date": "2023-12-29", "close": 54.29, "volume": 53076.0}, {"date": "2024-01-02", "close": 52.4, "volume": 57270.0}, {"date": "2024-01-03", "close": 52.93, "volume": 71682.0}, {"date": "2024-01-04", "close": 52.02, "volume": 74680.0}, {"date": "2024-01-05", "close": 54.82, "volume": 140925.0}, {"date": "2024-01-08", "close": 53.58, "volume": 115548.0}, {"date": "2024-01-09", "close": 52.6, "volume": 54383.0}, {"date": "2024-01-10", "close": 53.64, "volume": 74416.0}, {"date": "2024-01-11", "close": 54.7, "volume": 103970.0}, {"date": "2024-01-12", "close": 54.93, "volume": 75432.0}, {"date": "2024-01-16", "close": 54.45, "volume": 87989.0}, {"date": "2024-01-17", "close": 53.2, "volume": 79426.0}, {"date": "2024-01-18", "close": 53.67, "volume": 52246.0}, {"date": "2024-01-19", "close": 55.61, "volume": 93833.0}, {"date": "2024-01-22", "close": 57.59, "volume": 176578.0}, {"date": "2024-01-23", "close": 58.09, "volume": 98384.0}, {"date": "2024-01-24", "close": 60.79, "volume": 117269.0}, {"date": "2024-01-25", "close": 60.59, "volume": 85702.0}, {"date": "2024-01-26", "close": 61.34, "volume": 77352.0}, {"date": "2024-01-29", "close": 61.06, "volume": 79279.0}, {"date": "2024-01-30", "close": 63.2, "volume": 135761.0}, {"date": "2024-01-31", "close": 61.88, "volume": 93398.0}, {"date": "2024-02-01", "close": 60.71, "volume": 77580.0}, {"date": "2024-02-02", "close": 59.56, "volume": 126516.0}, {"date": "2024-02-05", "close": 58.96, "volume": 133173.0}, {"date": "2024-02-06", "close": 62.33, "volume": 327085.0}, {"date": "2024-02-07", "close": 61.66, "volume": 136361.0}, {"date": "2024-02-08", "close": 63.94, "volume": 96143.0}, {"date": "2024-02-09", "close": 63.92, "volume": 100580.0}, {"date": "2024-02-12", "close": 64.26, "volume": 123814.0}, {"date": "2024-02-13", "close": 61.15, "volume": 165260.0}, {"date": "2024-02-14", "close": 60.28, "volume": 87531.0}, {"date": "2024-02-15", "close": 62.68, "volume": 131732.0}, {"date": "2024-02-16", "close": 63.06, "volume": 75946.0}, {"date": "2024-02-20", "close": 59.79, "volume": 96608.0}, {"date": "2024-02-21", "close": 60.39, "volume": 71518.0}, {"date": "2024-02-22", "close": 60.7, "volume": 70386.0}, {"date": "2024-02-23", "close": 59.94, "volume": 49586.0}, {"date": "2024-02-26", "close": 59.93, "volume": 53467.0}, {"date": "2024-02-27", "close": 60.39, "volume": 49461.0}, {"date": "2024-02-28", "close": 59.27, "volume": 56329.0}, {"date": "2024-02-29", "close": 59.49, "volume": 59168.0}, {"date": "2024-03-01", "close": 61.78, "volume": 57682.0}, {"date": "2024-03-04", "close": 60.97, "volume": 93774.0}, {"date": "2024-03-05", "close": 61.19, "volume": 45778.0}, {"date": "2024-03-06", "close": 62.33, "volume": 79936.0}, {"date": "2024-03-07", "close": 63.23, "volume": 48786.0}, {"date": "2024-03-08", "close": 62.23, "volume": 43553.0}, {"date": "2024-03-11", "close": 62.38, "volume": 46372.0}, {"date": "2024-03-12", "close": 61.41, "volume": 54115.0}, {"date": "2024-03-13", "close": 62.28, "volume": 54356.0}, {"date": "2024-03-14", "close": 63.71, "volume": 70202.0}, {"date": "2024-03-15", "close": 64.21, "volume": 45931.0}, {"date": "2024-03-18", "close": 65.04, "volume": 53787.0}, {"date": "2024-03-19", "close": 66.03, "volume": 43087.0}, {"date": "2024-03-20", "close": 67.18, "volume": 74725.0}, {"date": "2024-03-21", "close": 65.98, "volume": 46976.0}, {"date": "2024-03-22", "close": 64.91, "volume": 41280.0}, {"date": "2024-03-25", "close": 66.58, "volume": 40759.0}, {"date": "2024-03-26", "close": 65.95, "volume": 52557.0}, {"date": "2024-03-27", "close": 66.93, "volume": 19530.0}, {"date": "2024-03-28", "close": 67.29, "volume": 38918.0}, {"date": "2024-04-01", "close": 67.72, "volume": 42341.0}, {"date": "2024-04-02", "close": 70.69, "volume": 115852.0}, {"date": "2024-04-03", "close": 76.01, "volume": 158983.0}, {"date": "2024-04-04", "close": 75.13, "volume": 75369.0}, {"date": "2024-04-05", "close": 76.01, "volume": 76559.0}, {"date": "2024-04-08", "close": 76.52, "volume": 71155.0}, {"date": "2024-04-09", "close": 75.52, "volume": 81306.0}, {"date": "2024-04-10", "close": 75.37, "volume": 73893.0}, {"date": "2024-04-11", "close": 73.13, "volume": 96879.0}, {"date": "2024-04-12", "close": 70.66, "volume": 101557.0}, {"date": "2024-04-15", "close": 68.95, "volume": 103753.0}, {"date": "2024-04-16", "close": 68.26, "volume": 83636.0}, {"date": "2024-04-17", "close": 68.23, "volume": 57018.0}, {"date": "2024-04-18", "close": 67.39, "volume": 48707.0}, {"date": "2024-04-19", "close": 66.82, "volume": 61229.0}, {"date": "2024-04-22", "close": 65.83, "volume": 114470.0}, {"date": "2024-04-23", "close": 68.44, "volume": 116679.0}, {"date": "2024-04-24", "close": 67.87, "volume": 88667.0}, {"date": "2024-04-25", "close": 68.78, "volume": 198707.0}, {"date": "2024-04-26", "close": 72.3, "volume": 168959.0}, {"date": "2024-04-29", "close": 73.38, "volume": 81081.0}, {"date": "2024-04-30", "close": 70.18, "volume": 91840.0}, {"date": "2024-05-01", "close": 68.86, "volume": 110861.0}, {"date": "2024-05-02", "close": 69.92, "volume": 67396.0}, {"date": "2024-05-03", "close": 71.12, "volume": 53543.0}, {"date": "2024-05-06", "close": 72.38, "volume": 59133.0}, {"date": "2024-05-07", "close": 72.78, "volume": 45455.0}, {"date": "2024-05-08", "close": 72.92, "volume": 101164.0}, {"date": "2024-05-09", "close": 74.31, "volume": 121758.0}, {"date": "2024-05-10", "close": 71.55, "volume": 56341.0}, {"date": "2024-05-13", "close": 71.07, "volume": 53825.0}, {"date": "2024-05-14", "close": 71.28, "volume": 59504.0}, {"date": "2024-05-15", "close": 71.2, "volume": 45779.0}, {"date": "2024-05-16", "close": 70.94, "volume": 30689.0}, {"date": "2024-05-17", "close": 71.9, "volume": 43032.0}, {"date": "2024-05-20", "close": 72.45, "volume": 37609.0}, {"date": "2024-05-21", "close": 71.71, "volume": 34219.0}, {"date": "2024-05-22", "close": 69.97, "volume": 64390.0}, {"date": "2024-05-23", "close": 69.14, "volume": 44459.0}, {"date": "2024-05-24", "close": 70.79, "volume": 29258.0}, {"date": "2024-05-28", "close": 73.62, "volume": 58542.0}, {"date": "2024-05-29", "close": 72.25, "volume": 45342.0}, {"date": "2024-05-30", "close": 72.68, "volume": 29888.0}, {"date": "2024-05-31", "close": 74.56, "volume": 43086.0}, {"date": "2024-06-03", "close": 70.07, "volume": 80950.0}, {"date": "2024-06-04", "close": 67.23, "volume": 95228.0}, {"date": "2024-06-05", "close": 66.96, "volume": 51581.0}, {"date": "2024-06-06", "close": 67.68, "volume": 28667.0}, {"date": "2024-06-07", "close": 66.63, "volume": 38556.0}, {"date": "2024-06-10", "close": 69.24, "volume": 37782.0}, {"date": "2024-06-11", "close": 68.31, "volume": 30793.0}, {"date": "2024-06-12", "close": 68.19, "volume": 41576.0}, {"date": "2024-06-13", "close": 66.68, "volume": 37947.0}, {"date": "2024-06-14", "close": 65.54, "volume": 38010.0}, {"date": "2024-06-17", "close": 65.63, "volume": 28791.0}, {"date": "2024-06-18", "close": 65.66, "volume": 29310.0}, {"date": "2024-06-20", "close": 67.5, "volume": 34858.0}, {"date": "2024-06-21", "close": 66.57, "volume": 82257.0}, {"date": "2024-06-24", "close": 70.2, "volume": 69198.0}, {"date": "2024-06-25", "close": 69.78, "volume": 23548.0}, {"date": "2024-06-26", "close": 69.49, "volume": 21274.0}, {"date": "2024-06-27", "close": 70.44, "volume": 27756.0}, {"date": "2024-06-28", "close": 70.34, "volume": 34013.0}, {"date": "2024-07-01", "close": 69.41, "volume": 24515.0}, {"date": "2024-07-02", "close": 69.95, "volume": 37025.0}, {"date": "2024-07-03", "close": 70.27, "volume": 21757.0}, {"date": "2024-07-05", "close": 68.95, "volume": 27716.0}, {"date": "2024-07-08", "close": 69.28, "volume": 22849.0}, {"date": "2024-07-09", "close": 67.78, "volume": 40954.0}, {"date": "2024-07-10", "close": 70.04, "volume": 36957.0}, {"date": "2024-07-11", "close": 71.72, "volume": 34739.0}, {"date": "2024-07-12", "close": 72.07, "volume": 30948.0}, {"date": "2024-07-15", "close": 75.37, "volume": 76278.0}, {"date": "2024-07-16", "close": 76.64, "volume": 59852.0}, {"date": "2024-07-17", "close": 75.66, "volume": 43115.0}, {"date": "2024-07-18", "close": 73.86, "volume": 39616.0}, {"date": "2024-07-19", "close": 71.63, "volume": 32329.0}, {"date": "2024-07-22", "close": 71.85, "volume": 39914.0}, {"date": "2024-07-23", "close": 72.71, "volume": 40765.0}, {"date": "2024-07-24", "close": 71.24, "volume": 40968.0}, {"date": "2024-07-25", "close": 72.24, "volume": 91947.0}, {"date": "2024-07-26", "close": 73.07, "volume": 44113.0}, {"date": "2024-07-29", "close": 71.17, "volume": 32875.0}, {"date": "2024-07-30", "close": 71.98, "volume": 48101.0}, {"date": "2024-07-31", "close": 76.85, "volume": 311095.0}, {"date": "2024-08-01", "close": 74.88, "volume": 90378.0}, {"date": "2024-08-02", "close": 69.61, "volume": 87558.0}, {"date": "2024-08-05", "close": 66.01, "volume": 45694.0}, {"date": "2024-08-06", "close": 67.65, "volume": 51550.0}, {"date": "2024-08-07", "close": 67.6, "volume": 56773.0}, {"date": "2024-08-08", "close": 68.66, "volume": 51071.0}, {"date": "2024-08-09", "close": 68.47, "volume": 39537.0}, {"date": "2024-08-12", "close": 69.59, "volume": 35273.0}, {"date": "2024-08-13", "close": 69.89, "volume": 47620.0}, {"date": "2024-08-14", "close": 69.15, "volume": 32192.0}, {"date": "2024-08-15", "close": 70.79, "volume": 31611.0}, {"date": "2024-08-16", "close": 69.89, "volume": 24952.0}, {"date": "2024-08-19", "close": 70.7, "volume": 30206.0}, {"date": "2024-08-20", "close": 68.57, "volume": 34563.0}, {"date": "2024-08-21", "close": 69.07, "volume": 45716.0}, {"date": "2024-08-22", "close": 68.69, "volume": 44701.0}, {"date": "2024-08-23", "close": 72.43, "volume": 34578.0}, {"date": "2024-08-26", "close": 74.18, "volume": 47884.0}, {"date": "2024-08-27", "close": 72.47, "volume": 25680.0}, {"date": "2024-08-28", "close": 73.38, "volume": 45231.0}, {"date": "2024-08-29", "close": 73.37, "volume": 28424.0}, {"date": "2024-08-30", "close": 72.31, "volume": 21200.0}, {"date": "2024-09-03", "close": 68.16, "volume": 74424.0}, {"date": "2024-09-04", "close": 67.02, "volume": 55555.0}, {"date": "2024-09-05", "close": 67.85, "volume": 48359.0}, {"date": "2024-09-06", "close": 65.08, "volume": 57381.0}, {"date": "2024-09-09", "close": 65.84, "volume": 53823.0}, {"date": "2024-09-10", "close": 62.48, "volume": 82318.0}, {"date": "2024-09-11", "close": 62.46, "volume": 66200.0}, {"date": "2024-09-12", "close": 63.4, "volume": 32487.0}, {"date": "2024-09-13", "close": 63.46, "volume": 49308.0}, {"date": "2024-09-16", "close": 64.7, "volume": 42437.0}, {"date": "2024-09-17", "close": 66.18, "volume": 74773.0}, {"date": "2024-09-18", "close": 65.14, "volume": 56912.0}, {"date": "2024-09-19", "close": 67.09, "volume": 61045.0}, {"date": "2024-09-20", "close": 66.53, "volume": 49728.0}, {"date": "2024-09-23", "close": 65.05, "volume": 59907.0}, {"date": "2024-09-24", "close": 65.73, "volume": 43574.0}, {"date": "2024-09-25", "close": 62.63, "volume": 52089.0}, {"date": "2024-09-26", "close": 60.66, "volume": 77277.0}, {"date": "2024-09-27", "close": 61.91, "volume": 76385.0}, {"date": "2024-09-30", "close": 61.65, "volume": 53702.0}, {"date": "2024-10-01", "close": 62.91, "volume": 81126.0}, {"date": "2024-10-02", "close": 62.66, "volume": 59351.0}, {"date": "2024-10-03", "close": 64.31, "volume": 71956.0}, {"date": "2024-10-04", "close": 64.88, "volume": 54269.0}, {"date": "2024-10-07", "close": 65.39, "volume": 54269.0}, {"date": "2024-10-08", "close": 62.97, "volume": 65082.0}, {"date": "2024-10-09", "close": 62.53, "volume": 27552.0}, {"date": "2024-10-10", "close": 62.77, "volume": 55388.0}, {"date": "2024-10-11", "close": 63.27, "volume": 72967.0}, {"date": "2024-10-14", "close": 62.64, "volume": 20803.0}, {"date": "2024-10-15", "close": 59.98, "volume": 69181.0}, {"date": "2024-10-16", "close": 60.55, "volume": 45785.0}, {"date": "2024-10-17", "close": 60.46, "volume": 72157.0}, {"date": "2024-10-18", "close": 60.47, "volume": 60715.0}, {"date": "2024-10-21", "close": 59.93, "volume": 59607.0}, {"date": "2024-10-22", "close": 58.98, "volume": 79760.0}, {"date": "2024-10-23", "close": 57.94, "volume": 65959.0}, {"date": "2024-10-24", "close": 58.17, "volume": 71251.0}, {"date": "2024-10-25", "close": 58.85, "volume": 83680.0}, {"date": "2024-10-28", "close": 57.92, "volume": 80126.0}, {"date": "2024-10-29", "close": 57.15, "volume": 149176.0}, {"date": "2024-10-30", "close": 61.17, "volume": 216158.0}, {"date": "2024-10-31", "close": 60.05, "volume": 131092.0}, {"date": "2024-11-01", "close": 59.25, "volume": 102221.0}, {"date": "2024-11-04", "close": 61.34, "volume": 107642.0}, {"date": "2024-11-05", "close": 61.91, "volume": 87695.0}, {"date": "2024-11-06", "close": 64.04, "volume": 138062.0}, {"date": "2024-11-07", "close": 65.39, "volume": 68692.0}, {"date": "2024-11-08", "close": 63.91, "volume": 63627.0}, {"date": "2024-11-11", "close": 64.12, "volume": 146551.0}, {"date": "2024-11-12", "close": 63.44, "volume": 107885.0}, {"date": "2024-11-13", "close": 62.23, "volume": 102662.0}, {"date": "2024-11-14", "close": 63.63, "volume": 100978.0}, {"date": "2024-11-15", "close": 62.3, "volume": 69137.0}, {"date": "2024-11-18", "close": 63.03, "volume": 106554.0}, {"date": "2024-11-19", "close": 62.77, "volume": 54744.0}, {"date": "2024-11-20", "close": 65.14, "volume": 100808.0}, {"date": "2024-11-21", "close": 66.13, "volume": 81105.0}, {"date": "2024-11-22", "close": 66.38, "volume": 66120.0}, {"date": "2024-11-25", "close": 64.6, "volume": 64053.0}, {"date": "2024-11-26", "close": 61.6, "volume": 87221.0}, {"date": "2024-11-27", "close": 62.44, "volume": 39635.0}, {"date": "2024-11-29", "close": 63.17, "volume": 34853.0}, {"date": "2024-12-02", "close": 62.41, "volume": 48089.0}, {"date": "2024-12-03", "close": 62.72, "volume": 45886.0}, {"date": "2024-12-04", "close": 60.68, "volume": 53819.0}, {"date": "2024-12-05", "close": 61.28, "volume": 46311.0}, {"date": "2024-12-06", "close": 58.98, "volume": 62039.0}, {"date": "2024-12-09", "close": 60.44, "volume": 63478.0}, {"date": "2024-12-10", "close": 60.6, "volume": 193751.0}, {"date": "2024-12-11", "close": 61.54, "volume": 46375.0}, {"date": "2024-12-12", "close": 61.33, "volume": 60707.0}, {"date": "2024-12-13", "close": 60.35, "volume": 37705.0}, {"date": "2024-12-16", "close": 59.06, "volume": 70375.0}, {"date": "2024-12-17", "close": 58.46, "volume": 54549.0}, {"date": "2024-12-18", "close": 56.72, "volume": 74191.0}, {"date": "2024-12-19", "close": 55.86, "volume": 74042.0}, {"date": "2024-12-20", "close": 56.58, "volume": 104731.0}, {"date": "2024-12-23", "close": 57.97, "volume": 92591.0}, {"date": "2024-12-24", "close": 58.47, "volume": 22883.0}, {"date": "2024-12-26", "close": 58.13, "volume": 19135.0}, {"date": "2024-12-27", "close": 57.69, "volume": 38059.0}, {"date": "2024-12-30", "close": 59.4, "volume": 59665.0}, {"date": "2024-12-31", "close": 61.07, "volume": 50778.0}, {"date": "2025-01-02", "close": 63.09, "volume": 66730.0}, {"date": "2025-01-03", "close": 63.7, "volume": 55008.0}, {"date": "2025-01-06", "close": 63.33, "volume": 76380.0}, {"date": "2025-01-07", "close": 66.27, "volume": 105613.0}, {"date": "2025-01-08", "close": 64.12, "volume": 66099.0}, {"date": "2025-01-10", "close": 64.75, "volume": 80576.0}, {"date": "2025-01-13", "close": 64.17, "volume": 58109.0}, {"date": "2025-01-14", "close": 65.17, "volume": 67768.0}, {"date": "2025-01-15", "close": 65.81, "volume": 91669.0}, {"date": "2025-01-16", "close": 66.02, "volume": 70734.0}, {"date": "2025-01-17", "close": 65.37, "volume": 62121.0}, {"date": "2025-01-21", "close": 65.32, "volume": 62809.0}, {"date": "2025-01-22", "close": 65.64, "volume": 67543.0}, {"date": "2025-01-23", "close": 63.66, "volume": 83250.0}, {"date": "2025-01-24", "close": 63.3, "volume": 71553.0}, {"date": "2025-01-27", "close": 61.36, "volume": 70904.0}, {"date": "2025-01-28", "close": 59.74, "volume": 119906.0}, {"date": "2025-01-29", "close": 61.03, "volume": 81658.0}, {"date": "2025-01-30", "close": 60.04, "volume": 80130.0}, {"date": "2025-01-31", "close": 58.29, "volume": 56554.0}, {"date": "2025-02-03", "close": 55.56, "volume": 149073.0}, {"date": "2025-02-04", "close": 58.24, "volume": 112994.0}, {"date": "2025-02-05", "close": 57.85, "volume": 56529.0}, {"date": "2025-02-06", "close": 56.49, "volume": 78918.0}, {"date": "2025-02-07", "close": 56.07, "volume": 116199.0}, {"date": "2025-02-10", "close": 57.07, "volume": 84998.0}, {"date": "2025-02-11", "close": 56.99, "volume": 80844.0}, {"date": "2025-02-12", "close": 56.23, "volume": 77792.0}, {"date": "2025-02-13", "close": 55.76, "volume": 201502.0}, {"date": "2025-02-14", "close": 54.62, "volume": 128135.0}, {"date": "2025-02-18", "close": 54.9, "volume": 201446.0}, {"date": "2025-02-19", "close": 54.83, "volume": 117412.0}, {"date": "2025-02-20", "close": 54.91, "volume": 59061.0}, {"date": "2025-02-21", "close": 53.98, "volume": 171301.0}, {"date": "2025-02-24", "close": 53.44, "volume": 108755.0}, {"date": "2025-02-25", "close": 51.99, "volume": 188729.0}, {"date": "2025-02-26", "close": 50.57, "volume": 114630.0}, {"date": "2025-02-27", "close": 50.13, "volume": 95591.0}, {"date": "2025-02-28", "close": 49.78, "volume": 134465.0}, {"date": "2025-03-03", "close": 46.0, "volume": 231105.0}, {"date": "2025-03-04", "close": 45.41, "volume": 204880.0}, {"date": "2025-03-05", "close": 45.74, "volume": 181810.0}, {"date": "2025-03-06", "close": 46.45, "volume": 215394.0}, {"date": "2025-03-07", "close": 46.44, "volume": 113203.0}, {"date": "2025-03-10", "close": 44.02, "volume": 170935.0}, {"date": "2025-03-11", "close": 43.88, "volume": 139553.0}, {"date": "2025-03-12", "close": 44.47, "volume": 133099.0}, {"date": "2025-03-13", "close": 43.37, "volume": 143887.0}, {"date": "2025-03-14", "close": 44.68, "volume": 112149.0}, {"date": "2025-03-17", "close": 45.1, "volume": 127222.0}, {"date": "2025-03-18", "close": 44.5, "volume": 93347.0}, {"date": "2025-03-19", "close": 45.53, "volume": 77488.0}, {"date": "2025-03-20", "close": 45.46, "volume": 67612.0}, {"date": "2025-03-21", "close": 44.98, "volume": 58950.0}, {"date": "2025-03-24", "close": 45.97, "volume": 105352.0}, {"date": "2025-03-25", "close": 46.91, "volume": 106335.0}, {"date": "2025-03-26", "close": 47.11, "volume": 89357.0}, {"date": "2025-03-27", "close": 46.68, "volume": 85117.0}, {"date": "2025-03-28", "close": 45.36, "volume": 124089.0}, {"date": "2025-03-31", "close": 46.62, "volume": 270453.0}, {"date": "2025-04-01", "close": 47.78, "volume": 203827.0}, {"date": "2025-04-02", "close": 48.1, "volume": 226137.0}, {"date": "2025-04-03", "close": 43.89, "volume": 395816.0}, {"date": "2025-04-04", "close": 39.54, "volume": 404521.0}, {"date": "2025-04-07", "close": 40.33, "volume": 289043.0}, {"date": "2025-04-08", "close": 38.04, "volume": 304062.0}, {"date": "2025-04-09", "close": 44.11, "volume": 339820.0}, {"date": "2025-04-10", "close": 40.9, "volume": 264909.0}, {"date": "2025-04-11", "close": 42.52, "volume": 167754.0}, {"date": "2025-04-14", "close": 41.86, "volume": 115632.0}, {"date": "2025-04-15", "close": 42.09, "volume": 121405.0}, {"date": "2025-04-16", "close": 42.15, "volume": 141013.0}, {"date": "2025-04-17", "close": 43.46, "volume": 123583.0}, {"date": "2025-04-21", "close": 42.13, "volume": 85480.0}, {"date": "2025-04-22", "close": 43.02, "volume": 121521.0}, {"date": "2025-04-23", "close": 42.54, "volume": 152687.0}, {"date": "2025-04-24", "close": 43.08, "volume": 209632.0}, {"date": "2025-04-25", "close": 43.0, "volume": 114822.0}, {"date": "2025-04-28", "close": 43.19, "volume": 103331.0}, {"date": "2025-04-29", "close": 43.28, "volume": 138033.0}, {"date": "2025-04-30", "close": 41.72, "volume": 159694.0}, {"date": "2025-05-01", "close": 43.01, "volume": 109958.0}, {"date": "2025-05-02", "close": 43.17, "volume": 100070.0}, {"date": "2025-05-05", "close": 41.24, "volume": 81885.0}, {"date": "2025-05-06", "close": 40.89, "volume": 123147.0}, {"date": "2025-05-07", "close": 39.78, "volume": 98010.0}, {"date": "2025-05-08", "close": 41.03, "volume": 97172.0}, {"date": "2025-05-09", "close": 42.22, "volume": 79011.0}, {"date": "2025-05-12", "close": 44.51, "volume": 111400.0}, {"date": "2025-05-13", "close": 45.46, "volume": 79930.0}, {"date": "2025-05-14", "close": 44.97, "volume": 76761.0}, {"date": "2025-05-15", "close": 43.85, "volume": 90933.0}, {"date": "2025-05-16", "close": 43.33, "volume": 62655.0}, {"date": "2025-05-19", "close": 42.41, "volume": 54662.0}, {"date": "2025-05-20", "close": 42.45, "volume": 68692.0}, {"date": "2025-05-21", "close": 41.44, "volume": 85086.0}, {"date": "2025-05-22", "close": 41.05, "volume": 72481.0}, {"date": "2025-05-23", "close": 42.2, "volume": 56452.0}, {"date": "2025-05-27", "close": 42.79, "volume": 84648.0}, {"date": "2025-05-28", "close": 42.72, "volume": 71181.0}, {"date": "2025-05-29", "close": 42.99, "volume": 69595.0}, {"date": "2025-05-30", "close": 43.06, "volume": 102979.0}, {"date": "2025-06-02", "close": 44.16, "volume": 166691.0}, {"date": "2025-06-03", "close": 47.0, "volume": 95410.0}, {"date": "2025-06-04", "close": 46.53, "volume": 88607.0}, {"date": "2025-06-05", "close": 46.28, "volume": 66491.0}, {"date": "2025-06-06", "close": 47.78, "volume": 140488.0}, {"date": "2025-06-09", "close": 48.7, "volume": 128760.0}, {"date": "2025-06-10", "close": 49.67, "volume": 88920.0}, {"date": "2025-06-11", "close": 50.57, "volume": 114336.0}, {"date": "2025-06-12", "close": 49.96, "volume": 89746.0}, {"date": "2025-06-13", "close": 51.14, "volume": 167852.0}, {"date": "2025-06-16", "close": 50.64, "volume": 122305.0}, {"date": "2025-06-17", "close": 51.55, "volume": 167835.0}, {"date": "2025-06-18", "close": 51.06, "volume": 152382.0}, {"date": "2025-06-20", "close": 50.54, "volume": 100662.0}, {"date": "2025-06-23", "close": 48.03, "volume": 201968.0}, {"date": "2025-06-24", "close": 46.27, "volume": 161795.0}, {"date": "2025-06-25", "close": 46.11, "volume": 100940.0}, {"date": "2025-06-26", "close": 47.01, "volume": 109159.0}, {"date": "2025-06-27", "close": 47.17, "volume": 92683.0}, {"date": "2025-06-30", "close": 47.24, "volume": 83595.0}, {"date": "2025-07-01", "close": 47.8, "volume": 77487.0}, {"date": "2025-07-02", "close": 50.82, "volume": 157294.0}, {"date": "2025-07-03", "close": 50.53, "volume": 82685.0}, {"date": "2025-07-07", "close": 49.66, "volume": 91835.0}, {"date": "2025-07-08", "close": 51.79, "volume": 130238.0}, {"date": "2025-07-09", "close": 51.09, "volume": 63304.0}, {"date": "2025-07-10", "close": 51.22, "volume": 65466.0}, {"date": "2025-07-11", "close": 50.65, "volume": 47080.0}, {"date": "2025-07-14", "close": 49.78, "volume": 68636.0}, {"date": "2025-07-15", "close": 49.72, "volume": 110565.0}, {"date": "2025-07-16", "close": 50.18, "volume": 86241.0}, {"date": "2025-07-17", "close": 51.42, "volume": 129640.0}, {"date": "2025-07-18", "close": 51.15, "volume": 93836.0}, {"date": "2025-07-21", "close": 49.49, "volume": 77426.0}, {"date": "2025-07-22", "close": 51.07, "volume": 81553.0}, {"date": "2025-07-23", "close": 53.09, "volume": 159172.0}, {"date": "2025-07-24", "close": 52.82, "volume": 80588.0}, {"date": "2025-07-25", "close": 51.98, "volume": 73338.0}, {"date": "2025-07-28", "close": 53.33, "volume": 85316.0}, {"date": "2025-07-29", "close": 52.6, "volume": 81661.0}, {"date": "2025-07-30", "close": 56.02, "volume": 245964.0}, {"date": "2025-07-31", "close": 56.32, "volume": 129196.0}, {"date": "2025-08-01", "close": 54.18, "volume": 76603.0}, {"date": "2025-08-04", "close": 53.58, "volume": 47502.0}, {"date": "2025-08-05", "close": 54.75, "volume": 72445.0}, {"date": "2025-08-06", "close": 54.22, "volume": 95722.0}, {"date": "2025-08-07", "close": 54.52, "volume": 90937.0}, {"date": "2025-08-08", "close": 54.9, "volume": 56579.0}, {"date": "2025-08-11", "close": 54.68, "volume": 93191.0}, {"date": "2025-08-12", "close": 55.78, "volume": 111244.0}, {"date": "2025-08-13", "close": 55.59, "volume": 52973.0}, {"date": "2025-08-14", "close": 55.04, "volume": 41905.0}, {"date": "2025-08-15", "close": 54.03, "volume": 44810.0}, {"date": "2025-08-18", "close": 54.4, "volume": 103935.0}, {"date": "2025-08-19", "close": 53.32, "volume": 66957.0}, {"date": "2025-08-20", "close": 53.47, "volume": 52249.0}, {"date": "2025-08-21", "close": 54.44, "volume": 38293.0}, {"date": "2025-08-22", "close": 57.21, "volume": 78232.0}, {"date": "2025-08-25", "close": 56.81, "volume": 61857.0}, {"date": "2025-08-26", "close": 55.99, "volume": 74763.0}, {"date": "2025-08-27", "close": 57.04, "volume": 76394.0}, {"date": "2025-08-28", "close": 56.4, "volume": 72756.0}, {"date": "2025-08-29", "close": 57.83, "volume": 72675.0}, {"date": "2025-09-02", "close": 58.67, "volume": 59228.0}, {"date": "2025-09-03", "close": 57.37, "volume": 58665.0}, {"date": "2025-09-04", "close": 58.28, "volume": 45259.0}, {"date": "2025-09-05", "close": 56.77, "volume": 49873.0}, {"date": "2025-09-08", "close": 56.24, "volume": 135317.0}, {"date": "2025-09-09", "close": 56.67, "volume": 109742.0}, {"date": "2025-09-10", "close": 57.14, "volume": 69656.0}, {"date": "2025-09-11", "close": 56.88, "volume": 110949.0}, {"date": "2025-09-12", "close": 57.55, "volume": 130013.0}, {"date": "2025-09-15", "close": 57.7, "volume": 70429.0}, {"date": "2025-09-16", "close": 58.49, "volume": 87779.0}, {"date": "2025-09-17", "close": 57.93, "volume": 51636.0}, {"date": "2025-09-18", "close": 57.95, "volume": 55788.0}, {"date": "2025-09-19", "close": 57.0, "volume": 92348.0}, {"date": "2025-09-22", "close": 57.75, "volume": 53290.0}, {"date": "2025-09-23", "close": 58.2, "volume": 106004.0}, {"date": "2025-09-24", "close": 58.6, "volume": 60118.0}, {"date": "2025-09-25", "close": 58.34, "volume": 57186.0}, {"date": "2025-09-26", "close": 59.09, "volume": 69076.0}, {"date": "2025-09-29", "close": 56.83, "volume": 78673.0}, {"date": "2025-09-30", "close": 56.36, "volume": 66107.0}, {"date": "2025-10-01", "close": 56.96, "volume": 96062.0}, {"date": "2025-10-02", "close": 56.96, "volume": 47668.0}, {"date": "2025-10-03", "close": 58.08, "volume": 60933.0}, {"date": "2025-10-06", "close": 57.39, "volume": 77971.0}, {"date": "2025-10-07", "close": 57.66, "volume": 103511.0}, {"date": "2025-10-08", "close": 57.0, "volume": 69041.0}, {"date": "2025-10-09", "close": 56.44, "volume": 79299.0}, {"date": "2025-10-10", "close": 53.49, "volume": 118621.0}, {"date": "2025-10-13", "close": 54.66, "volume": 58383.0}, {"date": "2025-10-14", "close": 54.43, "volume": 73475.0}, {"date": "2025-10-15", "close": 55.37, "volume": 67448.0}, {"date": "2025-10-16", "close": 54.25, "volume": 56232.0}, {"date": "2025-10-17", "close": 54.2, "volume": 61695.0}, {"date": "2025-10-20", "close": 54.84, "volume": 73750.0}, {"date": "2025-10-21", "close": 54.81, "volume": 71934.0}, {"date": "2025-10-22", "close": 56.52, "volume": 94420.0}, {"date": "2025-10-23", "close": 58.72, "volume": 226925.0}, {"date": "2025-10-24", "close": 59.54, "volume": 122118.0}, {"date": "2025-10-27", "close": 60.3, "volume": 85672.0}, {"date": "2025-10-28", "close": 58.16, "volume": 90507.0}, {"date": "2025-10-29", "close": 58.64, "volume": 88284.0}, {"date": "2025-10-30", "close": 58.74, "volume": 88857.0}, {"date": "2025-10-31", "close": 59.91, "volume": 108571.0}, {"date": "2025-11-03", "close": 60.18, "volume": 84009.0}, {"date": "2025-11-04", "close": 58.69, "volume": 69188.0}, {"date": "2025-11-05", "close": 57.65, "volume": 72728.0}, {"date": "2025-11-06", "close": 57.56, "volume": 84865.0}, {"date": "2025-11-07", "close": 58.0, "volume": 72015.0}, {"date": "2025-11-10", "close": 58.8, "volume": 63807.0}, {"date": "2025-11-11", "close": 60.4, "volume": 90866.0}, {"date": "2025-11-12", "close": 58.81, "volume": 76536.0}, {"date": "2025-11-13", "close": 56.91, "volume": 65821.0}, {"date": "2025-11-14", "close": 58.55, "volume": 55820.0}, {"date": "2025-11-17", "close": 57.64, "volume": 48519.0}, {"date": "2025-11-18", "close": 58.53, "volume": 36988.0}, {"date": "2025-11-19", "close": 58.14, "volume": 78685.0}, {"date": "2025-11-20", "close": 56.95, "volume": 68657.0}, {"date": "2025-11-21", "close": 57.0, "volume": 75889.0}, {"date": "2025-11-24", "close": 57.97, "volume": 56017.0}, {"date": "2025-11-25", "close": 59.38, "volume": 58979.0}, {"date": "2025-11-26", "close": 60.14, "volume": 61878.0}, {"date": "2025-11-28", "close": 61.9, "volume": 56925.0}, {"date": "2025-12-01", "close": 62.95, "volume": 58447.0}, {"date": "2025-12-02", "close": 63.6, "volume": 66710.0}, {"date": "2025-12-03", "close": 66.69, "volume": 120990.0}, {"date": "2025-12-04", "close": 67.17, "volume": 87871.0}, {"date": "2025-12-05", "close": 68.26, "volume": 85654.0}, {"date": "2025-12-08", "close": 68.04, "volume": 95243.0}, {"date": "2025-12-09", "close": 69.69, "volume": 70137.0}, {"date": "2025-12-10", "close": 70.92, "volume": 83159.0}, {"date": "2025-12-11", "close": 70.32, "volume": 151974.0}, {"date": "2025-12-12", "close": 68.63, "volume": 116580.0}, {"date": "2025-12-15", "close": 68.31, "volume": 91418.0}, {"date": "2025-12-16", "close": 67.15, "volume": 185855.0}, {"date": "2025-12-17", "close": 68.01, "volume": 102970.0}, {"date": "2025-12-18", "close": 69.1, "volume": 102675.0}, {"date": "2025-12-19", "close": 69.76, "volume": 98406.0}, {"date": "2025-12-22", "close": 68.3, "volume": 104285.0}, {"date": "2025-12-23", "close": 69.24, "volume": 62439.0}, {"date": "2025-12-24", "close": 69.73, "volume": 51087.0}, {"date": "2025-12-26", "close": 69.3, "volume": 24411.0}, {"date": "2025-12-29", "close": 70.62, "volume": 65358.0}, {"date": "2025-12-30", "close": 72.06, "volume": 65468.0}, {"date": "2025-12-31", "close": 71.88, "volume": 40296.0}, {"date": "2026-01-02", "close": 73.68, "volume": 85637.0}, {"date": "2026-01-05", "close": 71.71, "volume": 117288.0}, {"date": "2026-01-06", "close": 71.64, "volume": 86405.0}, {"date": "2026-01-07", "close": 70.45, "volume": 59902.0}, {"date": "2026-01-08", "close": 72.31, "volume": 66774.0}, {"date": "2026-01-09", "close": 71.27, "volume": 76403.0}, {"date": "2026-01-12", "close": 71.35, "volume": 59199.0}, {"date": "2026-01-13", "close": 73.68, "volume": 76051.0}, {"date": "2026-01-14", "close": 75.0, "volume": 77806.0}, {"date": "2026-01-15", "close": 74.37, "volume": 44568.0}, {"date": "2026-01-16", "close": 74.01, "volume": 48923.0}, {"date": "2026-01-20", "close": 73.85, "volume": 73536.0}, {"date": "2026-01-21", "close": 76.65, "volume": 110596.0}, {"date": "2026-01-22", "close": 75.79, "volume": 52847.0}, {"date": "2026-01-23", "close": 76.46, "volume": 81308.0}, {"date": "2026-01-26", "close": 78.04, "volume": 44426.0}, {"date": "2026-01-27", "close": 78.92, "volume": 103390.0}, {"date": "2026-01-28", "close": 78.86, "volume": 144021.0}, {"date": "2026-01-29", "close": 81.5, "volume": 125084.0}, {"date": "2026-01-30", "close": 79.74, "volume": 83586.0}, {"date": "2026-02-02", "close": 79.45, "volume": 69748.0}, {"date": "2026-02-03", "close": 81.85, "volume": 75435.0}, {"date": "2026-02-04", "close": 83.83, "volume": 112740.0}, {"date": "2026-02-05", "close": 83.03, "volume": 105694.0}, {"date": "2026-02-06", "close": 87.17, "volume": 110389.0}, {"date": "2026-02-09", "close": 88.19, "volume": 163250.0}, {"date": "2026-02-10", "close": 87.22, "volume": 115977.0}, {"date": "2026-02-11", "close": 89.94, "volume": 152110.0}, {"date": "2026-02-12", "close": 82.95, "volume": 301877.0}, {"date": "2026-02-13", "close": 87.35, "volume": 234319.0}, {"date": "2026-02-17", "close": 87.12, "volume": 212726.0}, {"date": "2026-02-18", "close": 89.08, "volume": 169799.0}, {"date": "2026-02-19", "close": 89.49, "volume": 198898.0}, {"date": "2026-02-20", "close": 88.28, "volume": 93140.0}, {"date": "2026-02-23", "close": 87.44, "volume": 94352.0}, {"date": "2026-02-24", "close": 87.68, "volume": 79704.0}, {"date": "2026-02-25", "close": 86.62, "volume": 58270.0}, {"date": "2026-02-26", "close": 86.08, "volume": 80064.0}, {"date": "2026-02-27", "close": 86.94, "volume": 154228.0}, {"date": "2026-03-02", "close": 89.21, "volume": 196931.0}, {"date": "2026-03-03", "close": 87.36, "volume": 228457.0}, {"date": "2026-03-04", "close": 88.0, "volume": 240434.0}, {"date": "2026-03-05", "close": 87.97, "volume": 156035.0}, {"date": "2026-03-06", "close": 89.7, "volume": 240653.0}, {"date": "2026-03-09", "close": 91.34, "volume": 284649.0}, {"date": "2026-03-10", "close": 91.51, "volume": 264098.0}, {"date": "2026-03-11", "close": 93.41, "volume": 118514.0}, {"date": "2026-03-12", "close": 92.37, "volume": 135376.0}, {"date": "2026-03-13", "close": 92.42, "volume": 89485.0}, {"date": "2026-03-16", "close": 92.91, "volume": 112934.0}, {"date": "2026-03-17", "close": 94.61, "volume": 123393.0}, {"date": "2026-03-18", "close": 96.12, "volume": 185804.0}, {"date": "2026-03-19", "close": 98.2, "volume": 360244.0}, {"date": "2026-03-20", "close": 98.64, "volume": 277396.0}, {"date": "2026-03-23", "close": 100.23, "volume": 152470.0}, {"date": "2026-03-24", "close": 101.89, "volume": 95351.0}, {"date": "2026-03-25", "close": 101.96, "volume": 79461.0}, {"date": "2026-03-26", "close": 101.69, "volume": 77551.0}, {"date": "2026-03-27", "close": 100.81, "volume": 148594.0}, {"date": "2026-03-30", "close": 98.3, "volume": 119015.0}, {"date": "2026-03-31", "close": 98.4, "volume": 168852.0}, {"date": "2026-04-01", "close": 93.25, "volume": 141355.0}, {"date": "2026-04-02", "close": 94.49, "volume": 202413.0}, {"date": "2026-04-06", "close": 94.93, "volume": 107618.0}, {"date": "2026-04-07", "close": 95.6, "volume": 105277.0}, {"date": "2026-04-08", "close": 93.24, "volume": 196199.0}, {"date": "2026-04-09", "close": 92.61, "volume": 89614.0}, {"date": "2026-04-10", "close": 92.22, "volume": 87017.0}, {"date": "2026-04-13", "close": 92.97, "volume": 70487.0}, {"date": "2026-04-14", "close": 89.96, "volume": 139261.0}, {"date": "2026-04-15", "close": 89.33, "volume": 105373.0}, {"date": "2026-04-16", "close": 88.73, "volume": 114377.0}, {"date": "2026-04-17", "close": 83.59, "volume": 186495.0}, {"date": "2026-04-20", "close": 83.29, "volume": 154943.0}, {"date": "2026-04-21", "close": 86.21, "volume": 147141.0}, {"date": "2026-04-22", "close": 88.69, "volume": 79372.0}, {"date": "2026-04-23", "close": 92.05, "volume": 116908.0}, {"date": "2026-04-24", "close": 95.14, "volume": 142186.0}, {"date": "2026-04-27", "close": 96.65, "volume": 86639.0}, {"date": "2026-04-28", "close": 98.8, "volume": 98435.0}, {"date": "2026-04-29", "close": 101.73, "volume": 161640.0}, {"date": "2026-04-30", "close": 93.33, "volume": 256906.0}, {"date": "2026-05-01", "close": 94.64, "volume": 99401.0}, {"date": "2026-05-04", "close": 95.48, "volume": 177883.0}, {"date": "2026-05-05", "close": 95.23, "volume": 117207.0}, {"date": "2026-05-06", "close": 91.56, "volume": 112217.0}, {"date": "2026-05-07", "close": 89.93, "volume": 156793.0}, {"date": "2026-05-08", "close": 87.79, "volume": 77375.0}, {"date": "2026-05-11", "close": 92.06, "volume": 124335.0}, {"date": "2026-05-12", "close": 93.18, "volume": 160058.0}, {"date": "2026-05-13", "close": 92.94, "volume": 76745.0}, {"date": "2026-05-14", "close": 94.02, "volume": 62487.0}, {"date": "2026-05-15", "close": 95.0, "volume": 56928.0}, {"date": "2026-05-18", "close": 97.0, "volume": 160231.0}, {"date": "2026-05-19", "close": 100.17, "volume": 150597.0}, {"date": "2026-05-20", "close": 98.05, "volume": 106707.0}, {"date": "2026-05-21", "close": 96.3, "volume": 67601.0}, {"date": "2026-05-22", "close": 96.99, "volume": 64345.0}, {"date": "2026-05-26", "close": 92.73, "volume": 134376.0}, {"date": "2026-05-27", "close": 89.39, "volume": 110035.0}, {"date": "2026-05-28", "close": 90.12, "volume": 87288.0}, {"date": "2026-05-29", "close": 89.4, "volume": 64419.0}, {"date": "2026-06-01", "close": 92.31, "volume": 109529.0}, {"date": "2026-06-02", "close": 93.06, "volume": 85337.0}, {"date": "2026-06-03", "close": 95.01, "volume": 77320.0}, {"date": "2026-06-04", "close": 98.66, "volume": 94807.0}, {"date": "2026-06-05", "close": 93.0, "volume": 112512.0}, {"date": "2026-06-08", "close": 97.21, "volume": 126993.0}, {"date": "2026-06-09", "close": 93.86, "volume": 87230.0}, {"date": "2026-06-10", "close": 96.04, "volume": 148212.0}, {"date": "2026-06-11", "close": 96.42, "volume": 184250.0}, {"date": "2026-06-12", "close": 95.87, "volume": 74223.0}, {"date": "2026-06-15", "close": 89.51, "volume": 165974.0}, {"date": "2026-06-16", "close": 87.52, "volume": 94105.0}, {"date": "2026-06-17", "close": 85.87, "volume": 100770.0}, {"date": "2026-06-18", "close": 83.73, "volume": 104899.0}, {"date": "2026-06-22", "close": 84.04, "volume": 76512.0}, {"date": "2026-06-23", "close": 83.38, "volume": 68802.0}, {"date": "2026-06-24", "close": 77.56, "volume": 134464.0}, {"date": "2026-06-25", "close": 79.16, "volume": 80918.0}, {"date": "2026-06-26", "close": 77.64, "volume": 59109.0}, {"date": "2026-06-29", "close": 76.84, "volume": 70065.0}, {"date": "2026-06-30", "close": 76.66, "volume": 119274.0}, {"date": "2026-07-01", "close": 75.26, "volume": 84563.0}, {"date": "2026-07-02", "close": 75.69, "volume": 76800.0}, {"date": "2026-07-06", "close": 75.64, "volume": 78827.0}, {"date": "2026-07-07", "close": 78.43, "volume": 75069.0}, {"date": "2026-07-08", "close": 81.26, "volume": 113987.0}, {"date": "2026-07-09", "close": 80.62, "volume": 103240.0}, {"date": "2026-07-10", "close": 80.34, "volume": 70884.0}, {"date": "2026-07-13", "close": 83.43, "volume": 101349.0}, {"date": "2026-07-14", "close": 82.84, "volume": 98167.0}, {"date": "2026-07-15", "close": 81.95, "volume": 84573.0}, {"date": "2026-07-16", "close": 81.79, "volume": 62894.0}, {"date": "2026-07-17", "close": 83.66, "volume": 60220.0}, {"date": "2026-07-20", "close": 82.37, "volume": 54833.0}, {"date": "2026-07-21", "close": 84.67, "volume": 70724.0}, {"date": "2026-07-22", "close": 85.54, "volume": 57588.0}, {"date": "2026-07-23", "close": 85.68, "volume": 78657.0}, {"date": "2026-07-24", "close": 84.61, "volume": 121861.0}, {"date": "2026-07-27", "close": 80.24, "volume": 118143.0}, {"date": "2026-07-28", "close": 78.27, "volume": 155151.0}, {"date": "2026-07-29", "close": 73.12, "volume": 315980.0}, {"date": "2026-07-30", "close": 76.19, "volume": 151369.0}, {"date": "2026-07-31", "close": 77.73, "volume": 164901.0}, {"date": "2026-08-03", "close": 77.49, "volume": 107753.0}, {"date": "2026-08-04", "close": 76.15, "volume": 197139.0}, {"date": "2026-08-05", "close": 74.89, "volume": 132989.0}, {"date": "2026-08-06", "close": 76.93, "volume": 150860.0}, {"date": "2026-08-07", "close": 75.75, "volume": 107274.0}], "refreshing": true}