{"ticker": "SVC", "overview": {"cik": "945394", "ticker": "SVC", "name": "Service Properties Trust", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000945394-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000945394-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-001004", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-10", "title": "FORM S-8", "accession": "0001104659-26-082661", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080829", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073651", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073650", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073649", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073648", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073647", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073646", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073645", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073440", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000945394-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000884546-26-000222", "price_sensitive": false}, {"form": "ABS-15G", "date": "2026-05-12", "title": "Form ABS-15G", "accession": "0000945394-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000945394-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000945394-26-000030", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001104659-26-049433", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0001799456-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-04-09", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-041551", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-08", "title": "Form SCHEDULE 13G", "accession": "0001799456-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-145905", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039770", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039769", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "SVC", "has_prices": true, "as_of": "2026-08-07", "last": 8.23, "prev_close": 8.45, "change": -0.21999999999999886, "change_pct": -0.02603550295857975, "session_volume": 1445974.0, "vwap_5": 8.118901568067406, "vwap_20": 8.407466040979665, "vwap_60": 8.478171332003644, "vwap_250": 8.266413393125267, "high_52w": 11.85, "low_52w": 5.9, "avg_volume_20": 1847579.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001119", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Service Properties Trust", "who_key": "Service Properties Trust", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Service Properties Trust moves to a 4.91% passive stake in SVC", "source_url": "https://www.sec.gov/Archives/edgar/data/945394/0002100121-26-001119-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0001799456-26-000011", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Flat Footed LLC", "who_key": "Flat Footed LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Flat Footed LLC moves to a 7.9% passive stake in SVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1799456/0001799456-26-000011-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000884546-26-000398", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC takes a 8.91% passive stake in SVC", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000398-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119016}, {"id": "13DG-0001422849-26-000133", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Capital World Investors takes a 5.4% passive stake in SVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000133-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119016}, {"id": "13DG-0002100121-26-001004", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Service Properties Trust", "who_key": "Service Properties Trust", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Service Properties Trust takes a 5.1% passive stake in SVC", "source_url": "https://www.sec.gov/Archives/edgar/data/945394/0002100121-26-001004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "13DG-0000884546-26-000222", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 4.66% passive stake in SVC", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000222-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "13DG-0001104659-26-041551", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "RMR Group LLC", "who_key": "RMR Group LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "RMR Group LLC takes an activist stake in SVC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1613503/0001104659-26-041551-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299016}, {"id": "13DG-0001799456-26-000008", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Flat Footed LLC", "who_key": "Flat Footed LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Flat Footed LLC adjusts its stake in SVC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1799456/0001799456-26-000008-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299016}, {"id": "13DG-0001799456-26-000007", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Flat Footed LLC", "who_key": "Flat Footed LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Flat Footed LLC crosses 5% of SVC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1799456/0001799456-26-000007-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300456}, {"id": "13DG-0001193125-26-145905", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Helix Partners Management LP", "who_key": "Helix Partners Management 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Helix Partners Management LP crosses 5% of SVC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1995612/0001193125-26-145905-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301896}, {"id": "13DG-0000102909-26-002241", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Service Properties Trust", "who_key": "Service Properties Trust", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Service Properties Trust adjusts its stake in SVC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/945394/0000102909-26-002241-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "HOUSE-2023-20022585-T0", "src": "CONGRESS", "ticker": "SVC", "cik": "", "company": "Service Properties Trust", "company_raw": "Notification\nDate\nAmount Cap.\nGains >\n$200?\nSERVICE PROPERTIES TRUST", "who": "Hon. Debbie Dingell", "who_key": "Hon. Debbie Dingell", "role": "House \u00b7 MI06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Debbie Dingell sells SVC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022585.pdf", "trade_date": "2023-03-08", "timestamp": "2023-03-08", "mins": 1923336}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001119", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Service Properties Trust", "who_key": "Service Properties Trust", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Service Properties Trust moves to a 4.91% passive stake in SVC", "source_url": "https://www.sec.gov/Archives/edgar/data/945394/0002100121-26-001119-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0001799456-26-000011", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Flat Footed LLC", "who_key": "Flat Footed LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Flat Footed LLC moves to a 7.9% passive stake in SVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1799456/0001799456-26-000011-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000884546-26-000398", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC takes a 8.91% passive stake in SVC", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000398-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119016}, {"id": "13DG-0001422849-26-000133", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Capital World Investors takes a 5.4% passive stake in SVC", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000133-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119016}, {"id": "13DG-0002100121-26-001004", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Service Properties Trust", "who_key": "Service Properties Trust", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Service Properties Trust takes a 5.1% passive stake in SVC", "source_url": "https://www.sec.gov/Archives/edgar/data/945394/0002100121-26-001004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "13DG-0000884546-26-000222", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 4.66% passive stake in SVC", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000222-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248616}, {"id": "13DG-0001104659-26-041551", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "RMR Group LLC", "who_key": "RMR Group LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "RMR Group LLC takes an activist stake in SVC \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1613503/0001104659-26-041551-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299016}, {"id": "13DG-0001799456-26-000008", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Flat Footed LLC", "who_key": "Flat Footed LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Flat Footed LLC adjusts its stake in SVC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1799456/0001799456-26-000008-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299016}, {"id": "13DG-0001799456-26-000007", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Flat Footed LLC", "who_key": "Flat Footed LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Flat Footed LLC crosses 5% of SVC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1799456/0001799456-26-000007-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300456}, {"id": "13DG-0001193125-26-145905", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Helix Partners Management LP", "who_key": "Helix Partners Management 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Helix Partners Management LP crosses 5% of SVC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1995612/0001193125-26-145905-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301896}, {"id": "13DG-0000102909-26-002241", "src": "13DG", "ticker": "SVC", "cik": "945394", "company": "Service Properties Trust", "company_raw": "Service Properties Trust", "who": "Service Properties Trust", "who_key": "Service Properties Trust", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Service Properties Trust adjusts its stake in SVC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/945394/0000102909-26-002241-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Service Properties Trust - Common Shares of Beneficial Interest", "new_value": "Service Properties Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000945394", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000945394", "applied": 1, "detected_at": "2026-10-28T01:44:30.093167"}]}, "key_people": [{"who": "Hon. Debbie Dingell", "who_key": "Hon. Debbie Dingell", "role": "House \u00b7 MI06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022585.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022585.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000945394-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000945394-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-001004", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-10", "title": "FORM S-8", "accession": "0001104659-26-082661", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080829", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073651", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073650", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073649", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073648", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073647", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073646", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-073645", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073440", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000945394-26-000036", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000884546-26-000222", "price_sensitive": false}, {"form": "ABS-15G", "date": "2026-05-12", "title": "Form ABS-15G", "accession": "0000945394-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000945394-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000945394-26-000030", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-27", "title": "Form DEFA14A", "accession": "0001104659-26-049433", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-09", "title": "Form SCHEDULE 13G/A", "accession": "0001799456-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-04-09", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-041551", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-08", "title": "Form SCHEDULE 13G", "accession": "0001799456-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-145905", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039770", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039769", "price_sensitive": false}], "performance": {"ticker": "SVC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 159.35, "volume": 168059.0}, {"date": "2016-08-09", "close": 159.45, "volume": 124908.0}, {"date": "2016-08-10", "close": 158.1, "volume": 188200.0}, {"date": "2016-08-11", "close": 157.5, "volume": 171614.0}, {"date": "2016-08-12", "close": 158.25, "volume": 81073.0}, {"date": "2016-08-15", "close": 159.5, "volume": 104782.0}, {"date": "2016-08-16", "close": 152.75, "volume": 2300276.0}, {"date": "2016-08-17", "close": 152.65, "volume": 534548.0}, {"date": "2016-08-18", "close": 153.15, "volume": 430194.0}, {"date": "2016-08-19", "close": 153.05, "volume": 245390.0}, {"date": "2016-08-22", "close": 153.45, "volume": 521597.0}, {"date": "2016-08-23", "close": 153.3, "volume": 284252.0}, {"date": "2016-08-24", "close": 151.1, "volume": 221193.0}, {"date": "2016-08-25", "close": 151.95, "volume": 125571.0}, {"date": "2016-08-26", "close": 151.35, "volume": 275493.0}, {"date": "2016-08-29", "close": 152.25, "volume": 164431.0}, {"date": "2016-08-30", "close": 152.8, "volume": 143915.0}, {"date": "2016-08-31", "close": 152.45, "volume": 306055.0}, {"date": "2016-09-01", "close": 150.4, "volume": 169383.0}, {"date": "2016-09-02", "close": 152.75, "volume": 253698.0}, {"date": "2016-09-06", "close": 152.05, "volume": 135866.0}, {"date": "2016-09-07", "close": 153.75, "volume": 175127.0}, {"date": "2016-09-08", "close": 152.55, "volume": 158216.0}, {"date": "2016-09-09", "close": 145.9, "volume": 267970.0}, {"date": "2016-09-12", "close": 145.75, "volume": 302367.0}, {"date": "2016-09-13", "close": 141.85, "volume": 226511.0}, {"date": "2016-09-14", "close": 141.75, "volume": 222449.0}, {"date": "2016-09-15", "close": 142.85, "volume": 140515.0}, {"date": "2016-09-16", "close": 142.15, "volume": 358264.0}, {"date": "2016-09-19", "close": 143.95, "volume": 148546.0}, {"date": "2016-09-20", "close": 143.4, "volume": 144506.0}, {"date": "2016-09-21", "close": 146.15, "volume": 185871.0}, {"date": "2016-09-22", "close": 149.1, "volume": 191175.0}, {"date": "2016-09-23", "close": 149.6, "volume": 98094.0}, {"date": "2016-09-26", "close": 148.2, "volume": 126847.0}, {"date": "2016-09-27", "close": 147.2, "volume": 164542.0}, {"date": "2016-09-28", "close": 149.95, "volume": 121858.0}, {"date": "2016-09-29", "close": 148.55, "volume": 124077.0}, {"date": "2016-09-30", "close": 148.6, "volume": 180579.0}, {"date": "2016-10-03", "close": 147.85, "volume": 149194.0}, {"date": "2016-10-04", "close": 146.15, "volume": 192212.0}, {"date": "2016-10-05", "close": 143.5, "volume": 185309.0}, {"date": "2016-10-06", "close": 143.6, "volume": 158159.0}, {"date": "2016-10-07", "close": 142.3, "volume": 155607.0}, {"date": "2016-10-10", "close": 143.9, "volume": 86963.0}, {"date": "2016-10-11", "close": 142.55, "volume": 102365.0}, {"date": "2016-10-12", "close": 144.35, "volume": 128816.0}, {"date": "2016-10-13", "close": 145.8, "volume": 151883.0}, {"date": "2016-10-14", "close": 145.2, "volume": 93924.0}, {"date": "2016-10-17", "close": 145.05, "volume": 134929.0}, {"date": "2016-10-18", "close": 146.45, "volume": 196196.0}, {"date": "2016-10-19", "close": 143.7, "volume": 129334.0}, {"date": "2016-10-20", "close": 141.5, "volume": 135192.0}, {"date": "2016-10-21", "close": 139.9, "volume": 186058.0}, {"date": "2016-10-24", "close": 139.4, "volume": 170271.0}, {"date": "2016-10-25", "close": 139.45, "volume": 93049.0}, {"date": "2016-10-26", "close": 138.45, "volume": 136419.0}, {"date": "2016-10-27", "close": 136.15, "volume": 120430.0}, {"date": "2016-10-28", "close": 135.85, "volume": 132759.0}, {"date": "2016-10-31", "close": 136.8, "volume": 183755.0}, {"date": "2016-11-01", "close": 133.05, "volume": 193846.0}, {"date": "2016-11-02", "close": 131.55, "volume": 244200.0}, {"date": "2016-11-03", "close": 131.05, "volume": 143393.0}, {"date": "2016-11-04", "close": 133.1, "volume": 383022.0}, {"date": "2016-11-07", "close": 136.8, "volume": 189275.0}, {"date": "2016-11-08", "close": 136.5, "volume": 261993.0}, {"date": "2016-11-09", "close": 135.55, "volume": 214669.0}, {"date": "2016-11-10", "close": 133.25, "volume": 211731.0}, {"date": "2016-11-11", "close": 138.4, "volume": 224250.0}, {"date": "2016-11-14", "close": 143.7, "volume": 391776.0}, {"date": "2016-11-15", "close": 143.85, "volume": 221681.0}, {"date": "2016-11-16", "close": 144.45, "volume": 231692.0}, {"date": "2016-11-17", "close": 142.7, "volume": 161587.0}, {"date": "2016-11-18", "close": 142.8, "volume": 188046.0}, {"date": "2016-11-21", "close": 143.225, "volume": 201924.0}, {"date": "2016-11-22", "close": 144.75, "volume": 160175.0}, {"date": "2016-11-23", "close": 144.7, "volume": 104848.0}, {"date": "2016-11-25", "close": 145.95, "volume": 56142.0}, {"date": "2016-11-28", "close": 144.6, "volume": 144838.0}, {"date": "2016-11-29", "close": 147.25, "volume": 145843.0}, {"date": "2016-11-30", "close": 144.975, "volume": 328526.0}, {"date": "2016-12-01", "close": 143.75, "volume": 190259.0}, {"date": "2016-12-02", "close": 145.9, "volume": 239143.0}, {"date": "2016-12-05", "close": 147.1, "volume": 189462.0}, {"date": "2016-12-06", "close": 149.65, "volume": 312440.0}, {"date": "2016-12-07", "close": 151.45, "volume": 217961.0}, {"date": "2016-12-08", "close": 152.35, "volume": 256704.0}, {"date": "2016-12-09", "close": 153.2, "volume": 250545.0}, {"date": "2016-12-12", "close": 154.0, "volume": 146199.0}, {"date": "2016-12-13", "close": 153.45, "volume": 168519.0}, {"date": "2016-12-14", "close": 152.05, "volume": 238555.0}, {"date": "2016-12-15", "close": 151.65, "volume": 175938.0}, {"date": "2016-12-16", "close": 152.8, "volume": 306135.0}, {"date": "2016-12-19", "close": 153.75, "volume": 175657.0}, {"date": "2016-12-20", "close": 154.55, "volume": 134733.0}, {"date": "2016-12-21", "close": 153.35, "volume": 145838.0}, {"date": "2016-12-22", "close": 154.2, "volume": 130594.0}, {"date": "2016-12-23", "close": 154.85, "volume": 105647.0}, {"date": "2016-12-27", "close": 154.85, "volume": 68964.0}, {"date": "2016-12-28", "close": 154.8, "volume": 108662.0}, {"date": "2016-12-29", "close": 157.75, "volume": 151475.0}, {"date": "2016-12-30", "close": 158.7, "volume": 195769.0}, {"date": "2017-01-03", "close": 160.5, "volume": 159478.0}, {"date": "2017-01-04", "close": 161.15, "volume": 226717.0}, {"date": "2017-01-05", "close": 156.8, "volume": 217603.0}, {"date": "2017-01-06", "close": 154.6, "volume": 265567.0}, {"date": "2017-01-09", "close": 152.7, "volume": 196982.0}, {"date": "2017-01-10", "close": 153.05, "volume": 159540.0}, {"date": "2017-01-11", "close": 155.9, "volume": 224674.0}, {"date": "2017-01-12", "close": 156.7, "volume": 115712.0}, {"date": "2017-01-13", "close": 158.15, "volume": 100940.0}, {"date": "2017-01-17", "close": 158.6, "volume": 180842.0}, {"date": "2017-01-18", "close": 159.45, "volume": 219441.0}, {"date": "2017-01-19", "close": 154.5, "volume": 170288.0}, {"date": "2017-01-20", "close": 154.95, "volume": 114028.0}, {"date": "2017-01-23", "close": 155.75, "volume": 93239.0}, {"date": "2017-01-24", "close": 157.6, "volume": 118110.0}, {"date": "2017-01-25", "close": 157.8, "volume": 79978.0}, {"date": "2017-01-26", "close": 159.05, "volume": 101376.0}, {"date": "2017-01-27", "close": 157.25, "volume": 79396.0}, {"date": "2017-01-30", "close": 155.6, "volume": 119447.0}, {"date": "2017-01-31", "close": 155.65, "volume": 140848.0}, {"date": "2017-02-01", "close": 154.4, "volume": 145013.0}, {"date": "2017-02-02", "close": 156.25, "volume": 158790.0}, {"date": "2017-02-03", "close": 157.55, "volume": 102871.0}, {"date": "2017-02-06", "close": 157.225, "volume": 68799.0}, {"date": "2017-02-07", "close": 156.65, "volume": 86342.0}, {"date": "2017-02-08", "close": 157.15, "volume": 51773.0}, {"date": "2017-02-09", "close": 157.45, "volume": 95969.0}, {"date": "2017-02-10", "close": 158.25, "volume": 63643.0}, {"date": "2017-02-13", "close": 158.5, "volume": 99530.0}, {"date": "2017-02-14", "close": 159.85, "volume": 84049.0}, {"date": "2017-02-15", "close": 160.75, "volume": 131192.0}, {"date": "2017-02-16", "close": 161.8, "volume": 126763.0}, {"date": "2017-02-17", "close": 158.9, "volume": 251393.0}, {"date": "2017-02-21", "close": 161.4, "volume": 108474.0}, {"date": "2017-02-22", "close": 159.45, "volume": 108800.0}, {"date": "2017-02-23", "close": 160.15, "volume": 76080.0}, {"date": "2017-02-24", "close": 160.05, "volume": 67656.0}, {"date": "2017-02-27", "close": 161.45, "volume": 121204.0}, {"date": "2017-02-28", "close": 158.9, "volume": 206462.0}, {"date": "2017-03-01", "close": 160.0, "volume": 143081.0}, {"date": "2017-03-02", "close": 156.7, "volume": 123057.0}, {"date": "2017-03-03", "close": 155.4, "volume": 143599.0}, {"date": "2017-03-06", "close": 154.95, "volume": 113837.0}, {"date": "2017-03-07", "close": 154.85, "volume": 117252.0}, {"date": "2017-03-08", "close": 151.45, "volume": 122691.0}, {"date": "2017-03-09", "close": 149.55, "volume": 105187.0}, {"date": "2017-03-10", "close": 150.0, "volume": 95955.0}, {"date": "2017-03-13", "close": 149.75, "volume": 107550.0}, {"date": "2017-03-14", "close": 151.25, "volume": 104414.0}, {"date": "2017-03-15", "close": 155.05, "volume": 205636.0}, {"date": "2017-03-16", "close": 155.15, "volume": 112179.0}, {"date": "2017-03-17", "close": 156.55, "volume": 291586.0}, {"date": "2017-03-20", "close": 156.35, "volume": 104221.0}, {"date": "2017-03-21", "close": 154.35, "volume": 210317.0}, {"date": "2017-03-22", "close": 155.35, "volume": 120041.0}, {"date": "2017-03-23", "close": 155.85, "volume": 110113.0}, {"date": "2017-03-24", "close": 154.75, "volume": 69269.0}, {"date": "2017-03-27", "close": 154.4, "volume": 78334.0}, {"date": "2017-03-28", "close": 155.85, "volume": 127218.0}, {"date": "2017-03-29", "close": 156.0, "volume": 349136.0}, {"date": "2017-03-30", "close": 157.0, "volume": 95805.0}, {"date": "2017-03-31", "close": 157.65, "volume": 87489.0}, {"date": "2017-04-03", "close": 158.5, "volume": 166042.0}, {"date": "2017-04-04", "close": 161.2, "volume": 191390.0}, {"date": "2017-04-05", "close": 159.55, "volume": 111186.0}, {"date": "2017-04-06", "close": 161.95, "volume": 93503.0}, {"date": "2017-04-07", "close": 159.6, "volume": 146681.0}, {"date": "2017-04-10", "close": 160.55, "volume": 71454.0}, {"date": "2017-04-11", "close": 162.8, "volume": 96782.0}, {"date": "2017-04-12", "close": 161.4, "volume": 104165.0}, {"date": "2017-04-13", "close": 160.6, "volume": 83700.0}, {"date": "2017-04-17", "close": 162.5, "volume": 104458.0}, {"date": "2017-04-18", "close": 162.5, "volume": 108654.0}, {"date": "2017-04-19", "close": 161.0, "volume": 141061.0}, {"date": "2017-04-20", "close": 161.2, "volume": 72972.0}, {"date": "2017-04-21", "close": 160.0, "volume": 78593.0}, {"date": "2017-04-24", "close": 160.3, "volume": 104169.0}, {"date": "2017-04-25", "close": 160.75, "volume": 98674.0}, {"date": "2017-04-26", "close": 161.05, "volume": 92942.0}, {"date": "2017-04-27", "close": 161.55, "volume": 100134.0}, {"date": "2017-04-28", "close": 159.15, "volume": 157518.0}, {"date": "2017-05-01", "close": 159.85, "volume": 85126.0}, {"date": "2017-05-02", "close": 160.4, "volume": 68895.0}, {"date": "2017-05-03", "close": 159.0, "volume": 71024.0}, {"date": "2017-05-04", "close": 157.7, "volume": 129034.0}, {"date": "2017-05-05", "close": 159.3, "volume": 70011.0}, {"date": "2017-05-08", "close": 157.95, "volume": 74210.0}, {"date": "2017-05-09", "close": 155.4, "volume": 133589.0}, {"date": "2017-05-10", "close": 149.2, "volume": 376998.0}, {"date": "2017-05-11", "close": 147.05, "volume": 322861.0}, {"date": "2017-05-12", "close": 143.75, "volume": 156090.0}, {"date": "2017-05-15", "close": 144.75, "volume": 135533.0}, {"date": "2017-05-16", "close": 143.1, "volume": 141237.0}, {"date": "2017-05-17", "close": 141.75, "volume": 141976.0}, {"date": "2017-05-18", "close": 143.05, "volume": 159962.0}, {"date": "2017-05-19", "close": 143.75, "volume": 137891.0}, {"date": "2017-05-22", "close": 144.8, "volume": 120741.0}, {"date": "2017-05-23", "close": 144.45, "volume": 158446.0}, {"date": "2017-05-24", "close": 145.2, "volume": 118929.0}, {"date": "2017-05-25", "close": 145.15, "volume": 104182.0}, {"date": "2017-05-26", "close": 144.8, "volume": 70487.0}, {"date": "2017-05-30", "close": 144.45, "volume": 73170.0}, {"date": "2017-05-31", "close": 144.6, "volume": 186865.0}, {"date": "2017-06-01", "close": 146.45, "volume": 125421.0}, {"date": "2017-06-02", "close": 146.5, "volume": 109091.0}, {"date": "2017-06-05", "close": 144.75, "volume": 114295.0}, {"date": "2017-06-06", "close": 144.95, "volume": 76605.0}, {"date": "2017-06-07", "close": 143.75, "volume": 295884.0}, {"date": "2017-06-08", "close": 146.8, "volume": 138388.0}, {"date": "2017-06-09", "close": 148.6, "volume": 115806.0}, {"date": "2017-06-12", "close": 150.0, "volume": 143221.0}, {"date": "2017-06-13", "close": 151.75, "volume": 101454.0}, {"date": "2017-06-14", "close": 150.85, "volume": 88473.0}, {"date": "2017-06-15", "close": 150.6, "volume": 89097.0}, {"date": "2017-06-16", "close": 153.45, "volume": 323417.0}, {"date": "2017-06-19", "close": 154.1, "volume": 100660.0}, {"date": "2017-06-20", "close": 152.25, "volume": 96081.0}, {"date": "2017-06-21", "close": 150.6, "volume": 64108.0}, {"date": "2017-06-22", "close": 150.55, "volume": 111862.0}, {"date": "2017-06-23", "close": 150.0, "volume": 163790.0}, {"date": "2017-06-26", "close": 152.4, "volume": 95272.0}, {"date": "2017-06-27", "close": 150.9, "volume": 120671.0}, {"date": "2017-06-28", "close": 150.2, "volume": 95352.0}, {"date": "2017-06-29", "close": 147.85, "volume": 94119.0}, {"date": "2017-06-30", "close": 145.75, "volume": 134222.0}, {"date": "2017-07-03", "close": 149.0, "volume": 93056.0}, {"date": "2017-07-05", "close": 146.3, "volume": 106506.0}, {"date": "2017-07-06", "close": 144.55, "volume": 161991.0}, {"date": "2017-07-07", "close": 145.3, "volume": 118109.0}, {"date": "2017-07-10", "close": 143.45, "volume": 84457.0}, {"date": "2017-07-11", "close": 143.65, "volume": 98552.0}, {"date": "2017-07-12", "close": 145.45, "volume": 82064.0}, {"date": "2017-07-13", "close": 146.2, "volume": 97715.0}, {"date": "2017-07-14", "close": 147.1, "volume": 84349.0}, {"date": "2017-07-17", "close": 148.7, "volume": 89922.0}, {"date": "2017-07-18", "close": 147.35, "volume": 100943.0}, {"date": "2017-07-19", "close": 147.05, "volume": 119456.0}, {"date": "2017-07-20", "close": 141.75, "volume": 179111.0}, {"date": "2017-07-21", "close": 142.4, "volume": 136057.0}, {"date": "2017-07-24", "close": 141.7, "volume": 159041.0}, {"date": "2017-07-25", "close": 143.25, "volume": 187557.0}, {"date": "2017-07-26", "close": 141.8, "volume": 131738.0}, {"date": "2017-07-27", "close": 142.25, "volume": 125769.0}, {"date": "2017-07-28", "close": 144.45, "volume": 108565.0}, {"date": "2017-07-31", "close": 145.3, "volume": 94649.0}, {"date": "2017-08-01", "close": 145.7, "volume": 57777.0}, {"date": "2017-08-02", "close": 143.3, "volume": 77812.0}, {"date": "2017-08-03", "close": 142.3, "volume": 52618.0}, {"date": "2017-08-04", "close": 143.85, "volume": 64847.0}, {"date": "2017-08-07", "close": 144.15, "volume": 72091.0}, {"date": "2017-08-08", "close": 143.85, "volume": 147441.0}, {"date": "2017-08-09", "close": 136.65, "volume": 180567.0}, {"date": "2017-08-10", "close": 136.65, "volume": 139415.0}, {"date": "2017-08-11", "close": 136.6, "volume": 172695.0}, {"date": "2017-08-14", "close": 138.35, "volume": 115787.0}, {"date": "2017-08-15", "close": 136.95, "volume": 93334.0}, {"date": "2017-08-16", "close": 137.3, "volume": 100862.0}, {"date": "2017-08-17", "close": 136.05, "volume": 115076.0}, {"date": "2017-08-18", "close": 136.65, "volume": 182359.0}, {"date": "2017-08-21", "close": 136.95, "volume": 66995.0}, {"date": "2017-08-22", "close": 137.15, "volume": 89714.0}, {"date": "2017-08-23", "close": 135.7, "volume": 92855.0}, {"date": "2017-08-24", "close": 136.0, "volume": 127227.0}, {"date": "2017-08-25", "close": 135.7, "volume": 164190.0}, {"date": "2017-08-28", "close": 134.4, "volume": 168492.0}, {"date": "2017-08-29", "close": 134.7, "volume": 114098.0}, {"date": "2017-08-30", "close": 137.15, "volume": 86818.0}, {"date": "2017-08-31", "close": 136.8, "volume": 200602.0}, {"date": "2017-09-01", "close": 137.3, "volume": 68579.0}, {"date": "2017-09-05", "close": 134.45, "volume": 150482.0}, {"date": "2017-09-06", "close": 135.35, "volume": 130182.0}, {"date": "2017-09-07", "close": 135.35, "volume": 87681.0}, {"date": "2017-09-08", "close": 137.45, "volume": 109736.0}, {"date": "2017-09-11", "close": 138.8, "volume": 115531.0}, {"date": "2017-09-12", "close": 138.45, "volume": 73651.0}, {"date": "2017-09-13", "close": 140.55, "volume": 127370.0}, {"date": "2017-09-14", "close": 140.4, "volume": 108871.0}, {"date": "2017-09-15", "close": 142.15, "volume": 190534.0}, {"date": "2017-09-18", "close": 140.35, "volume": 115475.0}, {"date": "2017-09-19", "close": 139.9, "volume": 116948.0}, {"date": "2017-09-20", "close": 140.7, "volume": 63275.0}, {"date": "2017-09-21", "close": 139.95, "volume": 98587.0}, {"date": "2017-09-22", "close": 140.25, "volume": 51375.0}, {"date": "2017-09-25", "close": 141.95, "volume": 72632.0}, {"date": "2017-09-26", "close": 142.6, "volume": 69163.0}, {"date": "2017-09-27", "close": 142.3, "volume": 94417.0}, {"date": "2017-09-28", "close": 143.3, "volume": 87240.0}, {"date": "2017-09-29", "close": 142.45, "volume": 126746.0}, {"date": "2017-10-02", "close": 142.95, "volume": 108545.0}, {"date": "2017-10-03", "close": 141.9, "volume": 107060.0}, {"date": "2017-10-04", "close": 142.25, "volume": 80919.0}, {"date": "2017-10-05", "close": 143.65, "volume": 96084.0}, {"date": "2017-10-06", "close": 143.2, "volume": 92699.0}, {"date": "2017-10-09", "close": 143.05, "volume": 67721.0}, {"date": "2017-10-10", "close": 144.55, "volume": 76224.0}, {"date": "2017-10-11", "close": 145.35, "volume": 87302.0}, {"date": "2017-10-12", "close": 146.8, "volume": 99259.0}, {"date": "2017-10-13", "close": 146.8, "volume": 104935.0}, {"date": "2017-10-16", "close": 145.25, "volume": 104997.0}, {"date": "2017-10-17", "close": 145.1, "volume": 138173.0}, {"date": "2017-10-18", "close": 146.35, "volume": 96123.0}, {"date": "2017-10-19", "close": 146.35, "volume": 99625.0}, {"date": "2017-10-20", "close": 141.9, "volume": 138640.0}, {"date": "2017-10-23", "close": 140.0, "volume": 104839.0}, {"date": "2017-10-24", "close": 140.6, "volume": 98062.0}, {"date": "2017-10-25", "close": 140.65, "volume": 100523.0}, {"date": "2017-10-26", "close": 140.55, "volume": 76017.0}, {"date": "2017-10-27", "close": 141.3, "volume": 79116.0}, {"date": "2017-10-30", "close": 141.35, "volume": 81637.0}, {"date": "2017-10-31", "close": 142.9, "volume": 84088.0}, {"date": "2017-11-01", "close": 143.15, "volume": 63030.0}, {"date": "2017-11-02", "close": 144.35, "volume": 61445.0}, {"date": "2017-11-03", "close": 143.65, "volume": 71363.0}, {"date": "2017-11-06", "close": 144.2, "volume": 67520.0}, {"date": "2017-11-07", "close": 145.0, "volume": 116001.0}, {"date": "2017-11-08", "close": 149.1, "volume": 153016.0}, {"date": "2017-11-09", "close": 148.15, "volume": 101106.0}, {"date": "2017-11-10", "close": 148.0, "volume": 119879.0}, {"date": "2017-11-13", "close": 147.55, "volume": 143071.0}, {"date": "2017-11-14", "close": 147.9, "volume": 106111.0}, {"date": "2017-11-15", "close": 148.0, "volume": 112743.0}, {"date": "2017-11-16", "close": 149.1, "volume": 137537.0}, {"date": "2017-11-17", "close": 148.9, "volume": 98175.0}, {"date": "2017-11-20", "close": 147.9, "volume": 82487.0}, {"date": "2017-11-21", "close": 148.95, "volume": 114882.0}, {"date": "2017-11-22", "close": 148.25, "volume": 79499.0}, {"date": "2017-11-24", "close": 148.95, "volume": 50867.0}, {"date": "2017-11-27", "close": 148.2, "volume": 69503.0}, {"date": "2017-11-28", "close": 147.4, "volume": 80427.0}, {"date": "2017-11-29", "close": 149.25, "volume": 68495.0}, {"date": "2017-11-30", "close": 149.95, "volume": 237189.0}, {"date": "2017-12-01", "close": 149.55, "volume": 91877.0}, {"date": "2017-12-04", "close": 150.55, "volume": 101313.0}, {"date": "2017-12-05", "close": 151.25, "volume": 106000.0}, {"date": "2017-12-06", "close": 150.5, "volume": 70388.0}, {"date": "2017-12-07", "close": 150.45, "volume": 136361.0}, {"date": "2017-12-08", "close": 150.55, "volume": 49499.0}, {"date": "2017-12-11", "close": 149.5, "volume": 80352.0}, {"date": "2017-12-12", "close": 150.3, "volume": 112894.0}, {"date": "2017-12-13", "close": 151.0, "volume": 117202.0}, {"date": "2017-12-14", "close": 150.7, "volume": 83347.0}, {"date": "2017-12-15", "close": 152.85, "volume": 253883.0}, {"date": "2017-12-18", "close": 155.45, "volume": 136705.0}, {"date": "2017-12-19", "close": 149.95, "volume": 152329.0}, {"date": "2017-12-20", "close": 148.4, "volume": 141657.0}, {"date": "2017-12-21", "close": 147.95, "volume": 72177.0}, {"date": "2017-12-22", "close": 148.5, "volume": 64264.0}, {"date": "2017-12-26", "close": 149.15, "volume": 47467.0}, {"date": "2017-12-27", "close": 149.6, "volume": 61268.0}, {"date": "2017-12-28", "close": 150.5, "volume": 80663.0}, {"date": "2017-12-29", "close": 149.25, "volume": 79045.0}, {"date": "2018-01-02", "close": 150.05, "volume": 101177.0}, {"date": "2018-01-03", "close": 148.8, "volume": 102926.0}, {"date": "2018-01-04", "close": 146.1, "volume": 162966.0}, {"date": "2018-01-05", "close": 145.9, "volume": 115617.0}, {"date": "2018-01-08", "close": 146.35, "volume": 129355.0}, {"date": "2018-01-09", "close": 145.15, "volume": 147831.0}, {"date": "2018-01-10", "close": 144.8, "volume": 135910.0}, {"date": "2018-01-11", "close": 146.7, "volume": 78985.0}, {"date": "2018-01-12", "close": 145.9, "volume": 96818.0}, {"date": "2018-01-16", "close": 144.65, "volume": 147965.0}, {"date": "2018-01-17", "close": 147.65, "volume": 105615.0}, {"date": "2018-01-18", "close": 143.85, "volume": 101863.0}, {"date": "2018-01-19", "close": 145.7, "volume": 110406.0}, {"date": "2018-01-22", "close": 144.65, "volume": 143652.0}, {"date": "2018-01-23", "close": 146.2, "volume": 151858.0}, {"date": "2018-01-24", "close": 147.95, "volume": 122827.0}, {"date": "2018-01-25", "close": 147.95, "volume": 129054.0}, {"date": "2018-01-26", "close": 144.8, "volume": 85233.0}, {"date": "2018-01-29", "close": 142.8, "volume": 80678.0}, {"date": "2018-01-30", "close": 139.7, "volume": 154616.0}, {"date": "2018-01-31", "close": 142.05, "volume": 180793.0}, {"date": "2018-02-01", "close": 139.7, "volume": 119609.0}, {"date": "2018-02-02", "close": 137.1, "volume": 122605.0}, {"date": "2018-02-05", "close": 132.4, "volume": 227895.0}, {"date": "2018-02-06", "close": 135.4, "volume": 286457.0}, {"date": "2018-02-07", "close": 135.05, "volume": 193430.0}, {"date": "2018-02-08", "close": 131.45, "volume": 176534.0}, {"date": "2018-02-09", "close": 134.6, "volume": 148416.0}, {"date": "2018-02-12", "close": 133.45, "volume": 203258.0}, {"date": "2018-02-13", "close": 134.0, "volume": 117418.0}, {"date": "2018-02-14", "close": 135.1, "volume": 150152.0}, {"date": "2018-02-15", "close": 135.55, "volume": 178236.0}, {"date": "2018-02-16", "close": 136.35, "volume": 127793.0}, {"date": "2018-02-20", "close": 133.6, "volume": 196838.0}, {"date": "2018-02-21", "close": 132.5, "volume": 180983.0}, {"date": "2018-02-22", "close": 132.0, "volume": 121463.0}, {"date": "2018-02-23", "close": 133.0, "volume": 188897.0}, {"date": "2018-02-26", "close": 131.5, "volume": 227246.0}, {"date": "2018-02-27", "close": 128.65, "volume": 360018.0}, {"date": "2018-02-28", "close": 127.2, "volume": 354915.0}, {"date": "2018-03-01", "close": 124.5, "volume": 360365.0}, {"date": "2018-03-02", "close": 121.8, "volume": 395185.0}, {"date": "2018-03-05", "close": 122.3, "volume": 275942.0}, {"date": "2018-03-06", "close": 121.8, "volume": 290705.0}, {"date": "2018-03-07", "close": 123.05, "volume": 200812.0}, {"date": "2018-03-08", "close": 123.5, "volume": 156637.0}, {"date": "2018-03-09", "close": 125.95, "volume": 141285.0}, {"date": "2018-03-12", "close": 125.6, "volume": 139172.0}, {"date": "2018-03-13", "close": 125.6, "volume": 168433.0}, {"date": "2018-03-14", "close": 126.15, "volume": 140040.0}, {"date": "2018-03-15", "close": 125.85, "volume": 150444.0}, {"date": "2018-03-16", "close": 127.3, "volume": 244518.0}, {"date": "2018-03-19", "close": 126.7, "volume": 146438.0}, {"date": "2018-03-20", "close": 125.65, "volume": 268433.0}, {"date": "2018-03-21", "close": 125.0, "volume": 233466.0}, {"date": "2018-03-22", "close": 122.75, "volume": 264161.0}, {"date": "2018-03-23", "close": 119.7, "volume": 221817.0}, {"date": "2018-03-26", "close": 121.8, "volume": 199479.0}, {"date": "2018-03-27", "close": 121.85, "volume": 201956.0}, {"date": "2018-03-28", "close": 126.45, "volume": 196379.0}, {"date": "2018-03-29", "close": 126.7, "volume": 130769.0}, {"date": "2018-04-02", "close": 123.35, "volume": 154167.0}, {"date": "2018-04-03", "close": 125.0, "volume": 142606.0}, {"date": "2018-04-04", "close": 125.7, "volume": 168099.0}, {"date": "2018-04-05", "close": 125.95, "volume": 89622.0}, {"date": "2018-04-06", "close": 124.3, "volume": 166648.0}, {"date": "2018-04-09", "close": 123.95, "volume": 151096.0}, {"date": "2018-04-10", "close": 123.2, "volume": 210958.0}, {"date": "2018-04-11", "close": 123.7, "volume": 167389.0}, {"date": "2018-04-12", "close": 125.35, "volume": 181221.0}, {"date": "2018-04-13", "close": 125.8, "volume": 135872.0}, {"date": "2018-04-16", "close": 127.2, "volume": 109142.0}, {"date": "2018-04-17", "close": 127.1, "volume": 177143.0}, {"date": "2018-04-18", "close": 127.1, "volume": 125404.0}, {"date": "2018-04-19", "close": 125.15, "volume": 157886.0}, {"date": "2018-04-20", "close": 124.75, "volume": 124158.0}, {"date": "2018-04-23", "close": 125.05, "volume": 114875.0}, {"date": "2018-04-24", "close": 125.1, "volume": 182500.0}, {"date": "2018-04-25", "close": 125.55, "volume": 114876.0}, {"date": "2018-04-26", "close": 125.6, "volume": 175311.0}, {"date": "2018-04-27", "close": 124.45, "volume": 122389.0}, {"date": "2018-04-30", "close": 124.4, "volume": 208743.0}, {"date": "2018-05-01", "close": 125.3, "volume": 149246.0}, {"date": "2018-05-02", "close": 126.1, "volume": 191385.0}, {"date": "2018-05-03", "close": 126.9, "volume": 191448.0}, {"date": "2018-05-04", "close": 128.45, "volume": 119481.0}, {"date": "2018-05-07", "close": 130.75, "volume": 188949.0}, {"date": "2018-05-08", "close": 131.05, "volume": 274223.0}, {"date": "2018-05-09", "close": 136.75, "volume": 213224.0}, {"date": "2018-05-10", "close": 139.3, "volume": 327798.0}, {"date": "2018-05-11", "close": 139.65, "volume": 180527.0}, {"date": "2018-05-14", "close": 138.95, "volume": 131832.0}, {"date": "2018-05-15", "close": 137.7, "volume": 189596.0}, {"date": "2018-05-16", "close": 137.7, "volume": 113566.0}, {"date": "2018-05-17", "close": 137.65, "volume": 175203.0}, {"date": "2018-05-18", "close": 138.6, "volume": 174097.0}, {"date": "2018-05-21", "close": 139.85, "volume": 150775.0}, {"date": "2018-05-22", "close": 140.5, "volume": 150169.0}, {"date": "2018-05-23", "close": 141.1, "volume": 142947.0}, {"date": "2018-05-24", "close": 142.75, "volume": 114098.0}, {"date": "2018-05-25", "close": 143.3, "volume": 80332.0}, {"date": "2018-05-29", "close": 143.8, "volume": 93069.0}, {"date": "2018-05-30", "close": 145.2, "volume": 170598.0}, {"date": "2018-05-31", "close": 144.75, "volume": 191124.0}, {"date": "2018-06-01", "close": 144.9, "volume": 157178.0}, {"date": "2018-06-04", "close": 145.85, "volume": 152092.0}, {"date": "2018-06-05", "close": 143.5, "volume": 189036.0}, {"date": "2018-06-06", "close": 143.35, "volume": 119062.0}, {"date": "2018-06-07", "close": 145.25, "volume": 241391.0}, {"date": "2018-06-08", "close": 143.35, "volume": 192882.0}, {"date": "2018-06-11", "close": 142.35, "volume": 105907.0}, {"date": "2018-06-12", "close": 142.45, "volume": 125369.0}, {"date": "2018-06-13", "close": 140.65, "volume": 107429.0}, {"date": "2018-06-14", "close": 142.2, "volume": 100278.0}, {"date": "2018-06-15", "close": 142.25, "volume": 293047.0}, {"date": "2018-06-18", "close": 141.95, "volume": 86122.0}, {"date": "2018-06-19", "close": 141.2, "volume": 155268.0}, {"date": "2018-06-20", "close": 141.25, "volume": 197669.0}, {"date": "2018-06-21", "close": 141.25, "volume": 96776.0}, {"date": "2018-06-22", "close": 143.35, "volume": 310068.0}, {"date": "2018-06-25", "close": 143.35, "volume": 178721.0}, {"date": "2018-06-26", "close": 142.5, "volume": 153167.0}, {"date": "2018-06-27", "close": 142.65, "volume": 90842.0}, {"date": "2018-06-28", "close": 142.9, "volume": 105277.0}, {"date": "2018-06-29", "close": 143.05, "volume": 224477.0}, {"date": "2018-07-02", "close": 141.55, "volume": 121886.0}, {"date": "2018-07-03", "close": 143.9, "volume": 104662.0}, {"date": "2018-07-05", "close": 143.05, "volume": 333698.0}, {"date": "2018-07-06", "close": 144.65, "volume": 356659.0}, {"date": "2018-07-09", "close": 143.9, "volume": 185176.0}, {"date": "2018-07-10", "close": 144.9, "volume": 172054.0}, {"date": "2018-07-11", "close": 143.8, "volume": 109719.0}, {"date": "2018-07-12", "close": 143.65, "volume": 84192.0}, {"date": "2018-07-13", "close": 143.85, "volume": 57975.0}, {"date": "2018-07-16", "close": 143.65, "volume": 70208.0}, {"date": "2018-07-17", "close": 143.35, "volume": 106392.0}, {"date": "2018-07-18", "close": 143.65, "volume": 79898.0}, {"date": "2018-07-19", "close": 145.6, "volume": 126858.0}, {"date": "2018-07-20", "close": 144.65, "volume": 85865.0}, {"date": "2018-07-23", "close": 145.1, "volume": 66870.0}, {"date": "2018-07-24", "close": 143.15, "volume": 122043.0}, {"date": "2018-07-25", "close": 143.25, "volume": 130209.0}, {"date": "2018-07-26", "close": 143.2, "volume": 114095.0}, {"date": "2018-07-27", "close": 138.7, "volume": 108678.0}, {"date": "2018-07-30", "close": 139.9, "volume": 132288.0}, {"date": "2018-07-31", "close": 141.35, "volume": 166293.0}, {"date": "2018-08-01", "close": 142.95, "volume": 158164.0}, {"date": "2018-08-02", "close": 142.95, "volume": 113888.0}, {"date": "2018-08-03", "close": 141.35, "volume": 87814.0}, {"date": "2018-08-06", "close": 141.95, "volume": 125480.0}, {"date": "2018-08-07", "close": 142.15, "volume": 108986.0}, {"date": "2018-08-08", "close": 140.2, "volume": 94178.0}, {"date": "2018-08-09", "close": 139.45, "volume": 130220.0}, {"date": "2018-08-10", "close": 139.85, "volume": 89374.0}, {"date": "2018-08-13", "close": 139.95, "volume": 86949.0}, {"date": "2018-08-14", "close": 141.9, "volume": 200684.0}, {"date": "2018-08-15", "close": 143.05, "volume": 164835.0}, {"date": "2018-08-16", "close": 144.05, "volume": 188135.0}, {"date": "2018-08-17", "close": 144.25, "volume": 123361.0}, {"date": "2018-08-20", "close": 144.25, "volume": 85178.0}, {"date": "2018-08-21", "close": 145.4, "volume": 86915.0}, {"date": "2018-08-22", "close": 145.3, "volume": 90132.0}, {"date": "2018-08-23", "close": 144.4, "volume": 85149.0}, {"date": "2018-08-24", "close": 144.4, "volume": 91259.0}, {"date": "2018-08-27", "close": 144.1, "volume": 116889.0}, {"date": "2018-08-28", "close": 145.5, "volume": 162558.0}, {"date": "2018-08-29", "close": 146.35, "volume": 123533.0}, {"date": "2018-08-30", "close": 145.4, "volume": 85087.0}, {"date": "2018-08-31", "close": 144.95, "volume": 144691.0}, {"date": "2018-09-04", "close": 143.15, "volume": 101631.0}, {"date": "2018-09-05", "close": 145.35, "volume": 112301.0}, {"date": "2018-09-06", "close": 144.35, "volume": 91940.0}, {"date": "2018-09-07", "close": 143.4, "volume": 78795.0}, {"date": "2018-09-10", "close": 143.65, "volume": 74420.0}, {"date": "2018-09-11", "close": 143.4, "volume": 83135.0}, {"date": "2018-09-12", "close": 143.3, "volume": 93780.0}, {"date": "2018-09-13", "close": 144.85, "volume": 145508.0}, {"date": "2018-09-14", "close": 145.0, "volume": 139401.0}, {"date": "2018-09-17", "close": 142.9, "volume": 153443.0}, {"date": "2018-09-18", "close": 144.1, "volume": 97125.0}, {"date": "2018-09-19", "close": 142.8, "volume": 120639.0}, {"date": "2018-09-20", "close": 144.2, "volume": 87163.0}, {"date": "2018-09-21", "close": 144.15, "volume": 228828.0}, {"date": "2018-09-24", "close": 141.75, "volume": 118564.0}, {"date": "2018-09-25", "close": 143.05, "volume": 112163.0}, {"date": "2018-09-26", "close": 141.4, "volume": 134870.0}, {"date": "2018-09-27", "close": 142.9, "volume": 75770.0}, {"date": "2018-09-28", "close": 144.2, "volume": 112723.0}, {"date": "2018-10-01", "close": 142.7, "volume": 85717.0}, {"date": "2018-10-02", "close": 141.5, "volume": 94877.0}, {"date": "2018-10-03", "close": 141.55, "volume": 170198.0}, {"date": "2018-10-04", "close": 137.85, "volume": 148743.0}, {"date": "2018-10-05", "close": 137.2, "volume": 129533.0}, {"date": "2018-10-08", "close": 140.4, "volume": 130963.0}, {"date": "2018-10-09", "close": 139.25, "volume": 107121.0}, {"date": "2018-10-10", "close": 137.15, "volume": 129324.0}, {"date": "2018-10-11", "close": 132.7, "volume": 202602.0}, {"date": "2018-10-12", "close": 131.7, "volume": 227091.0}, {"date": "2018-10-15", "close": 132.05, "volume": 125570.0}, {"date": "2018-10-16", "close": 134.3, "volume": 92753.0}, {"date": "2018-10-17", "close": 133.65, "volume": 90442.0}, {"date": "2018-10-18", "close": 132.05, "volume": 85838.0}, {"date": "2018-10-19", "close": 132.7, "volume": 91439.0}, {"date": "2018-10-22", "close": 131.65, "volume": 98430.0}, {"date": "2018-10-23", "close": 131.5, "volume": 170205.0}, {"date": "2018-10-24", "close": 130.0, "volume": 125227.0}, {"date": "2018-10-25", "close": 132.3, "volume": 117697.0}, {"date": "2018-10-26", "close": 129.2, "volume": 158976.0}, {"date": "2018-10-29", "close": 129.15, "volume": 130026.0}, {"date": "2018-10-30", "close": 129.05, "volume": 159500.0}, {"date": "2018-10-31", "close": 128.1, "volume": 231652.0}, {"date": "2018-11-01", "close": 129.45, "volume": 149164.0}, {"date": "2018-11-02", "close": 128.7, "volume": 150608.0}, {"date": "2018-11-05", "close": 130.0, "volume": 155766.0}, {"date": "2018-11-06", "close": 129.05, "volume": 131301.0}, {"date": "2018-11-07", "close": 133.5, "volume": 131250.0}, {"date": "2018-11-08", "close": 133.45, "volume": 119368.0}, {"date": "2018-11-09", "close": 132.4, "volume": 87609.0}, {"date": "2018-11-12", "close": 131.9, "volume": 119883.0}, {"date": "2018-11-13", "close": 132.2, "volume": 98990.0}, {"date": "2018-11-14", "close": 131.9, "volume": 95180.0}, {"date": "2018-11-15", "close": 132.8, "volume": 105878.0}, {"date": "2018-11-16", "close": 133.6, "volume": 112588.0}, {"date": "2018-11-19", "close": 132.1, "volume": 131564.0}, {"date": "2018-11-20", "close": 132.45, "volume": 111700.0}, {"date": "2018-11-21", "close": 131.4, "volume": 51403.0}, {"date": "2018-11-23", "close": 130.7, "volume": 26924.0}, {"date": "2018-11-26", "close": 131.5, "volume": 87253.0}, {"date": "2018-11-27", "close": 130.5, "volume": 75258.0}, {"date": "2018-11-28", "close": 133.45, "volume": 104672.0}, {"date": "2018-11-29", "close": 133.1, "volume": 109379.0}, {"date": "2018-11-30", "close": 134.2, "volume": 157758.0}, {"date": "2018-12-03", "close": 134.9, "volume": 91208.0}, {"date": "2018-12-04", "close": 130.35, "volume": 191012.0}, {"date": "2018-12-06", "close": 133.2, "volume": 172725.0}, {"date": "2018-12-07", "close": 130.9, "volume": 104472.0}, {"date": "2018-12-10", "close": 129.0, "volume": 115497.0}, {"date": "2018-12-11", "close": 128.3, "volume": 118951.0}, {"date": "2018-12-12", "close": 127.8, "volume": 133545.0}, {"date": "2018-12-13", "close": 130.05, "volume": 121051.0}, {"date": "2018-12-14", "close": 130.15, "volume": 82681.0}, {"date": "2018-12-17", "close": 125.6, "volume": 143797.0}, {"date": "2018-12-18", "close": 125.8, "volume": 128597.0}, {"date": "2018-12-19", "close": 123.45, "volume": 193201.0}, {"date": "2018-12-20", "close": 118.35, "volume": 190255.0}, {"date": "2018-12-21", "close": 117.25, "volume": 384305.0}, {"date": "2018-12-24", "close": 113.3, "volume": 98055.0}, {"date": "2018-12-26", "close": 118.0, "volume": 185349.0}, {"date": "2018-12-27", "close": 117.6, "volume": 174511.0}, {"date": "2018-12-28", "close": 119.15, "volume": 179441.0}, {"date": "2018-12-31", "close": 119.4, "volume": 146744.0}, {"date": "2019-01-02", "close": 116.9, "volume": 187661.0}, {"date": "2019-01-03", "close": 117.05, "volume": 182743.0}, {"date": "2019-01-04", "close": 120.85, "volume": 120831.0}, {"date": "2019-01-07", "close": 122.35, "volume": 124696.0}, {"date": "2019-01-08", "close": 126.1, "volume": 134728.0}, {"date": "2019-01-09", "close": 127.95, "volume": 81755.0}, {"date": "2019-01-10", "close": 130.25, "volume": 163833.0}, {"date": "2019-01-11", "close": 129.65, "volume": 118504.0}, {"date": "2019-01-14", "close": 129.3, "volume": 130874.0}, {"date": "2019-01-15", "close": 129.2, "volume": 99769.0}, {"date": "2019-01-16", "close": 132.55, "volume": 132395.0}, {"date": "2019-01-17", "close": 131.5, "volume": 213618.0}, {"date": "2019-01-18", "close": 131.25, "volume": 138064.0}, {"date": "2019-01-22", "close": 129.65, "volume": 178689.0}, {"date": "2019-01-23", "close": 128.6, "volume": 163511.0}, {"date": "2019-01-24", "close": 129.45, "volume": 150210.0}, {"date": "2019-01-25", "close": 128.7, "volume": 124637.0}, {"date": "2019-01-28", "close": 129.75, "volume": 128587.0}, {"date": "2019-01-29", "close": 131.25, "volume": 132192.0}, {"date": "2019-01-30", "close": 132.35, "volume": 132651.0}, {"date": "2019-01-31", "close": 133.3, "volume": 210881.0}, {"date": "2019-02-01", "close": 133.7, "volume": 163753.0}, {"date": "2019-02-04", "close": 136.7, "volume": 189749.0}, {"date": "2019-02-05", "close": 136.95, "volume": 122300.0}, {"date": "2019-02-06", "close": 136.8, "volume": 88030.0}, {"date": "2019-02-07", "close": 137.15, "volume": 111340.0}, {"date": "2019-02-08", "close": 134.9, "volume": 123924.0}, {"date": "2019-02-11", "close": 136.35, "volume": 106358.0}, {"date": "2019-02-12", "close": 134.9, "volume": 139053.0}, {"date": "2019-02-13", "close": 136.75, "volume": 142952.0}, {"date": "2019-02-14", "close": 135.85, "volume": 191275.0}, {"date": "2019-02-15", "close": 137.15, "volume": 147400.0}, {"date": "2019-02-19", "close": 136.8, "volume": 152480.0}, {"date": "2019-02-20", "close": 138.0, "volume": 206997.0}, {"date": "2019-02-21", "close": 138.35, "volume": 112417.0}, {"date": "2019-02-22", "close": 139.1, "volume": 94060.0}, {"date": "2019-02-25", "close": 137.8, "volume": 137653.0}, {"date": "2019-02-26", "close": 136.85, "volume": 123463.0}, {"date": "2019-02-27", "close": 134.5, "volume": 144579.0}, {"date": "2019-02-28", "close": 135.35, "volume": 223569.0}, {"date": "2019-03-01", "close": 134.85, "volume": 147925.0}, {"date": "2019-03-04", "close": 135.3, "volume": 150700.0}, {"date": "2019-03-05", "close": 135.05, "volume": 98666.0}, {"date": "2019-03-06", "close": 134.35, "volume": 125557.0}, {"date": "2019-03-07", "close": 131.65, "volume": 270230.0}, {"date": "2019-03-08", "close": 130.65, "volume": 181095.0}, {"date": "2019-03-11", "close": 132.9, "volume": 148518.0}, {"date": "2019-03-12", "close": 132.05, "volume": 145486.0}, {"date": "2019-03-13", "close": 131.5, "volume": 264603.0}, {"date": "2019-03-14", "close": 131.9, "volume": 263872.0}, {"date": "2019-03-15", "close": 130.25, "volume": 299336.0}, {"date": "2019-03-18", "close": 130.45, "volume": 153411.0}, {"date": "2019-03-19", "close": 130.55, "volume": 204454.0}, {"date": "2019-03-20", "close": 130.35, "volume": 247705.0}, {"date": "2019-03-21", "close": 131.15, "volume": 113270.0}, {"date": "2019-03-22", "close": 130.15, "volume": 141944.0}, {"date": "2019-03-25", "close": 129.65, "volume": 171981.0}, {"date": "2019-03-26", "close": 130.9, "volume": 104490.0}, {"date": "2019-03-27", "close": 131.75, "volume": 153082.0}, {"date": "2019-03-28", "close": 133.0, "volume": 107466.0}, {"date": "2019-03-29", "close": 131.55, "volume": 193439.0}, {"date": "2019-04-01", "close": 132.7, "volume": 109797.0}, {"date": "2019-04-02", "close": 132.85, "volume": 164632.0}, {"date": "2019-04-03", "close": 132.5, "volume": 133810.0}, {"date": "2019-04-04", "close": 132.55, "volume": 133020.0}, {"date": "2019-04-05", "close": 133.2, "volume": 110338.0}, {"date": "2019-04-08", "close": 133.0, "volume": 126778.0}, {"date": "2019-04-09", "close": 130.1, "volume": 149193.0}, {"date": "2019-04-10", "close": 132.9, "volume": 119789.0}, {"date": "2019-04-11", "close": 132.65, "volume": 110634.0}, {"date": "2019-04-12", "close": 133.2, "volume": 75247.0}, {"date": "2019-04-15", "close": 132.6, "volume": 61798.0}, {"date": "2019-04-16", "close": 132.1, "volume": 116705.0}, {"date": "2019-04-17", "close": 131.0, "volume": 136894.0}, {"date": "2019-04-18", "close": 131.75, "volume": 94174.0}, {"date": "2019-04-22", "close": 128.55, "volume": 218964.0}, {"date": "2019-04-23", "close": 131.1, "volume": 150407.0}, {"date": "2019-04-24", "close": 131.7, "volume": 109883.0}, {"date": "2019-04-25", "close": 131.0, "volume": 106731.0}, {"date": "2019-04-26", "close": 130.4, "volume": 114567.0}, {"date": "2019-04-29", "close": 129.4, "volume": 110530.0}, {"date": "2019-04-30", "close": 130.0, "volume": 96286.0}, {"date": "2019-05-01", "close": 129.85, "volume": 113558.0}, {"date": "2019-05-02", "close": 130.15, "volume": 141279.0}, {"date": "2019-05-03", "close": 131.45, "volume": 153858.0}, {"date": "2019-05-06", "close": 131.7, "volume": 168270.0}, {"date": "2019-05-07", "close": 129.45, "volume": 94184.0}, {"date": "2019-05-08", "close": 129.0, "volume": 139425.0}, {"date": "2019-05-09", "close": 129.5, "volume": 140403.0}, {"date": "2019-05-10", "close": 130.05, "volume": 162405.0}, {"date": "2019-05-13", "close": 129.45, "volume": 163665.0}, {"date": "2019-05-14", "close": 130.05, "volume": 120779.0}, {"date": "2019-05-15", "close": 131.8, "volume": 126549.0}, {"date": "2019-05-16", "close": 132.4, "volume": 128625.0}, {"date": "2019-05-17", "close": 131.4, "volume": 140073.0}, {"date": "2019-05-20", "close": 129.6, "volume": 93261.0}, {"date": "2019-05-21", "close": 130.9, "volume": 102504.0}, {"date": "2019-05-22", "close": 130.1, "volume": 83566.0}, {"date": "2019-05-23", "close": 130.0, "volume": 173980.0}, {"date": "2019-05-24", "close": 130.0, "volume": 64166.0}, {"date": "2019-05-28", "close": 128.1, "volume": 182488.0}, {"date": "2019-05-29", "close": 127.3, "volume": 142336.0}, {"date": "2019-05-30", "close": 126.15, "volume": 105353.0}, {"date": "2019-05-31", "close": 124.35, "volume": 179515.0}, {"date": "2019-06-03", "close": 121.3, "volume": 410582.0}, {"date": "2019-06-04", "close": 120.9, "volume": 184193.0}, {"date": "2019-06-05", "close": 121.25, "volume": 145093.0}, {"date": "2019-06-06", "close": 120.95, "volume": 138149.0}, {"date": "2019-06-07", "close": 121.75, "volume": 112553.0}, {"date": "2019-06-10", "close": 122.05, "volume": 124645.0}, {"date": "2019-06-11", "close": 123.05, "volume": 164681.0}, {"date": "2019-06-12", "close": 122.15, "volume": 431892.0}, {"date": "2019-06-13", "close": 123.35, "volume": 239591.0}, {"date": "2019-06-14", "close": 122.7, "volume": 138131.0}, {"date": "2019-06-17", "close": 124.8, "volume": 162307.0}, {"date": "2019-06-18", "close": 126.55, "volume": 168222.0}, {"date": "2019-06-19", "close": 126.9, "volume": 185241.0}, {"date": "2019-06-20", "close": 126.25, "volume": 171923.0}, {"date": "2019-06-21", "close": 124.4, "volume": 262569.0}, {"date": "2019-06-24", "close": 122.25, "volume": 131856.0}, {"date": "2019-06-25", "close": 121.8, "volume": 133045.0}, {"date": "2019-06-26", "close": 120.9, "volume": 176108.0}, {"date": "2019-06-27", "close": 123.9, "volume": 133314.0}, {"date": "2019-06-28", "close": 125.0, "volume": 258842.0}, {"date": "2019-07-01", "close": 123.95, "volume": 174768.0}, {"date": "2019-07-02", "close": 124.9, "volume": 186540.0}, {"date": "2019-07-03", "close": 126.0, "volume": 136412.0}, {"date": "2019-07-05", "close": 126.3, "volume": 114474.0}, {"date": "2019-07-08", "close": 126.3, "volume": 109720.0}, {"date": "2019-07-09", "close": 126.05, "volume": 113465.0}, {"date": "2019-07-10", "close": 126.85, "volume": 119897.0}, {"date": "2019-07-11", "close": 124.1, "volume": 192461.0}, {"date": "2019-07-12", "close": 124.0, "volume": 146798.0}, {"date": "2019-07-15", "close": 123.95, "volume": 133253.0}, {"date": "2019-07-16", "close": 124.35, "volume": 156224.0}, {"date": "2019-07-17", "close": 123.55, "volume": 124283.0}, {"date": "2019-07-18", "close": 123.55, "volume": 153973.0}, {"date": "2019-07-19", "close": 122.8, "volume": 170842.0}, {"date": "2019-07-22", "close": 123.5, "volume": 190875.0}, {"date": "2019-07-23", "close": 125.95, "volume": 172117.0}, {"date": "2019-07-24", "close": 125.95, "volume": 176286.0}, {"date": "2019-07-25", "close": 125.2, "volume": 196376.0}, {"date": "2019-07-26", "close": 122.25, "volume": 206861.0}, {"date": "2019-07-29", "close": 122.5, "volume": 121239.0}, {"date": "2019-07-30", "close": 124.1, "volume": 135043.0}, {"date": "2019-07-31", "close": 123.55, "volume": 362484.0}, {"date": "2019-08-01", "close": 122.15, "volume": 390431.0}, {"date": "2019-08-02", "close": 121.45, "volume": 131372.0}, {"date": "2019-08-05", "close": 117.25, "volume": 191366.0}, {"date": "2019-08-06", "close": 117.7, "volume": 137922.0}, {"date": "2019-08-07", "close": 118.3, "volume": 192536.0}, {"date": "2019-08-08", "close": 121.2, "volume": 258235.0}, {"date": "2019-08-09", "close": 121.65, "volume": 177096.0}, {"date": "2019-08-12", "close": 123.65, "volume": 221349.0}, {"date": "2019-08-13", "close": 125.1, "volume": 179499.0}, {"date": "2019-08-14", "close": 123.5, "volume": 185794.0}, {"date": "2019-08-15", "close": 121.0, "volume": 173335.0}, {"date": "2019-08-16", "close": 123.45, "volume": 196660.0}, {"date": "2019-08-19", "close": 124.95, "volume": 139835.0}, {"date": "2019-08-20", "close": 122.0, "volume": 157781.0}, {"date": "2019-08-21", "close": 120.85, "volume": 136992.0}, {"date": "2019-08-22", "close": 121.7, "volume": 99913.0}, {"date": "2019-08-23", "close": 119.3, "volume": 163828.0}, {"date": "2019-08-26", "close": 119.0, "volume": 190219.0}, {"date": "2019-08-27", "close": 117.0, "volume": 206803.0}, {"date": "2019-08-28", "close": 117.8, "volume": 136708.0}, {"date": "2019-08-29", "close": 118.65, "volume": 138964.0}, {"date": "2019-08-30", "close": 120.7, "volume": 154727.0}, {"date": "2019-09-03", "close": 120.75, "volume": 166891.0}, {"date": "2019-09-04", "close": 123.3, "volume": 158347.0}, {"date": "2019-09-05", "close": 124.45, "volume": 127995.0}, {"date": "2019-09-06", "close": 124.5, "volume": 150758.0}, {"date": "2019-09-09", "close": 127.75, "volume": 268670.0}, {"date": "2019-09-10", "close": 126.7, "volume": 374127.0}, {"date": "2019-09-11", "close": 127.55, "volume": 242698.0}, {"date": "2019-09-12", "close": 125.85, "volume": 139997.0}, {"date": "2019-09-13", "close": 127.45, "volume": 222269.0}, {"date": "2019-09-16", "close": 126.35, "volume": 196789.0}, {"date": "2019-09-17", "close": 125.15, "volume": 203124.0}, {"date": "2019-09-18", "close": 125.15, "volume": 155162.0}, {"date": "2019-09-19", "close": 124.2, "volume": 181309.0}, {"date": "2019-09-20", "close": 125.1, "volume": 843548.0}, {"date": "2019-09-23", "close": 125.9, "volume": 260450.0}, {"date": "2019-09-24", "close": 126.4, "volume": 171829.0}, {"date": "2019-09-25", "close": 128.2, "volume": 98360.0}, {"date": "2019-09-26", "close": 129.3, "volume": 186599.0}, {"date": "2019-09-27", "close": 128.575, "volume": 185842.0}, {"date": "2019-09-30", "close": 128.95, "volume": 136350.0}, {"date": "2019-10-01", "close": 126.9, "volume": 122547.0}, {"date": "2019-10-02", "close": 124.975, "volume": 179554.0}, {"date": "2019-10-03", "close": 125.4, "volume": 314776.0}, {"date": "2019-10-04", "close": 125.5, "volume": 107894.0}, {"date": "2019-10-07", "close": 125.25, "volume": 98801.0}, {"date": "2019-10-08", "close": 124.55, "volume": 96212.0}, {"date": "2019-10-09", "close": 124.5, "volume": 104904.0}, {"date": "2019-10-10", "close": 124.9, "volume": 65828.0}, {"date": "2019-10-11", "close": 126.15, "volume": 103562.0}, {"date": "2019-10-14", "close": 125.4, "volume": 83731.0}, {"date": "2019-10-15", "close": 125.85, "volume": 79730.0}, {"date": "2019-10-16", "close": 126.45, "volume": 98244.0}, {"date": "2019-10-17", "close": 125.85, "volume": 140320.0}, {"date": "2019-10-18", "close": 126.95, "volume": 98463.0}, {"date": "2019-10-21", "close": 129.15, "volume": 93232.0}, {"date": "2019-10-22", "close": 130.2, "volume": 96046.0}, {"date": "2019-10-23", "close": 131.0, "volume": 116757.0}, {"date": "2019-10-24", "close": 130.1, "volume": 115537.0}, {"date": "2019-10-25", "close": 126.95, "volume": 110072.0}, {"date": "2019-10-28", "close": 126.6, "volume": 109594.0}, {"date": "2019-10-29", "close": 126.375, "volume": 109264.0}, {"date": "2019-10-30", "close": 126.65, "volume": 77440.0}, {"date": "2019-10-31", "close": 126.5, "volume": 112993.0}, {"date": "2019-11-01", "close": 128.0, "volume": 142843.0}, {"date": "2019-11-04", "close": 127.0, "volume": 182567.0}, {"date": "2019-11-05", "close": 127.55, "volume": 133197.0}, {"date": "2019-11-06", "close": 126.75, "volume": 114741.0}, {"date": "2019-11-07", "close": 125.35, "volume": 163934.0}, {"date": "2019-11-08", "close": 119.95, "volume": 307782.0}, {"date": "2019-11-11", "close": 119.65, "volume": 217368.0}, {"date": "2019-11-12", "close": 117.025, "volume": 305071.0}, {"date": "2019-11-13", "close": 116.35, "volume": 278495.0}, {"date": "2019-11-14", "close": 118.05, "volume": 180730.0}, {"date": "2019-11-15", "close": 118.3, "volume": 173245.0}, {"date": "2019-11-18", "close": 118.65, "volume": 186954.0}, {"date": "2019-11-19", "close": 117.45, "volume": 228327.0}, {"date": "2019-11-20", "close": 115.4, "volume": 322068.0}, {"date": "2019-11-21", "close": 114.05, "volume": 180021.0}, {"date": "2019-11-22", "close": 112.55, "volume": 130643.0}, {"date": "2019-11-25", "close": 114.15, "volume": 184403.0}, {"date": "2019-11-26", "close": 115.2, "volume": 153027.0}, {"date": "2019-11-27", "close": 116.7, "volume": 173772.0}, {"date": "2019-11-29", "close": 116.45, "volume": 110319.0}, {"date": "2019-12-02", "close": 116.3, "volume": 243598.0}, {"date": "2019-12-03", "close": 116.4, "volume": 222017.0}, {"date": "2019-12-04", "close": 116.4, "volume": 154291.0}, {"date": "2019-12-05", "close": 116.5, "volume": 172599.0}, {"date": "2019-12-06", "close": 117.8, "volume": 151273.0}, {"date": "2019-12-09", "close": 118.55, "volume": 123297.0}, {"date": "2019-12-10", "close": 118.05, "volume": 138794.0}, {"date": "2019-12-11", "close": 117.55, "volume": 244503.0}, {"date": "2019-12-12", "close": 118.3, "volume": 224893.0}, {"date": "2019-12-13", "close": 118.1, "volume": 264298.0}, {"date": "2019-12-16", "close": 118.25, "volume": 335007.0}, {"date": "2019-12-17", "close": 118.25, "volume": 251653.0}, {"date": "2019-12-18", "close": 120.75, "volume": 179420.0}, {"date": "2019-12-19", "close": 120.5, "volume": 130749.0}, {"date": "2019-12-20", "close": 120.5, "volume": 447890.0}, {"date": "2019-12-23", "close": 120.35, "volume": 179730.0}, {"date": "2019-12-24", "close": 120.85, "volume": 79003.0}, {"date": "2019-12-26", "close": 121.15, "volume": 177373.0}, {"date": "2019-12-27", "close": 121.35, "volume": 114568.0}, {"date": "2019-12-30", "close": 121.05, "volume": 130435.0}, {"date": "2019-12-31", "close": 121.65, "volume": 188923.0}, {"date": "2020-01-02", "close": 119.55, "volume": 170817.0}, {"date": "2020-01-03", "close": 119.575, "volume": 145564.0}, {"date": "2020-01-06", "close": 118.3, "volume": 138683.0}, {"date": "2020-01-07", "close": 116.9, "volume": 158523.0}, {"date": "2020-01-08", "close": 117.825, "volume": 233101.0}, {"date": "2020-01-09", "close": 116.7, "volume": 172422.0}, {"date": "2020-01-10", "close": 116.025, "volume": 187427.0}, {"date": "2020-01-13", "close": 116.35, "volume": 167229.0}, {"date": "2020-01-14", "close": 117.85, "volume": 307034.0}, {"date": "2020-01-15", "close": 118.975, "volume": 164385.0}, {"date": "2020-01-16", "close": 120.0, "volume": 165052.0}, {"date": "2020-01-17", "close": 119.6, "volume": 128925.0}, {"date": "2020-01-21", "close": 118.65, "volume": 189733.0}, {"date": "2020-01-22", "close": 118.55, "volume": 161187.0}, {"date": "2020-01-23", "close": 118.75, "volume": 224623.0}, {"date": "2020-01-24", "close": 115.3, "volume": 227265.0}, {"date": "2020-01-27", "close": 114.65, "volume": 191816.0}, {"date": "2020-01-28", "close": 115.4, "volume": 185471.0}, {"date": "2020-01-29", "close": 113.35, "volume": 150112.0}, {"date": "2020-01-30", "close": 110.95, "volume": 155544.0}, {"date": "2020-01-31", "close": 107.9, "volume": 217213.0}, {"date": "2020-02-03", "close": 108.9, "volume": 216824.0}, {"date": "2020-02-04", "close": 111.55, "volume": 200078.0}, {"date": "2020-02-05", "close": 113.1, "volume": 145872.0}, {"date": "2020-02-06", "close": 112.825, "volume": 162225.0}, {"date": "2020-02-07", "close": 111.65, "volume": 131928.0}, {"date": "2020-02-10", "close": 111.95, "volume": 96479.0}, {"date": "2020-02-11", "close": 112.3, "volume": 114462.0}, {"date": "2020-02-12", "close": 113.25, "volume": 145898.0}, {"date": "2020-02-13", "close": 112.65, "volume": 132058.0}, {"date": "2020-02-14", "close": 112.95, "volume": 154857.0}, {"date": "2020-02-18", "close": 112.3, "volume": 148919.0}, {"date": "2020-02-19", "close": 112.025, "volume": 184726.0}, {"date": "2020-02-20", "close": 112.5, "volume": 171364.0}, {"date": "2020-02-21", "close": 113.2, "volume": 247481.0}, {"date": "2020-02-24", "close": 106.5, "volume": 345265.0}, {"date": "2020-02-25", "close": 99.55, "volume": 307773.0}, {"date": "2020-02-26", "close": 96.25, "volume": 420730.0}, {"date": "2020-02-27", "close": 93.2, "volume": 531769.0}, {"date": "2020-02-28", "close": 90.4, "volume": 448557.0}, {"date": "2020-03-02", "close": 90.9, "volume": 622731.0}, {"date": "2020-03-03", "close": 85.55, "volume": 385465.0}, {"date": "2020-03-04", "close": 87.5, "volume": 273459.0}, {"date": "2020-03-05", "close": 79.95, "volume": 347935.0}, {"date": "2020-03-06", "close": 82.85, "volume": 326865.0}, {"date": "2020-03-09", "close": 66.85, "volume": 331198.0}, {"date": "2020-03-10", "close": 67.45, "volume": 434967.0}, {"date": "2020-03-11", "close": 58.75, "volume": 419267.0}, {"date": "2020-03-12", "close": 46.45, "volume": 751005.0}, {"date": "2020-03-13", "close": 43.5, "volume": 857300.0}, {"date": "2020-03-16", "close": 33.7, "volume": 622092.0}, {"date": "2020-03-17", "close": 28.8, "volume": 676303.0}, {"date": "2020-03-18", "close": 20.85, "volume": 752623.0}, {"date": "2020-03-19", "close": 31.4, "volume": 865183.0}, {"date": "2020-03-20", "close": 25.65, "volume": 888488.0}, {"date": "2020-03-23", "close": 22.55, "volume": 557833.0}, {"date": "2020-03-24", "close": 25.95, "volume": 637060.0}, {"date": "2020-03-25", "close": 28.9, "volume": 777177.0}, {"date": "2020-03-26", "close": 34.1, "volume": 881135.0}, {"date": "2020-03-27", "close": 34.95, "volume": 477949.0}, {"date": "2020-03-30", "close": 29.05, "volume": 711777.0}, {"date": "2020-03-31", "close": 27.0, "volume": 779621.0}, {"date": "2020-04-01", "close": 26.3, "volume": 586080.0}, {"date": "2020-04-02", "close": 22.95, "volume": 487338.0}, {"date": "2020-04-03", "close": 23.4, "volume": 469730.0}, {"date": "2020-04-06", "close": 23.7, "volume": 589086.0}, {"date": "2020-04-07", "close": 27.95, "volume": 733709.0}, {"date": "2020-04-08", "close": 28.45, "volume": 465472.0}, {"date": "2020-04-09", "close": 33.05, "volume": 944357.0}, {"date": "2020-04-13", "close": 30.0, "volume": 568645.0}, {"date": "2020-04-14", "close": 29.55, "volume": 633588.0}, {"date": "2020-04-15", "close": 28.5, "volume": 412337.0}, {"date": "2020-04-16", "close": 26.4, "volume": 306701.0}, {"date": "2020-04-17", "close": 29.35, "volume": 414624.0}, {"date": "2020-04-20", "close": 28.2, "volume": 383953.0}, {"date": "2020-04-21", "close": 28.6, "volume": 981610.0}, {"date": "2020-04-22", "close": 27.85, "volume": 719837.0}, {"date": "2020-04-23", "close": 28.6, "volume": 808647.0}, {"date": "2020-04-24", "close": 28.4, "volume": 294629.0}, {"date": "2020-04-27", "close": 30.25, "volume": 898257.0}, {"date": "2020-04-28", "close": 31.625, "volume": 614443.0}, {"date": "2020-04-29", "close": 35.2, "volume": 636704.0}, {"date": "2020-04-30", "close": 34.65, "volume": 554041.0}, {"date": "2020-05-01", "close": 30.6, "volume": 446537.0}, {"date": "2020-05-04", "close": 31.1, "volume": 426630.0}, {"date": "2020-05-05", "close": 29.75, "volume": 447484.0}, {"date": "2020-05-06", "close": 29.25, "volume": 727972.0}, {"date": "2020-05-07", "close": 31.3, "volume": 791008.0}, {"date": "2020-05-08", "close": 32.6, "volume": 425480.0}, {"date": "2020-05-11", "close": 29.55, "volume": 430729.0}, {"date": "2020-05-12", "close": 26.35, "volume": 559513.0}, {"date": "2020-05-13", "close": 23.75, "volume": 810954.0}, {"date": "2020-05-14", "close": 25.425, "volume": 554689.0}, {"date": "2020-05-15", "close": 24.05, "volume": 844202.0}, {"date": "2020-05-18", "close": 29.025, "volume": 803950.0}, {"date": "2020-05-19", "close": 29.975, "volume": 574153.0}, {"date": "2020-05-20", "close": 31.6, "volume": 488115.0}, {"date": "2020-05-21", "close": 32.75, "volume": 468660.0}, {"date": "2020-05-22", "close": 31.7, "volume": 757576.0}, {"date": "2020-05-26", "close": 33.5, "volume": 642995.0}, {"date": "2020-05-27", "close": 36.15, "volume": 812374.0}, {"date": "2020-05-28", "close": 35.2, "volume": 387133.0}, {"date": "2020-05-29", "close": 33.75, "volume": 761816.0}, {"date": "2020-06-01", "close": 36.5, "volume": 503771.0}, {"date": "2020-06-02", "close": 37.0, "volume": 543923.0}, {"date": "2020-06-03", "close": 41.9, "volume": 769974.0}, {"date": "2020-06-04", "close": 46.5, "volume": 726311.0}, {"date": "2020-06-05", "close": 56.35, "volume": 1079967.0}, {"date": "2020-06-08", "close": 65.35, "volume": 1050977.0}, {"date": "2020-06-09", "close": 59.6, "volume": 773555.0}, {"date": "2020-06-10", "close": 54.0, "volume": 678670.0}, {"date": "2020-06-11", "close": 44.5, "volume": 776283.0}, {"date": "2020-06-12", "close": 48.95, "volume": 504673.0}, {"date": "2020-06-15", "close": 46.8, "volume": 618040.0}, {"date": "2020-06-16", "close": 49.425, "volume": 489746.0}, {"date": "2020-06-17", "close": 46.6, "volume": 510376.0}, {"date": "2020-06-18", "close": 46.25, "volume": 388923.0}, {"date": "2020-06-19", "close": 42.45, "volume": 1106990.0}, {"date": "2020-06-22", "close": 40.95, "volume": 475744.0}, {"date": "2020-06-23", "close": 40.625, "volume": 496202.0}, {"date": "2020-06-24", "close": 36.8, "volume": 642872.0}, {"date": "2020-06-25", "close": 37.325, "volume": 892007.0}, {"date": "2020-06-26", "close": 32.9, "volume": 3561130.0}, {"date": "2020-06-29", "close": 36.8, "volume": 779889.0}, {"date": "2020-06-30", "close": 35.45, "volume": 465973.0}, {"date": "2020-07-01", "close": 34.5, "volume": 429137.0}, {"date": "2020-07-02", "close": 34.4, "volume": 601278.0}, {"date": "2020-07-06", "close": 33.95, "volume": 335807.0}, {"date": "2020-07-07", "close": 31.1, "volume": 526577.0}, {"date": "2020-07-08", "close": 31.45, "volume": 455767.0}, {"date": "2020-07-09", "close": 30.85, "volume": 461246.0}, {"date": "2020-07-10", "close": 31.6, "volume": 336602.0}, {"date": "2020-07-13", "close": 32.375, "volume": 465376.0}, {"date": "2020-07-14", "close": 31.9, "volume": 395412.0}, {"date": "2020-07-15", "close": 34.8, "volume": 510183.0}, {"date": "2020-07-16", "close": 34.3, "volume": 479507.0}, {"date": "2020-07-17", "close": 33.65, "volume": 569561.0}, {"date": "2020-07-20", "close": 33.35, "volume": 444666.0}, {"date": "2020-07-21", "close": 34.65, "volume": 387877.0}, {"date": "2020-07-22", "close": 35.25, "volume": 304629.0}, {"date": "2020-07-23", "close": 34.9, "volume": 400253.0}, {"date": "2020-07-24", "close": 33.45, "volume": 406838.0}, {"date": "2020-07-27", "close": 33.35, "volume": 1105890.0}, {"date": "2020-07-28", "close": 36.1, "volume": 467597.0}, {"date": "2020-07-29", "close": 37.05, "volume": 313124.0}, {"date": "2020-07-30", "close": 35.15, "volume": 278036.0}, {"date": "2020-07-31", "close": 33.5, "volume": 399760.0}, {"date": "2020-08-03", "close": 32.025, "volume": 306445.0}, {"date": "2020-08-04", "close": 35.1, "volume": 382800.0}, {"date": "2020-08-05", "close": 36.0, "volume": 477486.0}, {"date": "2020-08-06", "close": 36.5, "volume": 306457.0}, {"date": "2020-08-07", "close": 39.8, "volume": 390202.0}, {"date": "2020-08-10", "close": 42.0, "volume": 326307.0}, {"date": "2020-08-11", "close": 42.55, "volume": 471537.0}, {"date": "2020-08-12", "close": 42.2, "volume": 373393.0}, {"date": "2020-08-13", "close": 41.75, "volume": 414301.0}, {"date": "2020-08-14", "close": 42.0, "volume": 301264.0}, {"date": "2020-08-17", "close": 40.45, "volume": 369780.0}, {"date": "2020-08-18", "close": 38.7, "volume": 270139.0}, {"date": "2020-08-19", "close": 38.7, "volume": 334132.0}, {"date": "2020-08-20", "close": 40.6, "volume": 386944.0}, {"date": "2020-08-21", "close": 38.55, "volume": 266850.0}, {"date": "2020-08-24", "close": 42.7, "volume": 373865.0}, {"date": "2020-08-25", "close": 41.975, "volume": 244261.0}, {"date": "2020-08-26", "close": 40.775, "volume": 222910.0}, {"date": "2020-08-27", "close": 42.575, "volume": 234904.0}, {"date": "2020-08-28", "close": 43.8, "volume": 342082.0}, {"date": "2020-08-31", "close": 41.05, "volume": 360203.0}, {"date": "2020-09-01", "close": 40.9, "volume": 194826.0}, {"date": "2020-09-02", "close": 42.3, "volume": 362075.0}, {"date": "2020-09-03", "close": 42.8, "volume": 383262.0}, {"date": "2020-09-04", "close": 44.125, "volume": 280570.0}, {"date": "2020-09-08", "close": 42.1, "volume": 290629.0}, {"date": "2020-09-09", "close": 42.475, "volume": 355116.0}, {"date": "2020-09-10", "close": 41.9, "volume": 233663.0}, {"date": "2020-09-11", "close": 41.5, "volume": 220822.0}, {"date": "2020-09-14", "close": 43.3, "volume": 164203.0}, {"date": "2020-09-15", "close": 43.9, "volume": 219005.0}, {"date": "2020-09-16", "close": 44.425, "volume": 288801.0}, {"date": "2020-09-17", "close": 42.175, "volume": 411134.0}, {"date": "2020-09-18", "close": 40.05, "volume": 913066.0}, {"date": "2020-09-21", "close": 37.0, "volume": 563508.0}, {"date": "2020-09-22", "close": 37.15, "volume": 288417.0}, {"date": "2020-09-23", "close": 35.75, "volume": 290874.0}, {"date": "2020-09-24", "close": 35.8, "volume": 272980.0}, {"date": "2020-09-25", "close": 37.5, "volume": 176975.0}, {"date": "2020-09-28", "close": 41.15, "volume": 370779.0}, {"date": "2020-09-29", "close": 39.7, "volume": 206859.0}, {"date": "2020-09-30", "close": 39.75, "volume": 265037.0}, {"date": "2020-10-01", "close": 41.4, "volume": 169860.0}, {"date": "2020-10-02", "close": 42.25, "volume": 214899.0}, {"date": "2020-10-05", "close": 42.25, "volume": 178376.0}, {"date": "2020-10-06", "close": 41.9, "volume": 260102.0}, {"date": "2020-10-07", "close": 41.85, "volume": 243951.0}, {"date": "2020-10-08", "close": 43.1, "volume": 279240.0}, {"date": "2020-10-09", "close": 41.55, "volume": 149571.0}, {"date": "2020-10-12", "close": 41.3, "volume": 175263.0}, {"date": "2020-10-13", "close": 39.4, "volume": 309099.0}, {"date": "2020-10-14", "close": 38.7, "volume": 142860.0}, {"date": "2020-10-15", "close": 39.25, "volume": 194831.0}, {"date": "2020-10-16", "close": 39.0, "volume": 195855.0}, {"date": "2020-10-19", "close": 38.95, "volume": 183346.0}, {"date": "2020-10-20", "close": 40.0, "volume": 156793.0}, {"date": "2020-10-21", "close": 39.95, "volume": 141124.0}, {"date": "2020-10-22", "close": 42.1, "volume": 190645.0}, {"date": "2020-10-23", "close": 40.9, "volume": 157703.0}, {"date": "2020-10-26", "close": 38.3, "volume": 196676.0}, {"date": "2020-10-27", "close": 37.5, "volume": 143064.0}, {"date": "2020-10-28", "close": 35.5, "volume": 273061.0}, {"date": "2020-10-29", "close": 38.225, "volume": 262720.0}, {"date": "2020-10-30", "close": 36.05, "volume": 258540.0}, {"date": "2020-11-02", "close": 38.3, "volume": 223905.0}, {"date": "2020-11-03", "close": 40.55, "volume": 411696.0}, {"date": "2020-11-04", "close": 39.1, "volume": 204320.0}, {"date": "2020-11-05", "close": 40.8, "volume": 313938.0}, {"date": "2020-11-06", "close": 38.45, "volume": 195424.0}, {"date": "2020-11-09", "close": 52.15, "volume": 1296301.0}, {"date": "2020-11-10", "close": 55.1, "volume": 495801.0}, {"date": "2020-11-11", "close": 51.725, "volume": 373157.0}, {"date": "2020-11-12", "close": 47.5, "volume": 321149.0}, {"date": "2020-11-13", "close": 51.5, "volume": 314149.0}, {"date": "2020-11-16", "close": 53.225, "volume": 396374.0}, {"date": "2020-11-17", "close": 58.1, "volume": 490268.0}, {"date": "2020-11-18", "close": 58.3, "volume": 425524.0}, {"date": "2020-11-19", "close": 58.95, "volume": 171976.0}, {"date": "2020-11-20", "close": 57.7, "volume": 213478.0}, {"date": "2020-11-23", "close": 60.8, "volume": 256061.0}, {"date": "2020-11-24", "close": 63.2, "volume": 355151.0}, {"date": "2020-11-25", "close": 61.875, "volume": 195470.0}, {"date": "2020-11-27", "close": 61.55, "volume": 84325.0}, {"date": "2020-11-30", "close": 59.3, "volume": 360586.0}, {"date": "2020-12-01", "close": 62.95, "volume": 348766.0}, {"date": "2020-12-02", "close": 64.075, "volume": 430444.0}, {"date": "2020-12-03", "close": 64.95, "volume": 323611.0}, {"date": "2020-12-04", "close": 67.55, "volume": 253750.0}, {"date": "2020-12-07", "close": 63.9, "volume": 181964.0}, {"date": "2020-12-08", "close": 63.8, "volume": 213476.0}, {"date": "2020-12-09", "close": 62.9, "volume": 216720.0}, {"date": "2020-12-10", "close": 63.0, "volume": 163315.0}, {"date": "2020-12-11", "close": 60.0, "volume": 240321.0}, {"date": "2020-12-14", "close": 57.35, "volume": 261439.0}, {"date": "2020-12-15", "close": 59.85, "volume": 215221.0}, {"date": "2020-12-16", "close": 59.75, "volume": 216896.0}, {"date": "2020-12-17", "close": 58.95, "volume": 221079.0}, {"date": "2020-12-18", "close": 57.4, "volume": 670071.0}, {"date": "2020-12-21", "close": 56.85, "volume": 197241.0}, {"date": "2020-12-22", "close": 55.4, "volume": 172389.0}, {"date": "2020-12-23", "close": 56.85, "volume": 154384.0}, {"date": "2020-12-24", "close": 57.3, "volume": 60869.0}, {"date": "2020-12-28", "close": 58.85, "volume": 178060.0}, {"date": "2020-12-29", "close": 58.0, "volume": 185697.0}, {"date": "2020-12-30", "close": 57.25, "volume": 140843.0}, {"date": "2020-12-31", "close": 57.45, "volume": 205861.0}, {"date": "2021-01-04", "close": 54.95, "volume": 197439.0}, {"date": "2021-01-05", "close": 56.8, "volume": 148249.0}, {"date": "2021-01-06", "close": 59.5, "volume": 332450.0}, {"date": "2021-01-07", "close": 58.0, "volume": 238101.0}, {"date": "2021-01-08", "close": 57.55, "volume": 164038.0}, {"date": "2021-01-11", "close": 56.2, "volume": 135889.0}, {"date": "2021-01-12", "close": 56.6, "volume": 132443.0}, {"date": "2021-01-13", "close": 57.05, "volume": 131906.0}, {"date": "2021-01-14", "close": 57.7, "volume": 164883.0}, {"date": "2021-01-15", "close": 56.1, "volume": 102142.0}, {"date": "2021-01-19", "close": 54.725, "volume": 216856.0}, {"date": "2021-01-20", "close": 56.95, "volume": 195832.0}, {"date": "2021-01-21", "close": 55.275, "volume": 156106.0}, {"date": "2021-01-22", "close": 55.4, "volume": 174682.0}, {"date": "2021-01-25", "close": 52.825, "volume": 190597.0}, {"date": "2021-01-26", "close": 54.0, "volume": 336736.0}, {"date": "2021-01-27", "close": 52.7, "volume": 430060.0}, {"date": "2021-01-28", "close": 55.65, "volume": 338186.0}, {"date": "2021-01-29", "close": 53.05, "volume": 266899.0}, {"date": "2021-02-01", "close": 53.325, "volume": 147576.0}, {"date": "2021-02-02", "close": 55.4, "volume": 150287.0}, {"date": "2021-02-03", "close": 55.95, "volume": 111812.0}, {"date": "2021-02-04", "close": 58.45, "volume": 204187.0}, {"date": "2021-02-05", "close": 58.75, "volume": 161776.0}, {"date": "2021-02-08", "close": 60.9, "volume": 200074.0}, {"date": "2021-02-09", "close": 59.0, "volume": 168212.0}, {"date": "2021-02-10", "close": 60.4, "volume": 128026.0}, {"date": "2021-02-11", "close": 60.75, "volume": 105905.0}, {"date": "2021-02-12", "close": 59.95, "volume": 104311.0}, {"date": "2021-02-16", "close": 61.85, "volume": 110445.0}, {"date": "2021-02-17", "close": 61.5, "volume": 75856.0}, {"date": "2021-02-18", "close": 60.725, "volume": 140860.0}, {"date": "2021-02-19", "close": 61.95, "volume": 151046.0}, {"date": "2021-02-22", "close": 63.825, "volume": 265397.0}, {"date": "2021-02-23", "close": 64.225, "volume": 222009.0}, {"date": "2021-02-24", "close": 67.85, "volume": 359676.0}, {"date": "2021-02-25", "close": 64.65, "volume": 150765.0}, {"date": "2021-02-26", "close": 64.2, "volume": 248254.0}, {"date": "2021-03-01", "close": 62.55, "volume": 257898.0}, {"date": "2021-03-02", "close": 60.35, "volume": 251190.0}, {"date": "2021-03-03", "close": 61.4, "volume": 144060.0}, {"date": "2021-03-04", "close": 60.05, "volume": 235220.0}, {"date": "2021-03-05", "close": 61.275, "volume": 187714.0}, {"date": "2021-03-08", "close": 63.3, "volume": 209124.0}, {"date": "2021-03-09", "close": 63.15, "volume": 144118.0}, {"date": "2021-03-10", "close": 65.8, "volume": 245967.0}, {"date": "2021-03-11", "close": 66.125, "volume": 157232.0}, {"date": "2021-03-12", "close": 67.7, "volume": 192244.0}, {"date": "2021-03-15", "close": 68.25, "volume": 277711.0}, {"date": "2021-03-16", "close": 66.85, "volume": 139022.0}, {"date": "2021-03-17", "close": 69.2, "volume": 162622.0}, {"date": "2021-03-18", "close": 66.1, "volume": 141690.0}, {"date": "2021-03-19", "close": 64.025, "volume": 449322.0}, {"date": "2021-03-22", "close": 63.05, "volume": 194509.0}, {"date": "2021-03-23", "close": 60.0, "volume": 194077.0}, {"date": "2021-03-24", "close": 59.35, "volume": 197153.0}, {"date": "2021-03-25", "close": 61.7, "volume": 226551.0}, {"date": "2021-03-26", "close": 61.9, "volume": 129639.0}, {"date": "2021-03-29", "close": 59.6, "volume": 162850.0}, {"date": "2021-03-30", "close": 60.7, "volume": 125100.0}, {"date": "2021-03-31", "close": 59.3, "volume": 279909.0}, {"date": "2021-04-01", "close": 61.5, "volume": 170469.0}, {"date": "2021-04-05", "close": 62.95, "volume": 138430.0}, {"date": "2021-04-06", "close": 61.9, "volume": 109559.0}, {"date": "2021-04-07", "close": 61.6, "volume": 91003.0}, {"date": "2021-04-08", "close": 62.95, "volume": 207284.0}, {"date": "2021-04-09", "close": 62.2, "volume": 112554.0}, {"date": "2021-04-12", "close": 63.1, "volume": 171421.0}, {"date": "2021-04-13", "close": 62.05, "volume": 137569.0}, {"date": "2021-04-14", "close": 61.8, "volume": 125877.0}, {"date": "2021-04-15", "close": 62.0, "volume": 92810.0}, {"date": "2021-04-16", "close": 62.15, "volume": 99927.0}, {"date": "2021-04-19", "close": 62.0, "volume": 155885.0}, {"date": "2021-04-20", "close": 60.0, "volume": 223263.0}, {"date": "2021-04-21", "close": 60.9, "volume": 249977.0}, {"date": "2021-04-22", "close": 59.6, "volume": 267835.0}, {"date": "2021-04-23", "close": 60.15, "volume": 150849.0}, {"date": "2021-04-26", "close": 61.15, "volume": 128277.0}, {"date": "2021-04-27", "close": 61.4, "volume": 111471.0}, {"date": "2021-04-28", "close": 62.1, "volume": 182746.0}, {"date": "2021-04-29", "close": 63.25, "volume": 161786.0}, {"date": "2021-04-30", "close": 61.575, "volume": 228764.0}, {"date": "2021-05-03", "close": 62.3, "volume": 250655.0}, {"date": "2021-05-04", "close": 59.7, "volume": 300613.0}, {"date": "2021-05-05", "close": 58.2, "volume": 240355.0}, {"date": "2021-05-06", "close": 58.95, "volume": 239508.0}, {"date": "2021-05-07", "close": 60.375, "volume": 277387.0}, {"date": "2021-05-10", "close": 56.35, "volume": 514824.0}, {"date": "2021-05-11", "close": 54.6, "volume": 321068.0}, {"date": "2021-05-12", "close": 53.15, "volume": 279290.0}, {"date": "2021-05-13", "close": 54.8, "volume": 219874.0}, {"date": "2021-05-14", "close": 56.6, "volume": 265953.0}, {"date": "2021-05-17", "close": 55.5, "volume": 170552.0}, {"date": "2021-05-18", "close": 55.4, "volume": 152892.0}, {"date": "2021-05-19", "close": 54.2, "volume": 186468.0}, {"date": "2021-05-20", "close": 53.55, "volume": 193947.0}, {"date": "2021-05-21", "close": 53.3, "volume": 168794.0}, {"date": "2021-05-24", "close": 54.55, "volume": 153118.0}, {"date": "2021-05-25", "close": 54.05, "volume": 240476.0}, {"date": "2021-05-26", "close": 55.2, "volume": 229610.0}, {"date": "2021-05-27", "close": 57.95, "volume": 363720.0}, {"date": "2021-05-28", "close": 62.8, "volume": 1137890.0}, {"date": "2021-06-01", "close": 64.15, "volume": 677762.0}, {"date": "2021-06-02", "close": 65.0, "volume": 812023.0}, {"date": "2021-06-03", "close": 62.75, "volume": 7210174.0}, {"date": "2021-06-04", "close": 62.3, "volume": 425316.0}, {"date": "2021-06-07", "close": 73.05, "volume": 915451.0}, {"date": "2021-06-08", "close": 74.15, "volume": 930726.0}, {"date": "2021-06-09", "close": 71.65, "volume": 524754.0}, {"date": "2021-06-10", "close": 69.05, "volume": 346008.0}, {"date": "2021-06-11", "close": 69.85, "volume": 208695.0}, {"date": "2021-06-14", "close": 68.85, "volume": 246476.0}, {"date": "2021-06-15", "close": 69.75, "volume": 245736.0}, {"date": "2021-06-16", "close": 69.7, "volume": 294230.0}, {"date": "2021-06-17", "close": 69.05, "volume": 282192.0}, {"date": "2021-06-18", "close": 66.55, "volume": 442685.0}, {"date": "2021-06-21", "close": 68.15, "volume": 204465.0}, {"date": "2021-06-22", "close": 67.35, "volume": 241457.0}, {"date": "2021-06-23", "close": 66.4, "volume": 286937.0}, {"date": "2021-06-24", "close": 67.05, "volume": 282663.0}, {"date": "2021-06-25", "close": 66.05, "volume": 380190.0}, {"date": "2021-06-28", "close": 63.4, "volume": 301057.0}, {"date": "2021-06-29", "close": 62.6, "volume": 129307.0}, {"date": "2021-06-30", "close": 63.0, "volume": 237558.0}, {"date": "2021-07-01", "close": 64.05, "volume": 188547.0}, {"date": "2021-07-02", "close": 63.15, "volume": 152341.0}, {"date": "2021-07-06", "close": 62.2, "volume": 353795.0}, {"date": "2021-07-07", "close": 60.85, "volume": 269347.0}, {"date": "2021-07-08", "close": 60.05, "volume": 399026.0}, {"date": "2021-07-09", "close": 62.45, "volume": 265678.0}, {"date": "2021-07-12", "close": 63.05, "volume": 135502.0}, {"date": "2021-07-13", "close": 60.35, "volume": 292129.0}, {"date": "2021-07-14", "close": 60.3, "volume": 216342.0}, {"date": "2021-07-15", "close": 60.05, "volume": 328492.0}, {"date": "2021-07-16", "close": 58.6, "volume": 247710.0}, {"date": "2021-07-19", "close": 54.7, "volume": 434252.0}, {"date": "2021-07-20", "close": 56.65, "volume": 391624.0}, {"date": "2021-07-21", "close": 59.3, "volume": 160193.0}, {"date": "2021-07-22", "close": 57.8, "volume": 133887.0}, {"date": "2021-07-23", "close": 56.95, "volume": 451588.0}, {"date": "2021-07-26", "close": 57.35, "volume": 243874.0}, {"date": "2021-07-27", "close": 56.3, "volume": 173536.0}, {"date": "2021-07-28", "close": 56.6, "volume": 179277.0}, {"date": "2021-07-29", "close": 56.8, "volume": 126255.0}, {"date": "2021-07-30", "close": 55.65, "volume": 398042.0}, {"date": "2021-08-02", "close": 55.55, "volume": 204479.0}, {"date": "2021-08-03", "close": 55.7, "volume": 365835.0}, {"date": "2021-08-04", "close": 53.55, "volume": 301479.0}, {"date": "2021-08-05", "close": 56.15, "volume": 374533.0}, {"date": "2021-08-06", "close": 59.6, "volume": 306058.0}, {"date": "2021-08-09", "close": 56.8, "volume": 245059.0}, {"date": "2021-08-10", "close": 57.8, "volume": 227468.0}, {"date": "2021-08-11", "close": 59.35, "volume": 196608.0}, {"date": "2021-08-12", "close": 57.55, "volume": 253368.0}, {"date": "2021-08-13", "close": 56.65, "volume": 234936.0}, {"date": "2021-08-16", "close": 55.15, "volume": 119251.0}, {"date": "2021-08-17", "close": 53.7, "volume": 161475.0}, {"date": "2021-08-18", "close": 53.75, "volume": 141849.0}, {"date": "2021-08-19", "close": 52.8, "volume": 191072.0}, {"date": "2021-08-20", "close": 53.8, "volume": 137981.0}, {"date": "2021-08-23", "close": 54.6, "volume": 134511.0}, {"date": "2021-08-24", "close": 56.05, "volume": 123050.0}, {"date": "2021-08-25", "close": 56.55, "volume": 325565.0}, {"date": "2021-08-26", "close": 55.4, "volume": 97534.0}, {"date": "2021-08-27", "close": 57.8, "volume": 177279.0}, {"date": "2021-08-30", "close": 56.55, "volume": 146562.0}, {"date": "2021-08-31", "close": 57.15, "volume": 252561.0}, {"date": "2021-09-01", "close": 56.7, "volume": 182218.0}, {"date": "2021-09-02", "close": 57.05, "volume": 131868.0}, {"date": "2021-09-03", "close": 56.5, "volume": 143693.0}, {"date": "2021-09-07", "close": 56.15, "volume": 100109.0}, {"date": "2021-09-08", "close": 54.75, "volume": 206276.0}, {"date": "2021-09-09", "close": 54.45, "volume": 186347.0}, {"date": "2021-09-10", "close": 53.0, "volume": 158522.0}, {"date": "2021-09-13", "close": 55.95, "volume": 216555.0}, {"date": "2021-09-14", "close": 54.55, "volume": 151013.0}, {"date": "2021-09-15", "close": 54.1, "volume": 221112.0}, {"date": "2021-09-16", "close": 54.15, "volume": 184779.0}, {"date": "2021-09-17", "close": 54.3, "volume": 603730.0}, {"date": "2021-09-20", "close": 53.5, "volume": 263197.0}, {"date": "2021-09-21", "close": 54.15, "volume": 129639.0}, {"date": "2021-09-22", "close": 55.9, "volume": 243041.0}, {"date": "2021-09-23", "close": 56.95, "volume": 143586.0}, {"date": "2021-09-24", "close": 56.5, "volume": 118648.0}, {"date": "2021-09-27", "close": 57.6, "volume": 190238.0}, {"date": "2021-09-28", "close": 56.1, "volume": 216042.0}, {"date": "2021-09-29", "close": 56.9, "volume": 214507.0}, {"date": "2021-09-30", "close": 56.05, "volume": 211514.0}, {"date": "2021-10-01", "close": 57.8, "volume": 258153.0}, {"date": "2021-10-04", "close": 56.4, "volume": 146948.0}, {"date": "2021-10-05", "close": 56.15, "volume": 305559.0}, {"date": "2021-10-06", "close": 56.6, "volume": 232356.0}, {"date": "2021-10-07", "close": 56.4, "volume": 162834.0}, {"date": "2021-10-08", "close": 57.0, "volume": 103963.0}, {"date": "2021-10-11", "close": 57.0, "volume": 74358.0}, {"date": "2021-10-12", "close": 57.25, "volume": 114477.0}, {"date": "2021-10-13", "close": 57.25, "volume": 168413.0}, {"date": "2021-10-14", "close": 58.35, "volume": 168764.0}, {"date": "2021-10-15", "close": 58.8, "volume": 159344.0}, {"date": "2021-10-18", "close": 56.9, "volume": 202054.0}, {"date": "2021-10-19", "close": 55.95, "volume": 155920.0}, {"date": "2021-10-20", "close": 56.3, "volume": 90860.0}, {"date": "2021-10-21", "close": 56.15, "volume": 97452.0}, {"date": "2021-10-22", "close": 55.15, "volume": 173278.0}, {"date": "2021-10-25", "close": 54.1, "volume": 187386.0}, {"date": "2021-10-26", "close": 52.85, "volume": 191215.0}, {"date": "2021-10-27", "close": 52.75, "volume": 167060.0}, {"date": "2021-10-28", "close": 54.3, "volume": 195152.0}, {"date": "2021-10-29", "close": 53.85, "volume": 172215.0}, {"date": "2021-11-01", "close": 56.6, "volume": 256027.0}, {"date": "2021-11-02", "close": 55.15, "volume": 150804.0}, {"date": "2021-11-03", "close": 56.75, "volume": 356384.0}, {"date": "2021-11-04", "close": 54.8, "volume": 213782.0}, {"date": "2021-11-05", "close": 59.9, "volume": 541992.0}, {"date": "2021-11-08", "close": 58.45, "volume": 175499.0}, {"date": "2021-11-09", "close": 58.7, "volume": 207302.0}, {"date": "2021-11-10", "close": 57.45, "volume": 158466.0}, {"date": "2021-11-11", "close": 55.6, "volume": 137367.0}, {"date": "2021-11-12", "close": 53.75, "volume": 277194.0}, {"date": "2021-11-15", "close": 54.05, "volume": 211647.0}, {"date": "2021-11-16", "close": 53.95, "volume": 241417.0}, {"date": "2021-11-17", "close": 53.45, "volume": 314645.0}, {"date": "2021-11-18", "close": 51.8, "volume": 255555.0}, {"date": "2021-11-19", "close": 50.2, "volume": 311932.0}, {"date": "2021-11-22", "close": 49.2, "volume": 292329.0}, {"date": "2021-11-23", "close": 49.1, "volume": 346637.0}, {"date": "2021-11-24", "close": 49.15, "volume": 272955.0}, {"date": "2021-11-26", "close": 44.975, "volume": 424426.0}, {"date": "2021-11-29", "close": 44.7, "volume": 403898.0}, {"date": "2021-11-30", "close": 42.55, "volume": 461356.0}, {"date": "2021-12-01", "close": 40.4, "volume": 366331.0}, {"date": "2021-12-02", "close": 42.95, "volume": 373364.0}, {"date": "2021-12-03", "close": 42.7, "volume": 767705.0}, {"date": "2021-12-06", "close": 47.85, "volume": 432403.0}, {"date": "2021-12-07", "close": 46.95, "volume": 254358.0}, {"date": "2021-12-08", "close": 48.1, "volume": 207224.0}, {"date": "2021-12-09", "close": 46.6, "volume": 218735.0}, {"date": "2021-12-10", "close": 45.95, "volume": 187010.0}, {"date": "2021-12-13", "close": 43.9, "volume": 182910.0}, {"date": "2021-12-14", "close": 43.0, "volume": 193590.0}, {"date": "2021-12-15", "close": 42.15, "volume": 509555.0}, {"date": "2021-12-16", "close": 41.5, "volume": 301418.0}, {"date": "2021-12-17", "close": 42.65, "volume": 716641.0}, {"date": "2021-12-20", "close": 41.45, "volume": 356551.0}, {"date": "2021-12-21", "close": 44.25, "volume": 278648.0}, {"date": "2021-12-22", "close": 44.85, "volume": 251031.0}, {"date": "2021-12-23", "close": 44.8, "volume": 171001.0}, {"date": "2021-12-27", "close": 44.55, "volume": 185600.0}, {"date": "2021-12-28", "close": 44.4, "volume": 166466.0}, {"date": "2021-12-29", "close": 44.4, "volume": 191218.0}, {"date": "2021-12-30", "close": 44.75, "volume": 263836.0}, {"date": "2021-12-31", "close": 43.95, "volume": 294420.0}, {"date": "2022-01-03", "close": 46.35, "volume": 289940.0}, {"date": "2022-01-04", "close": 48.05, "volume": 324210.0}, {"date": "2022-01-05", "close": 46.45, "volume": 270902.0}, {"date": "2022-01-06", "close": 48.25, "volume": 277884.0}, {"date": "2022-01-07", "close": 48.5, "volume": 485190.0}, {"date": "2022-01-10", "close": 47.1, "volume": 379200.0}, {"date": "2022-01-11", "close": 48.0, "volume": 321498.0}, {"date": "2022-01-12", "close": 46.95, "volume": 185180.0}, {"date": "2022-01-13", "close": 46.8, "volume": 154489.0}, {"date": "2022-01-14", "close": 47.15, "volume": 159226.0}, {"date": "2022-01-18", "close": 46.95, "volume": 322621.0}, {"date": "2022-01-19", "close": 45.45, "volume": 158932.0}, {"date": "2022-01-20", "close": 43.95, "volume": 277800.0}, {"date": "2022-01-21", "close": 43.2, "volume": 407750.0}, {"date": "2022-01-24", "close": 42.65, "volume": 394162.0}, {"date": "2022-01-25", "close": 41.85, "volume": 284032.0}, {"date": "2022-01-26", "close": 41.7, "volume": 290025.0}, {"date": "2022-01-27", "close": 38.8, "volume": 453354.0}, {"date": "2022-01-28", "close": 40.2, "volume": 327632.0}, {"date": "2022-01-31", "close": 42.75, "volume": 333493.0}, {"date": "2022-02-01", "close": 44.0, "volume": 563042.0}, {"date": "2022-02-02", "close": 42.35, "volume": 228558.0}, {"date": "2022-02-03", "close": 41.5, "volume": 174376.0}, {"date": "2022-02-04", "close": 42.2, "volume": 297928.0}, {"date": "2022-02-07", "close": 43.05, "volume": 246884.0}, {"date": "2022-02-08", "close": 43.75, "volume": 244807.0}, {"date": "2022-02-09", "close": 45.1, "volume": 487756.0}, {"date": "2022-02-10", "close": 45.0, "volume": 450888.0}, {"date": "2022-02-11", "close": 42.6, "volume": 294750.0}, {"date": "2022-02-14", "close": 41.3, "volume": 292415.0}, {"date": "2022-02-15", "close": 44.5, "volume": 226856.0}, {"date": "2022-02-16", "close": 46.15, "volume": 212939.0}, {"date": "2022-02-17", "close": 45.75, "volume": 178626.0}, {"date": "2022-02-18", "close": 45.25, "volume": 311363.0}, {"date": "2022-02-22", "close": 44.7, "volume": 287664.0}, {"date": "2022-02-23", "close": 43.6, "volume": 268902.0}, {"date": "2022-02-24", "close": 45.3, "volume": 335112.0}, {"date": "2022-02-25", "close": 43.05, "volume": 362425.0}, {"date": "2022-02-28", "close": 43.15, "volume": 415281.0}, {"date": "2022-03-01", "close": 41.05, "volume": 464996.0}, {"date": "2022-03-02", "close": 41.9, "volume": 203470.0}, {"date": "2022-03-03", "close": 40.85, "volume": 332051.0}, {"date": "2022-03-04", "close": 38.6, "volume": 283262.0}, {"date": "2022-03-07", "close": 35.55, "volume": 440534.0}, {"date": "2022-03-08", "close": 38.1, "volume": 465068.0}, {"date": "2022-03-09", "close": 40.8, "volume": 298276.0}, {"date": "2022-03-10", "close": 41.9, "volume": 269618.0}, {"date": "2022-03-11", "close": 41.0, "volume": 263921.0}, {"date": "2022-03-14", "close": 40.65, "volume": 513501.0}, {"date": "2022-03-15", "close": 41.25, "volume": 252301.0}, {"date": "2022-03-16", "close": 41.45, "volume": 889258.0}, {"date": "2022-03-17", "close": 43.65, "volume": 540671.0}, {"date": "2022-03-18", "close": 44.3, "volume": 419054.0}, {"date": "2022-03-21", "close": 43.25, "volume": 238111.0}, {"date": "2022-03-22", "close": 43.7, "volume": 261844.0}, {"date": "2022-03-23", "close": 42.1, "volume": 195011.0}, {"date": "2022-03-24", "close": 43.0, "volume": 162633.0}, {"date": "2022-03-25", "close": 43.7, "volume": 473325.0}, {"date": "2022-03-28", "close": 43.15, "volume": 302721.0}, {"date": "2022-03-29", "close": 45.95, "volume": 348671.0}, {"date": "2022-03-30", "close": 45.05, "volume": 240599.0}, {"date": "2022-03-31", "close": 44.15, "volume": 202188.0}, {"date": "2022-04-01", "close": 44.7, "volume": 227946.0}, {"date": "2022-04-04", "close": 44.6, "volume": 235090.0}, {"date": "2022-04-05", "close": 42.65, "volume": 194093.0}, {"date": "2022-04-06", "close": 41.35, "volume": 244575.0}, {"date": "2022-04-07", "close": 40.8, "volume": 330406.0}, {"date": "2022-04-08", "close": 40.0, "volume": 206752.0}, {"date": "2022-04-11", "close": 39.7, "volume": 212127.0}, {"date": "2022-04-12", "close": 40.4, "volume": 330753.0}, {"date": "2022-04-13", "close": 42.85, "volume": 260641.0}, {"date": "2022-04-14", "close": 43.6, "volume": 243456.0}, {"date": "2022-04-18", "close": 43.3, "volume": 335896.0}, {"date": "2022-04-19", "close": 44.9, "volume": 206738.0}, {"date": "2022-04-20", "close": 44.9, "volume": 142975.0}, {"date": "2022-04-21", "close": 44.0, "volume": 160099.0}, {"date": "2022-04-22", "close": 42.75, "volume": 177324.0}, {"date": "2022-04-25", "close": 42.7, "volume": 319061.0}, {"date": "2022-04-26", "close": 41.35, "volume": 220901.0}, {"date": "2022-04-27", "close": 40.75, "volume": 238358.0}, {"date": "2022-04-28", "close": 42.2, "volume": 257561.0}, {"date": "2022-04-29", "close": 40.6, "volume": 284292.0}, {"date": "2022-05-02", "close": 39.65, "volume": 335890.0}, {"date": "2022-05-03", "close": 39.55, "volume": 295274.0}, {"date": "2022-05-04", "close": 40.15, "volume": 316744.0}, {"date": "2022-05-05", "close": 34.6, "volume": 675250.0}, {"date": "2022-05-06", "close": 33.55, "volume": 423602.0}, {"date": "2022-05-09", "close": 30.5, "volume": 604657.0}, {"date": "2022-05-10", "close": 30.95, "volume": 596832.0}, {"date": "2022-05-11", "close": 30.05, "volume": 545842.0}, {"date": "2022-05-12", "close": 29.9, "volume": 478757.0}, {"date": "2022-05-13", "close": 32.05, "volume": 480946.0}, {"date": "2022-05-16", "close": 32.25, "volume": 380059.0}, {"date": "2022-05-17", "close": 33.6, "volume": 447697.0}, {"date": "2022-05-18", "close": 31.7, "volume": 368494.0}, {"date": "2022-05-19", "close": 30.75, "volume": 478906.0}, {"date": "2022-05-20", "close": 29.25, "volume": 397628.0}, {"date": "2022-05-23", "close": 29.95, "volume": 477117.0}, {"date": "2022-05-24", "close": 28.85, "volume": 425709.0}, {"date": "2022-05-25", "close": 29.75, "volume": 351601.0}, {"date": "2022-05-26", "close": 30.8, "volume": 338191.0}, {"date": "2022-05-27", "close": 31.7, "volume": 267640.0}, {"date": "2022-05-31", "close": 31.65, "volume": 425744.0}, {"date": "2022-06-01", "close": 32.2, "volume": 269717.0}, {"date": "2022-06-02", "close": 33.65, "volume": 260334.0}, {"date": "2022-06-03", "close": 33.1, "volume": 230512.0}, {"date": "2022-06-06", "close": 33.95, "volume": 361814.0}, {"date": "2022-06-07", "close": 34.8, "volume": 332094.0}, {"date": "2022-06-08", "close": 35.85, "volume": 446736.0}, {"date": "2022-06-09", "close": 34.45, "volume": 303404.0}, {"date": "2022-06-10", "close": 31.8, "volume": 297392.0}, {"date": "2022-06-13", "close": 28.25, "volume": 375769.0}, {"date": "2022-06-14", "close": 27.85, "volume": 359539.0}, {"date": "2022-06-15", "close": 28.5, "volume": 427480.0}, {"date": "2022-06-16", "close": 24.95, "volume": 598530.0}, {"date": "2022-06-17", "close": 25.25, "volume": 610173.0}, {"date": "2022-06-21", "close": 25.3, "volume": 373262.0}, {"date": "2022-06-22", "close": 24.45, "volume": 349489.0}, {"date": "2022-06-23", "close": 24.15, "volume": 383031.0}, {"date": "2022-06-24", "close": 26.15, "volume": 937676.0}, {"date": "2022-06-27", "close": 26.45, "volume": 333902.0}, {"date": "2022-06-28", "close": 26.5, "volume": 315570.0}, {"date": "2022-06-29", "close": 25.95, "volume": 305709.0}, {"date": "2022-06-30", "close": 26.15, "volume": 283751.0}, {"date": "2022-07-01", "close": 27.0, "volume": 318146.0}, {"date": "2022-07-05", "close": 27.3, "volume": 351349.0}, {"date": "2022-07-06", "close": 26.5, "volume": 257840.0}, {"date": "2022-07-07", "close": 27.75, "volume": 256950.0}, {"date": "2022-07-08", "close": 29.85, "volume": 400250.0}, {"date": "2022-07-11", "close": 28.85, "volume": 279845.0}, {"date": "2022-07-12", "close": 29.7, "volume": 338862.0}, {"date": "2022-07-13", "close": 30.85, "volume": 308931.0}, {"date": "2022-07-14", "close": 30.7, "volume": 334791.0}, {"date": "2022-07-15", "close": 30.65, "volume": 187789.0}, {"date": "2022-07-18", "close": 31.5, "volume": 173969.0}, {"date": "2022-07-19", "close": 32.7, "volume": 270633.0}, {"date": "2022-07-20", "close": 33.5, "volume": 187336.0}, {"date": "2022-07-21", "close": 32.2, "volume": 193643.0}, {"date": "2022-07-22", "close": 31.25, "volume": 264328.0}, {"date": "2022-07-25", "close": 31.75, "volume": 181353.0}, {"date": "2022-07-26", "close": 31.0, "volume": 159213.0}, {"date": "2022-07-27", "close": 31.85, "volume": 133820.0}, {"date": "2022-07-28", "close": 32.55, "volume": 141933.0}, {"date": "2022-07-29", "close": 32.7, "volume": 146311.0}, {"date": "2022-08-01", "close": 32.5, "volume": 169245.0}, {"date": "2022-08-02", "close": 31.9, "volume": 167704.0}, {"date": "2022-08-03", "close": 33.65, "volume": 277526.0}, {"date": "2022-08-04", "close": 33.6, "volume": 130294.0}, {"date": "2022-08-05", "close": 36.85, "volume": 323373.0}, {"date": "2022-08-08", "close": 37.5, "volume": 371397.0}, {"date": "2022-08-09", "close": 37.5, "volume": 420806.0}, {"date": "2022-08-10", "close": 39.1, "volume": 314670.0}, {"date": "2022-08-11", "close": 40.25, "volume": 288926.0}, {"date": "2022-08-12", "close": 41.05, "volume": 243554.0}, {"date": "2022-08-15", "close": 40.45, "volume": 237002.0}, {"date": "2022-08-16", "close": 40.8, "volume": 288935.0}, {"date": "2022-08-17", "close": 39.8, "volume": 219967.0}, {"date": "2022-08-18", "close": 40.45, "volume": 173501.0}, {"date": "2022-08-19", "close": 38.25, "volume": 216934.0}, {"date": "2022-08-22", "close": 36.6, "volume": 171263.0}, {"date": "2022-08-23", "close": 36.6, "volume": 188861.0}, {"date": "2022-08-24", "close": 37.4, "volume": 139886.0}, {"date": "2022-08-25", "close": 37.85, "volume": 140917.0}, {"date": "2022-08-26", "close": 35.85, "volume": 162866.0}, {"date": "2022-08-29", "close": 35.55, "volume": 125227.0}, {"date": "2022-08-30", "close": 34.5, "volume": 208315.0}, {"date": "2022-08-31", "close": 34.2, "volume": 251266.0}, {"date": "2022-09-01", "close": 34.05, "volume": 150861.0}, {"date": "2022-09-02", "close": 33.85, "volume": 181704.0}, {"date": "2022-09-06", "close": 32.9, "volume": 214164.0}, {"date": "2022-09-07", "close": 34.05, "volume": 214739.0}, {"date": "2022-09-08", "close": 33.95, "volume": 132328.0}, {"date": "2022-09-09", "close": 34.9, "volume": 144391.0}, {"date": "2022-09-12", "close": 35.65, "volume": 215712.0}, {"date": "2022-09-13", "close": 33.55, "volume": 284554.0}, {"date": "2022-09-14", "close": 33.75, "volume": 209696.0}, {"date": "2022-09-15", "close": 32.8, "volume": 145987.0}, {"date": "2022-09-16", "close": 33.25, "volume": 498293.0}, {"date": "2022-09-19", "close": 33.55, "volume": 172458.0}, {"date": "2022-09-20", "close": 33.5, "volume": 130237.0}, {"date": "2022-09-21", "close": 31.85, "volume": 239832.0}, {"date": "2022-09-22", "close": 29.55, "volume": 348288.0}, {"date": "2022-09-23", "close": 27.575, "volume": 349742.0}, {"date": "2022-09-26", "close": 26.1, "volume": 238047.0}, {"date": "2022-09-27", "close": 26.15, "volume": 215363.0}, {"date": "2022-09-28", "close": 27.45, "volume": 191819.0}, {"date": "2022-09-29", "close": 25.9, "volume": 247550.0}, {"date": "2022-09-30", "close": 25.95, "volume": 285169.0}, {"date": "2022-10-03", "close": 27.1, "volume": 195415.0}, {"date": "2022-10-04", "close": 29.05, "volume": 311508.0}, {"date": "2022-10-05", "close": 28.85, "volume": 218313.0}, {"date": "2022-10-06", "close": 28.65, "volume": 167401.0}, {"date": "2022-10-07", "close": 27.75, "volume": 224761.0}, {"date": "2022-10-10", "close": 27.3, "volume": 265492.0}, {"date": "2022-10-11", "close": 27.6, "volume": 266081.0}, {"date": "2022-10-12", "close": 27.65, "volume": 253130.0}, {"date": "2022-10-13", "close": 35.2, "volume": 1733877.0}, {"date": "2022-10-14", "close": 36.75, "volume": 776029.0}, {"date": "2022-10-17", "close": 38.7, "volume": 504116.0}, {"date": "2022-10-18", "close": 39.35, "volume": 411406.0}, {"date": "2022-10-19", "close": 38.65, "volume": 462853.0}, {"date": "2022-10-20", "close": 38.05, "volume": 616682.0}, {"date": "2022-10-21", "close": 37.5, "volume": 515948.0}, {"date": "2022-10-24", "close": 37.2, "volume": 219476.0}, {"date": "2022-10-25", "close": 38.85, "volume": 251764.0}, {"date": "2022-10-26", "close": 39.05, "volume": 267642.0}, {"date": "2022-10-27", "close": 39.6, "volume": 289326.0}, {"date": "2022-10-28", "close": 39.9, "volume": 322538.0}, {"date": "2022-10-31", "close": 40.55, "volume": 315659.0}, {"date": "2022-11-01", "close": 40.75, "volume": 213979.0}, {"date": "2022-11-02", "close": 38.5, "volume": 351083.0}, {"date": "2022-11-03", "close": 37.75, "volume": 321985.0}, {"date": "2022-11-04", "close": 37.35, "volume": 434134.0}, {"date": "2022-11-07", "close": 37.35, "volume": 214889.0}, {"date": "2022-11-08", "close": 37.1, "volume": 370629.0}, {"date": "2022-11-09", "close": 35.7, "volume": 337082.0}, {"date": "2022-11-10", "close": 38.6, "volume": 446425.0}, {"date": "2022-11-11", "close": 40.65, "volume": 360220.0}, {"date": "2022-11-14", "close": 39.2, "volume": 216809.0}, {"date": "2022-11-15", "close": 38.85, "volume": 194237.0}, {"date": "2022-11-16", "close": 37.55, "volume": 166131.0}, {"date": "2022-11-17", "close": 37.1, "volume": 212522.0}, {"date": "2022-11-18", "close": 38.95, "volume": 243214.0}, {"date": "2022-11-21", "close": 38.15, "volume": 143766.0}, {"date": "2022-11-22", "close": 38.45, "volume": 135538.0}, {"date": "2022-11-23", "close": 37.9, "volume": 125264.0}, {"date": "2022-11-25", "close": 38.2, "volume": 95931.0}, {"date": "2022-11-28", "close": 37.45, "volume": 161537.0}, {"date": "2022-11-29", "close": 38.15, "volume": 179463.0}, {"date": "2022-11-30", "close": 39.25, "volume": 298207.0}, {"date": "2022-12-01", "close": 39.3, "volume": 271653.0}, {"date": "2022-12-02", "close": 38.9, "volume": 195626.0}, {"date": "2022-12-05", "close": 37.15, "volume": 189769.0}, {"date": "2022-12-06", "close": 37.05, "volume": 146421.0}, {"date": "2022-12-07", "close": 36.75, "volume": 143057.0}, {"date": "2022-12-08", "close": 38.2, "volume": 212304.0}, {"date": "2022-12-09", "close": 39.3, "volume": 337317.0}, {"date": "2022-12-12", "close": 39.85, "volume": 304402.0}, {"date": "2022-12-13", "close": 39.7, "volume": 467742.0}, {"date": "2022-12-14", "close": 39.1, "volume": 237060.0}, {"date": "2022-12-15", "close": 37.85, "volume": 189933.0}, {"date": "2022-12-16", "close": 37.15, "volume": 848386.0}, {"date": "2022-12-19", "close": 36.25, "volume": 180931.0}, {"date": "2022-12-20", "close": 36.55, "volume": 155004.0}, {"date": "2022-12-21", "close": 35.8, "volume": 227330.0}, {"date": "2022-12-22", "close": 35.65, "volume": 273362.0}, {"date": "2022-12-23", "close": 36.2, "volume": 106678.0}, {"date": "2022-12-27", "close": 35.8, "volume": 107229.0}, {"date": "2022-12-28", "close": 35.3, "volume": 192570.0}, {"date": "2022-12-29", "close": 36.6, "volume": 197974.0}, {"date": "2022-12-30", "close": 36.45, "volume": 159225.0}, {"date": "2023-01-03", "close": 35.75, "volume": 159696.0}, {"date": "2023-01-04", "close": 36.75, "volume": 270565.0}, {"date": "2023-01-05", "close": 36.15, "volume": 165031.0}, {"date": "2023-01-06", "close": 37.4, "volume": 171683.0}, {"date": "2023-01-09", "close": 37.8, "volume": 148291.0}, {"date": "2023-01-10", "close": 38.85, "volume": 189947.0}, {"date": "2023-01-11", "close": 40.0, "volume": 227202.0}, {"date": "2023-01-12", "close": 41.0, "volume": 149712.0}, {"date": "2023-01-13", "close": 40.65, "volume": 94360.0}, {"date": "2023-01-17", "close": 41.45, "volume": 131119.0}, {"date": "2023-01-18", "close": 40.8, "volume": 138238.0}, {"date": "2023-01-19", "close": 40.35, "volume": 139718.0}, {"date": "2023-01-20", "close": 40.6, "volume": 141317.0}, {"date": "2023-01-23", "close": 41.4, "volume": 161021.0}, {"date": "2023-01-24", "close": 41.3, "volume": 125046.0}, {"date": "2023-01-25", "close": 42.15, "volume": 143163.0}, {"date": "2023-01-26", "close": 42.8, "volume": 91613.0}, {"date": "2023-01-27", "close": 43.3, "volume": 82121.0}, {"date": "2023-01-30", "close": 43.05, "volume": 78153.0}, {"date": "2023-01-31", "close": 44.55, "volume": 211579.0}, {"date": "2023-02-01", "close": 44.0, "volume": 265529.0}, {"date": "2023-02-02", "close": 44.1, "volume": 203367.0}, {"date": "2023-02-03", "close": 43.95, "volume": 171532.0}, {"date": "2023-02-06", "close": 42.95, "volume": 114464.0}, {"date": "2023-02-07", "close": 43.4, "volume": 123009.0}, {"date": "2023-02-08", "close": 42.55, "volume": 82051.0}, {"date": "2023-02-09", "close": 42.5, "volume": 99496.0}, {"date": "2023-02-10", "close": 41.55, "volume": 99094.0}, {"date": "2023-02-13", "close": 42.6, "volume": 99159.0}, {"date": "2023-02-14", "close": 42.65, "volume": 130812.0}, {"date": "2023-02-15", "close": 43.1, "volume": 108452.0}, {"date": "2023-02-16", "close": 52.6, "volume": 961723.0}, {"date": "2023-02-17", "close": 53.05, "volume": 512056.0}, {"date": "2023-02-21", "close": 52.35, "volume": 255017.0}, {"date": "2023-02-22", "close": 52.45, "volume": 255131.0}, {"date": "2023-02-23", "close": 53.25, "volume": 294859.0}, {"date": "2023-02-24", "close": 53.25, "volume": 185480.0}, {"date": "2023-02-27", "close": 55.05, "volume": 256652.0}, {"date": "2023-02-28", "close": 54.9, "volume": 477044.0}, {"date": "2023-03-01", "close": 54.0, "volume": 340819.0}, {"date": "2023-03-02", "close": 54.8, "volume": 237344.0}, {"date": "2023-03-03", "close": 56.4, "volume": 242137.0}, {"date": "2023-03-06", "close": 56.35, "volume": 294911.0}, {"date": "2023-03-07", "close": 56.55, "volume": 240229.0}, {"date": "2023-03-08", "close": 56.3, "volume": 202500.0}, {"date": "2023-03-09", "close": 52.7, "volume": 186973.0}, {"date": "2023-03-10", "close": 51.55, "volume": 309670.0}, {"date": "2023-03-13", "close": 50.15, "volume": 328127.0}, {"date": "2023-03-14", "close": 51.65, "volume": 283390.0}, {"date": "2023-03-15", "close": 51.05, "volume": 252072.0}, {"date": "2023-03-16", "close": 51.1, "volume": 240680.0}, {"date": "2023-03-17", "close": 47.95, "volume": 1065692.0}, {"date": "2023-03-20", "close": 48.5, "volume": 245795.0}, {"date": "2023-03-21", "close": 47.7, "volume": 416262.0}, {"date": "2023-03-22", "close": 45.2, "volume": 271652.0}, {"date": "2023-03-23", "close": 45.05, "volume": 220495.0}, {"date": "2023-03-24", "close": 45.7, "volume": 259120.0}, {"date": "2023-03-27", "close": 46.65, "volume": 156875.0}, {"date": "2023-03-28", "close": 45.5, "volume": 157522.0}, {"date": "2023-03-29", "close": 47.8, "volume": 230815.0}, {"date": "2023-03-30", "close": 48.2, "volume": 150726.0}, {"date": "2023-03-31", "close": 49.8, "volume": 276463.0}, {"date": "2023-04-03", "close": 49.55, "volume": 202938.0}, {"date": "2023-04-04", "close": 48.8, "volume": 209094.0}, {"date": "2023-04-05", "close": 47.85, "volume": 149860.0}, {"date": "2023-04-06", "close": 48.65, "volume": 143068.0}, {"date": "2023-04-10", "close": 48.45, "volume": 349270.0}, {"date": "2023-04-11", "close": 48.35, "volume": 205894.0}, {"date": "2023-04-12", "close": 47.25, "volume": 160824.0}, {"date": "2023-04-13", "close": 48.45, "volume": 202913.0}, {"date": "2023-04-14", "close": 47.45, "volume": 229530.0}, {"date": "2023-04-17", "close": 48.2, "volume": 218017.0}, {"date": "2023-04-18", "close": 47.8, "volume": 166129.0}, {"date": "2023-04-19", "close": 47.6, "volume": 135724.0}, {"date": "2023-04-20", "close": 46.55, "volume": 171616.0}, {"date": "2023-04-21", "close": 45.85, "volume": 179198.0}, {"date": "2023-04-24", "close": 45.95, "volume": 122587.0}, {"date": "2023-04-25", "close": 43.85, "volume": 156181.0}, {"date": "2023-04-26", "close": 42.75, "volume": 224636.0}, {"date": "2023-04-27", "close": 42.8, "volume": 214202.0}, {"date": "2023-04-28", "close": 43.85, "volume": 205462.0}, {"date": "2023-05-01", "close": 44.55, "volume": 182563.0}, {"date": "2023-05-02", "close": 43.55, "volume": 162086.0}, {"date": "2023-05-03", "close": 43.5, "volume": 185688.0}, {"date": "2023-05-04", "close": 43.4, "volume": 144528.0}, {"date": "2023-05-05", "close": 45.2, "volume": 233387.0}, {"date": "2023-05-08", "close": 44.6, "volume": 168367.0}, {"date": "2023-05-09", "close": 42.15, "volume": 275976.0}, {"date": "2023-05-10", "close": 40.7, "volume": 584945.0}, {"date": "2023-05-11", "close": 40.5, "volume": 204589.0}, {"date": "2023-05-12", "close": 40.975, "volume": 136439.0}, {"date": "2023-05-15", "close": 40.8, "volume": 172797.0}, {"date": "2023-05-16", "close": 40.55, "volume": 126561.0}, {"date": "2023-05-17", "close": 41.0, "volume": 162666.0}, {"date": "2023-05-18", "close": 40.55, "volume": 183455.0}, {"date": "2023-05-19", "close": 40.25, "volume": 203269.0}, {"date": "2023-05-22", "close": 40.15, "volume": 139138.0}, {"date": "2023-05-23", "close": 40.55, "volume": 181051.0}, {"date": "2023-05-24", "close": 40.2, "volume": 169787.0}, {"date": "2023-05-25", "close": 40.15, "volume": 176966.0}, {"date": "2023-05-26", "close": 41.2, "volume": 134162.0}, {"date": "2023-05-30", "close": 41.6, "volume": 138122.0}, {"date": "2023-05-31", "close": 41.05, "volume": 175627.0}, {"date": "2023-06-01", "close": 41.8, "volume": 118381.0}, {"date": "2023-06-02", "close": 44.15, "volume": 199520.0}, {"date": "2023-06-05", "close": 42.6, "volume": 139737.0}, {"date": "2023-06-06", "close": 45.15, "volume": 337600.0}, {"date": "2023-06-07", "close": 45.3, "volume": 241095.0}, {"date": "2023-06-08", "close": 45.65, "volume": 149541.0}, {"date": "2023-06-09", "close": 44.65, "volume": 107510.0}, {"date": "2023-06-12", "close": 44.5, "volume": 137403.0}, {"date": "2023-06-13", "close": 44.8, "volume": 205075.0}, {"date": "2023-06-14", "close": 44.3, "volume": 185922.0}, {"date": "2023-06-15", "close": 44.15, "volume": 168459.0}, {"date": "2023-06-16", "close": 44.1, "volume": 503669.0}, {"date": "2023-06-20", "close": 43.45, "volume": 159512.0}, {"date": "2023-06-21", "close": 43.0, "volume": 136468.0}, {"date": "2023-06-22", "close": 42.55, "volume": 126063.0}, {"date": "2023-06-23", "close": 41.3, "volume": 325364.0}, {"date": "2023-06-26", "close": 42.65, "volume": 141530.0}, {"date": "2023-06-27", "close": 43.05, "volume": 127745.0}, {"date": "2023-06-28", "close": 42.1, "volume": 160581.0}, {"date": "2023-06-29", "close": 43.45, "volume": 117146.0}, {"date": "2023-06-30", "close": 43.45, "volume": 253120.0}, {"date": "2023-07-03", "close": 45.15, "volume": 66826.0}, {"date": "2023-07-05", "close": 44.15, "volume": 202370.0}, {"date": "2023-07-06", "close": 43.35, "volume": 177050.0}, {"date": "2023-07-07", "close": 43.75, "volume": 151516.0}, {"date": "2023-07-10", "close": 45.1, "volume": 182343.0}, {"date": "2023-07-11", "close": 45.75, "volume": 152458.0}, {"date": "2023-07-12", "close": 45.15, "volume": 181258.0}, {"date": "2023-07-13", "close": 44.85, "volume": 123935.0}, {"date": "2023-07-14", "close": 44.1, "volume": 125217.0}, {"date": "2023-07-17", "close": 44.3, "volume": 151853.0}, {"date": "2023-07-18", "close": 45.25, "volume": 135143.0}, {"date": "2023-07-19", "close": 45.75, "volume": 218757.0}, {"date": "2023-07-20", "close": 44.95, "volume": 191335.0}, {"date": "2023-07-21", "close": 42.85, "volume": 187006.0}, {"date": "2023-07-24", "close": 42.8, "volume": 167480.0}, {"date": "2023-07-25", "close": 42.1, "volume": 158907.0}, {"date": "2023-07-26", "close": 42.0, "volume": 207349.0}, {"date": "2023-07-27", "close": 41.1, "volume": 174334.0}, {"date": "2023-07-28", "close": 42.05, "volume": 162322.0}, {"date": "2023-07-31", "close": 42.45, "volume": 208797.0}, {"date": "2023-08-01", "close": 42.55, "volume": 167508.0}, {"date": "2023-08-02", "close": 42.0, "volume": 168902.0}, {"date": "2023-08-03", "close": 41.0, "volume": 313032.0}, {"date": "2023-08-04", "close": 41.05, "volume": 171784.0}, {"date": "2023-08-07", "close": 41.55, "volume": 236220.0}, {"date": "2023-08-08", "close": 43.4, "volume": 200788.0}, {"date": "2023-08-09", "close": 43.8, "volume": 185723.0}, {"date": "2023-08-10", "close": 43.05, "volume": 127292.0}, {"date": "2023-08-11", "close": 42.85, "volume": 114650.0}, {"date": "2023-08-14", "close": 42.9, "volume": 110260.0}, {"date": "2023-08-15", "close": 41.6, "volume": 212558.0}, {"date": "2023-08-16", "close": 41.4, "volume": 164725.0}, {"date": "2023-08-17", "close": 40.6, "volume": 214807.0}, {"date": "2023-08-18", "close": 41.4, "volume": 259618.0}, {"date": "2023-08-21", "close": 40.7, "volume": 139584.0}, {"date": "2023-08-22", "close": 41.3, "volume": 150847.0}, {"date": "2023-08-23", "close": 41.55, "volume": 100102.0}, {"date": "2023-08-24", "close": 41.15, "volume": 166154.0}, {"date": "2023-08-25", "close": 41.1, "volume": 115971.0}, {"date": "2023-08-28", "close": 42.4, "volume": 138328.0}, {"date": "2023-08-29", "close": 42.4, "volume": 159056.0}, {"date": "2023-08-30", "close": 42.0, "volume": 93375.0}, {"date": "2023-08-31", "close": 41.3, "volume": 130831.0}, {"date": "2023-09-01", "close": 41.15, "volume": 108548.0}, {"date": "2023-09-05", "close": 40.6, "volume": 162048.0}, {"date": "2023-09-06", "close": 39.85, "volume": 128998.0}, {"date": "2023-09-07", "close": 39.35, "volume": 215369.0}, {"date": "2023-09-08", "close": 39.2, "volume": 116334.0}, {"date": "2023-09-11", "close": 39.2, "volume": 128176.0}, {"date": "2023-09-12", "close": 39.35, "volume": 131487.0}, {"date": "2023-09-13", "close": 38.6, "volume": 137573.0}, {"date": "2023-09-14", "close": 39.9, "volume": 173038.0}, {"date": "2023-09-15", "close": 39.95, "volume": 581459.0}, {"date": "2023-09-18", "close": 39.3, "volume": 113562.0}, {"date": "2023-09-19", "close": 39.45, "volume": 81478.0}, {"date": "2023-09-20", "close": 39.2, "volume": 109227.0}, {"date": "2023-09-21", "close": 38.4, "volume": 287750.0}, {"date": "2023-09-22", "close": 37.6, "volume": 123501.0}, {"date": "2023-09-25", "close": 38.1, "volume": 113592.0}, {"date": "2023-09-26", "close": 37.35, "volume": 152496.0}, {"date": "2023-09-27", "close": 37.45, "volume": 132778.0}, {"date": "2023-09-28", "close": 38.6, "volume": 171104.0}, {"date": "2023-09-29", "close": 38.45, "volume": 197123.0}, {"date": "2023-10-02", "close": 37.65, "volume": 181993.0}, {"date": "2023-10-03", "close": 36.15, "volume": 167414.0}, {"date": "2023-10-04", "close": 36.75, "volume": 125575.0}, {"date": "2023-10-05", "close": 36.4, "volume": 177418.0}, {"date": "2023-10-06", "close": 36.4, "volume": 180816.0}, {"date": "2023-10-09", "close": 36.8, "volume": 96979.0}, {"date": "2023-10-10", "close": 37.45, "volume": 81082.0}, {"date": "2023-10-11", "close": 37.7, "volume": 112622.0}, {"date": "2023-10-12", "close": 37.15, "volume": 139041.0}, {"date": "2023-10-13", "close": 36.1, "volume": 109583.0}, {"date": "2023-10-16", "close": 37.55, "volume": 112986.0}, {"date": "2023-10-17", "close": 38.15, "volume": 149740.0}, {"date": "2023-10-18", "close": 37.7, "volume": 120765.0}, {"date": "2023-10-19", "close": 36.7, "volume": 168362.0}, {"date": "2023-10-20", "close": 35.6, "volume": 204988.0}, {"date": "2023-10-23", "close": 35.9, "volume": 169460.0}, {"date": "2023-10-24", "close": 36.35, "volume": 192427.0}, {"date": "2023-10-25", "close": 35.85, "volume": 130954.0}, {"date": "2023-10-26", "close": 36.5, "volume": 128725.0}, {"date": "2023-10-27", "close": 35.2, "volume": 137517.0}, {"date": "2023-10-30", "close": 36.25, "volume": 112026.0}, {"date": "2023-10-31", "close": 36.25, "volume": 116223.0}, {"date": "2023-11-01", "close": 35.9, "volume": 116546.0}, {"date": "2023-11-02", "close": 37.75, "volume": 127553.0}, {"date": "2023-11-03", "close": 38.8, "volume": 229737.0}, {"date": "2023-11-06", "close": 38.45, "volume": 155335.0}, {"date": "2023-11-07", "close": 37.45, "volume": 166014.0}, {"date": "2023-11-08", "close": 35.95, "volume": 167933.0}, {"date": "2023-11-09", "close": 34.55, "volume": 279865.0}, {"date": "2023-11-10", "close": 35.15, "volume": 200227.0}, {"date": "2023-11-13", "close": 34.3, "volume": 183546.0}, {"date": "2023-11-14", "close": 36.5, "volume": 253543.0}, {"date": "2023-11-15", "close": 37.15, "volume": 139809.0}, {"date": "2023-11-16", "close": 36.1, "volume": 114616.0}, {"date": "2023-11-17", "close": 36.35, "volume": 162787.0}, {"date": "2023-11-20", "close": 36.05, "volume": 87020.0}, {"date": "2023-11-21", "close": 35.3, "volume": 84394.0}, {"date": "2023-11-22", "close": 35.6, "volume": 97943.0}, {"date": "2023-11-24", "close": 36.15, "volume": 47318.0}, {"date": "2023-11-27", "close": 36.05, "volume": 104463.0}, {"date": "2023-11-28", "close": 35.6, "volume": 131555.0}, {"date": "2023-11-29", "close": 35.6, "volume": 155945.0}, {"date": "2023-11-30", "close": 35.75, "volume": 179679.0}, {"date": "2023-12-01", "close": 37.15, "volume": 200133.0}, {"date": "2023-12-04", "close": 38.5, "volume": 187749.0}, {"date": "2023-12-05", "close": 37.5, "volume": 91131.0}, {"date": "2023-12-06", "close": 38.15, "volume": 180383.0}, {"date": "2023-12-07", "close": 38.8, "volume": 145083.0}, {"date": "2023-12-08", "close": 38.4, "volume": 117723.0}, {"date": "2023-12-11", "close": 38.95, "volume": 145236.0}, {"date": "2023-12-12", "close": 39.5, "volume": 118222.0}, {"date": "2023-12-13", "close": 40.3, "volume": 394997.0}, {"date": "2023-12-14", "close": 42.55, "volume": 506543.0}, {"date": "2023-12-15", "close": 42.3, "volume": 907125.0}, {"date": "2023-12-18", "close": 41.3, "volume": 290359.0}, {"date": "2023-12-19", "close": 42.2, "volume": 341512.0}, {"date": "2023-12-20", "close": 41.65, "volume": 229031.0}, {"date": "2023-12-21", "close": 42.35, "volume": 180106.0}, {"date": "2023-12-22", "close": 42.45, "volume": 133866.0}, {"date": "2023-12-26", "close": 42.9, "volume": 151102.0}, {"date": "2023-12-27", "close": 43.25, "volume": 162629.0}, {"date": "2023-12-28", "close": 43.3, "volume": 139001.0}, {"date": "2023-12-29", "close": 42.7, "volume": 141425.0}, {"date": "2024-01-02", "close": 42.7, "volume": 151306.0}, {"date": "2024-01-03", "close": 41.85, "volume": 167422.0}, {"date": "2024-01-04", "close": 41.7, "volume": 141398.0}, {"date": "2024-01-05", "close": 41.55, "volume": 150677.0}, {"date": "2024-01-08", "close": 41.9, "volume": 106986.0}, {"date": "2024-01-09", "close": 41.15, "volume": 123723.0}, {"date": "2024-01-10", "close": 41.3, "volume": 90868.0}, {"date": "2024-01-11", "close": 40.9, "volume": 141981.0}, {"date": "2024-01-12", "close": 40.75, "volume": 137705.0}, {"date": "2024-01-16", "close": 40.6, "volume": 122392.0}, {"date": "2024-01-17", "close": 39.65, "volume": 181591.0}, {"date": "2024-01-18", "close": 40.25, "volume": 171102.0}, {"date": "2024-01-19", "close": 39.8, "volume": 151882.0}, {"date": "2024-01-22", "close": 39.95, "volume": 179168.0}, {"date": "2024-01-23", "close": 38.9, "volume": 165892.0}, {"date": "2024-01-24", "close": 38.3, "volume": 155811.0}, {"date": "2024-01-25", "close": 39.05, "volume": 136300.0}, {"date": "2024-01-26", "close": 39.65, "volume": 148104.0}, {"date": "2024-01-29", "close": 39.8, "volume": 156585.0}, {"date": "2024-01-30", "close": 39.6, "volume": 110632.0}, {"date": "2024-01-31", "close": 38.65, "volume": 213880.0}, {"date": "2024-02-01", "close": 39.25, "volume": 150284.0}, {"date": "2024-02-02", "close": 38.6, "volume": 137650.0}, {"date": "2024-02-05", "close": 37.8, "volume": 131219.0}, {"date": "2024-02-06", "close": 38.1, "volume": 75613.0}, {"date": "2024-02-07", "close": 37.55, "volume": 77443.0}, {"date": "2024-02-08", "close": 38.6, "volume": 114505.0}, {"date": "2024-02-09", "close": 38.8, "volume": 116084.0}, {"date": "2024-02-12", "close": 39.05, "volume": 153712.0}, {"date": "2024-02-13", "close": 36.85, "volume": 207761.0}, {"date": "2024-02-14", "close": 37.3, "volume": 129481.0}, {"date": "2024-02-15", "close": 39.1, "volume": 159963.0}, {"date": "2024-02-16", "close": 38.75, "volume": 127554.0}, {"date": "2024-02-20", "close": 38.15, "volume": 114850.0}, {"date": "2024-02-21", "close": 38.15, "volume": 93317.0}, {"date": "2024-02-22", "close": 38.3, "volume": 132538.0}, {"date": "2024-02-23", "close": 38.0, "volume": 103538.0}, {"date": "2024-02-26", "close": 37.1, "volume": 121954.0}, {"date": "2024-02-27", "close": 37.35, "volume": 231528.0}, {"date": "2024-02-28", "close": 38.2, "volume": 213649.0}, {"date": "2024-02-29", "close": 34.0, "volume": 370705.0}, {"date": "2024-03-01", "close": 33.6, "volume": 216374.0}, {"date": "2024-03-04", "close": 32.55, "volume": 384091.0}, {"date": "2024-03-05", "close": 32.0, "volume": 264478.0}, {"date": "2024-03-06", "close": 32.45, "volume": 200053.0}, {"date": "2024-03-07", "close": 32.05, "volume": 261437.0}, {"date": "2024-03-08", "close": 32.95, "volume": 243495.0}, {"date": "2024-03-11", "close": 32.1, "volume": 357832.0}, {"date": "2024-03-12", "close": 31.9, "volume": 245151.0}, {"date": "2024-03-13", "close": 32.35, "volume": 228384.0}, {"date": "2024-03-14", "close": 31.95, "volume": 246307.0}, {"date": "2024-03-15", "close": 32.55, "volume": 1867508.0}, {"date": "2024-03-18", "close": 32.3, "volume": 188467.0}, {"date": "2024-03-19", "close": 32.9, "volume": 211047.0}, {"date": "2024-03-20", "close": 33.45, "volume": 144396.0}, {"date": "2024-03-21", "close": 34.15, "volume": 197487.0}, {"date": "2024-03-22", "close": 32.9, "volume": 203218.0}, {"date": "2024-03-25", "close": 32.65, "volume": 134373.0}, {"date": "2024-03-26", "close": 32.6, "volume": 192155.0}, {"date": "2024-03-27", "close": 33.6, "volume": 193006.0}, {"date": "2024-03-28", "close": 33.9, "volume": 181566.0}, {"date": "2024-04-01", "close": 33.75, "volume": 137407.0}, {"date": "2024-04-02", "close": 33.0, "volume": 229694.0}, {"date": "2024-04-03", "close": 32.65, "volume": 173613.0}, {"date": "2024-04-04", "close": 32.55, "volume": 199411.0}, {"date": "2024-04-05", "close": 33.0, "volume": 198635.0}, {"date": "2024-04-08", "close": 33.65, "volume": 127686.0}, {"date": "2024-04-09", "close": 33.9, "volume": 158704.0}, {"date": "2024-04-10", "close": 32.25, "volume": 184608.0}, {"date": "2024-04-11", "close": 32.7, "volume": 183540.0}, {"date": "2024-04-12", "close": 32.4, "volume": 157128.0}, {"date": "2024-04-15", "close": 32.2, "volume": 154883.0}, {"date": "2024-04-16", "close": 31.65, "volume": 231637.0}, {"date": "2024-04-17", "close": 30.5, "volume": 173871.0}, {"date": "2024-04-18", "close": 30.7, "volume": 239552.0}, {"date": "2024-04-19", "close": 29.9, "volume": 217303.0}, {"date": "2024-04-22", "close": 30.65, "volume": 166400.0}, {"date": "2024-04-23", "close": 32.0, "volume": 181506.0}, {"date": "2024-04-24", "close": 31.65, "volume": 159347.0}, {"date": "2024-04-25", "close": 31.1, "volume": 134150.0}, {"date": "2024-04-26", "close": 31.125, "volume": 104034.0}, {"date": "2024-04-29", "close": 31.45, "volume": 157973.0}, {"date": "2024-04-30", "close": 30.65, "volume": 132568.0}, {"date": "2024-05-01", "close": 30.0, "volume": 241032.0}, {"date": "2024-05-02", "close": 30.25, "volume": 231108.0}, {"date": "2024-05-03", "close": 30.6, "volume": 149782.0}, {"date": "2024-05-06", "close": 30.35, "volume": 138173.0}, {"date": "2024-05-07", "close": 30.3, "volume": 177217.0}, {"date": "2024-05-08", "close": 28.4, "volume": 336037.0}, {"date": "2024-05-09", "close": 29.3, "volume": 196140.0}, {"date": "2024-05-10", "close": 28.65, "volume": 174949.0}, {"date": "2024-05-13", "close": 28.75, "volume": 153382.0}, {"date": "2024-05-14", "close": 29.35, "volume": 172362.0}, {"date": "2024-05-15", "close": 28.975, "volume": 180737.0}, {"date": "2024-05-16", "close": 29.65, "volume": 229402.0}, {"date": "2024-05-17", "close": 28.65, "volume": 193263.0}, {"date": "2024-05-20", "close": 28.15, "volume": 159455.0}, {"date": "2024-05-21", "close": 27.55, "volume": 168236.0}, {"date": "2024-05-22", "close": 27.25, "volume": 169773.0}, {"date": "2024-05-23", "close": 26.9, "volume": 232757.0}, {"date": "2024-05-24", "close": 27.85, "volume": 293026.0}, {"date": "2024-05-28", "close": 27.15, "volume": 169729.0}, {"date": "2024-05-29", "close": 26.2, "volume": 270274.0}, {"date": "2024-05-30", "close": 26.75, "volume": 143994.0}, {"date": "2024-05-31", "close": 26.9, "volume": 288996.0}, {"date": "2024-06-03", "close": 26.95, "volume": 147194.0}, {"date": "2024-06-04", "close": 26.55, "volume": 269667.0}, {"date": "2024-06-05", "close": 25.95, "volume": 143722.0}, {"date": "2024-06-06", "close": 25.8, "volume": 218698.0}, {"date": "2024-06-07", "close": 25.05, "volume": 237039.0}, {"date": "2024-06-10", "close": 25.1, "volume": 209120.0}, {"date": "2024-06-11", "close": 24.75, "volume": 174461.0}, {"date": "2024-06-12", "close": 25.2, "volume": 206243.0}, {"date": "2024-06-13", "close": 25.4, "volume": 346367.0}, {"date": "2024-06-14", "close": 24.65, "volume": 204593.0}, {"date": "2024-06-17", "close": 24.85, "volume": 258513.0}, {"date": "2024-06-18", "close": 24.7, "volume": 193767.0}, {"date": "2024-06-20", "close": 24.85, "volume": 164290.0}, {"date": "2024-06-21", "close": 25.35, "volume": 875228.0}, {"date": "2024-06-24", "close": 25.4, "volume": 152815.0}, {"date": "2024-06-25", "close": 24.95, "volume": 221511.0}, {"date": "2024-06-26", "close": 24.45, "volume": 314683.0}, {"date": "2024-06-27", "close": 24.5, "volume": 199173.0}, {"date": "2024-06-28", "close": 25.7, "volume": 476598.0}, {"date": "2024-07-01", "close": 25.05, "volume": 179948.0}, {"date": "2024-07-02", "close": 25.2, "volume": 164437.0}, {"date": "2024-07-03", "close": 25.3, "volume": 74357.0}, {"date": "2024-07-05", "close": 25.2, "volume": 166321.0}, {"date": "2024-07-08", "close": 25.3, "volume": 120100.0}, {"date": "2024-07-09", "close": 25.35, "volume": 263200.0}, {"date": "2024-07-10", "close": 25.55, "volume": 164557.0}, {"date": "2024-07-11", "close": 26.6, "volume": 283396.0}, {"date": "2024-07-12", "close": 27.05, "volume": 289640.0}, {"date": "2024-07-15", "close": 28.4, "volume": 364257.0}, {"date": "2024-07-16", "close": 29.45, "volume": 329517.0}, {"date": "2024-07-17", "close": 30.5, "volume": 477798.0}, {"date": "2024-07-18", "close": 30.2, "volume": 630605.0}, {"date": "2024-07-19", "close": 29.65, "volume": 458510.0}, {"date": "2024-07-22", "close": 28.85, "volume": 302841.0}, {"date": "2024-07-23", "close": 28.85, "volume": 261549.0}, {"date": "2024-07-24", "close": 27.7, "volume": 239775.0}, {"date": "2024-07-25", "close": 27.9, "volume": 260889.0}, {"date": "2024-07-26", "close": 29.0, "volume": 197204.0}, {"date": "2024-07-29", "close": 28.9, "volume": 103199.0}, {"date": "2024-07-30", "close": 29.2, "volume": 99631.0}, {"date": "2024-07-31", "close": 28.35, "volume": 341704.0}, {"date": "2024-08-01", "close": 27.4, "volume": 216257.0}, {"date": "2024-08-02", "close": 27.2, "volume": 290127.0}, {"date": "2024-08-05", "close": 25.35, "volume": 251594.0}, {"date": "2024-08-06", "close": 25.9, "volume": 178748.0}, {"date": "2024-08-07", "close": 24.15, "volume": 209670.0}, {"date": "2024-08-08", "close": 23.9, "volume": 344482.0}, {"date": "2024-08-09", "close": 23.3, "volume": 287433.0}, {"date": "2024-08-12", "close": 21.6, "volume": 413519.0}, {"date": "2024-08-13", "close": 22.1, "volume": 290324.0}, {"date": "2024-08-14", "close": 22.0, "volume": 265026.0}, {"date": "2024-08-15", "close": 22.3, "volume": 257781.0}, {"date": "2024-08-16", "close": 22.35, "volume": 158396.0}, {"date": "2024-08-19", "close": 23.15, "volume": 135119.0}, {"date": "2024-08-20", "close": 22.35, "volume": 131319.0}, {"date": "2024-08-21", "close": 22.35, "volume": 283439.0}, {"date": "2024-08-22", "close": 21.7, "volume": 309070.0}, {"date": "2024-08-23", "close": 22.5, "volume": 398976.0}, {"date": "2024-08-26", "close": 23.15, "volume": 312396.0}, {"date": "2024-08-27", "close": 23.2, "volume": 291106.0}, {"date": "2024-08-28", "close": 22.85, "volume": 199574.0}, {"date": "2024-08-29", "close": 23.65, "volume": 256617.0}, {"date": "2024-08-30", "close": 23.45, "volume": 223031.0}, {"date": "2024-09-03", "close": 23.45, "volume": 276267.0}, {"date": "2024-09-04", "close": 23.5, "volume": 235006.0}, {"date": "2024-09-05", "close": 23.0, "volume": 187256.0}, {"date": "2024-09-06", "close": 23.2, "volume": 190433.0}, {"date": "2024-09-09", "close": 23.1, "volume": 223900.0}, {"date": "2024-09-10", "close": 22.15, "volume": 217525.0}, {"date": "2024-09-11", "close": 22.15, "volume": 200484.0}, {"date": "2024-09-12", "close": 23.0, "volume": 181119.0}, {"date": "2024-09-13", "close": 23.05, "volume": 166177.0}, {"date": "2024-09-16", "close": 22.35, "volume": 226228.0}, {"date": "2024-09-17", "close": 23.05, "volume": 179694.0}, {"date": "2024-09-18", "close": 23.25, "volume": 204552.0}, {"date": "2024-09-19", "close": 24.8, "volume": 249817.0}, {"date": "2024-09-20", "close": 24.5, "volume": 1046220.0}, {"date": "2024-09-23", "close": 24.25, "volume": 160815.0}, {"date": "2024-09-24", "close": 24.65, "volume": 149179.0}, {"date": "2024-09-25", "close": 23.725, "volume": 141389.0}, {"date": "2024-09-26", "close": 24.1, "volume": 159568.0}, {"date": "2024-09-27", "close": 24.25, "volume": 171899.0}, {"date": "2024-09-30", "close": 22.8, "volume": 255575.0}, {"date": "2024-10-01", "close": 22.85, "volume": 220986.0}, {"date": "2024-10-02", "close": 23.25, "volume": 156137.0}, {"date": "2024-10-03", "close": 23.45, "volume": 137697.0}, {"date": "2024-10-04", "close": 24.6, "volume": 165250.0}, {"date": "2024-10-07", "close": 24.15, "volume": 177814.0}, {"date": "2024-10-08", "close": 23.6, "volume": 148334.0}, {"date": "2024-10-09", "close": 23.55, "volume": 152792.0}, {"date": "2024-10-10", "close": 23.55, "volume": 135325.0}, {"date": "2024-10-11", "close": 23.75, "volume": 127550.0}, {"date": "2024-10-14", "close": 23.1, "volume": 137635.0}, {"date": "2024-10-15", "close": 23.8, "volume": 185941.0}, {"date": "2024-10-16", "close": 19.9, "volume": 1557081.0}, {"date": "2024-10-17", "close": 18.9, "volume": 784627.0}, {"date": "2024-10-18", "close": 17.35, "volume": 639204.0}, {"date": "2024-10-21", "close": 17.9, "volume": 673747.0}, {"date": "2024-10-22", "close": 18.25, "volume": 698981.0}, {"date": "2024-10-23", "close": 17.95, "volume": 492873.0}, {"date": "2024-10-24", "close": 18.6, "volume": 574637.0}, {"date": "2024-10-25", "close": 18.1, "volume": 392519.0}, {"date": "2024-10-28", "close": 17.05, "volume": 684886.0}, {"date": "2024-10-29", "close": 16.4, "volume": 535821.0}, {"date": "2024-10-30", "close": 16.85, "volume": 277251.0}, {"date": "2024-10-31", "close": 16.0, "volume": 516841.0}, {"date": "2024-11-01", "close": 15.75, "volume": 439940.0}, {"date": "2024-11-04", "close": 15.15, "volume": 319988.0}, {"date": "2024-11-05", "close": 14.8, "volume": 541573.0}, {"date": "2024-11-06", "close": 16.55, "volume": 704436.0}, {"date": "2024-11-07", "close": 15.8, "volume": 418219.0}, {"date": "2024-11-08", "close": 15.9, "volume": 526736.0}, {"date": "2024-11-11", "close": 15.55, "volume": 357501.0}, {"date": "2024-11-12", "close": 14.65, "volume": 417883.0}, {"date": "2024-11-13", "close": 14.5, "volume": 550835.0}, {"date": "2024-11-14", "close": 13.95, "volume": 398999.0}, {"date": "2024-11-15", "close": 13.55, "volume": 381033.0}, {"date": "2024-11-18", "close": 13.3, "volume": 393822.0}, {"date": "2024-11-19", "close": 12.95, "volume": 522998.0}, {"date": "2024-11-20", "close": 12.95, "volume": 440221.0}, {"date": "2024-11-21", "close": 13.6, "volume": 355262.0}, {"date": "2024-11-22", "close": 13.85, "volume": 313687.0}, {"date": "2024-11-25", "close": 14.6, "volume": 798952.0}, {"date": "2024-11-26", "close": 13.8, "volume": 532256.0}, {"date": "2024-11-27", "close": 13.95, "volume": 271238.0}, {"date": "2024-11-29", "close": 13.9, "volume": 244761.0}, {"date": "2024-12-02", "close": 13.95, "volume": 758061.0}, {"date": "2024-12-03", "close": 14.15, "volume": 818636.0}, {"date": "2024-12-04", "close": 14.05, "volume": 515908.0}, {"date": "2024-12-05", "close": 13.7, "volume": 796239.0}, {"date": "2024-12-06", "close": 13.9, "volume": 516387.0}, {"date": "2024-12-09", "close": 14.05, "volume": 1267698.0}, {"date": "2024-12-10", "close": 14.0, "volume": 595671.0}, {"date": "2024-12-11", "close": 13.05, "volume": 1253357.0}, {"date": "2024-12-12", "close": 12.95, "volume": 746294.0}, {"date": "2024-12-13", "close": 12.55, "volume": 771747.0}, {"date": "2024-12-16", "close": 12.35, "volume": 1050801.0}, {"date": "2024-12-17", "close": 12.8, "volume": 1439491.0}, {"date": "2024-12-18", "close": 11.95, "volume": 1230840.0}, {"date": "2024-12-19", "close": 11.65, "volume": 1476909.0}, {"date": "2024-12-20", "close": 12.4, "volume": 9555668.0}, {"date": "2024-12-23", "close": 12.2, "volume": 1293338.0}, {"date": "2024-12-24", "close": 12.3, "volume": 198964.0}, {"date": "2024-12-26", "close": 12.85, "volume": 767974.0}, {"date": "2024-12-27", "close": 12.45, "volume": 456547.0}, {"date": "2024-12-30", "close": 12.25, "volume": 368697.0}, {"date": "2024-12-31", "close": 12.7, "volume": 516833.0}, {"date": "2025-01-02", "close": 12.55, "volume": 299990.0}, {"date": "2025-01-03", "close": 12.6, "volume": 254652.0}, {"date": "2025-01-06", "close": 12.85, "volume": 571586.0}, {"date": "2025-01-07", "close": 12.85, "volume": 656677.0}, {"date": "2025-01-08", "close": 12.95, "volume": 290829.0}, {"date": "2025-01-10", "close": 12.85, "volume": 339183.0}, {"date": "2025-01-13", "close": 13.0, "volume": 288472.0}, {"date": "2025-01-14", "close": 13.05, "volume": 260656.0}, {"date": "2025-01-15", "close": 13.2, "volume": 211577.0}, {"date": "2025-01-16", "close": 12.75, "volume": 282851.0}, {"date": "2025-01-17", "close": 13.0, "volume": 314857.0}, {"date": "2025-01-21", "close": 13.5, "volume": 319580.0}, {"date": "2025-01-22", "close": 13.25, "volume": 444545.0}, {"date": "2025-01-23", "close": 13.6, "volume": 286708.0}, {"date": "2025-01-24", "close": 13.7, "volume": 272311.0}, {"date": "2025-01-27", "close": 14.45, "volume": 369757.0}, {"date": "2025-01-28", "close": 14.3, "volume": 258609.0}, {"date": "2025-01-29", "close": 13.95, "volume": 260834.0}, {"date": "2025-01-30", "close": 14.3, "volume": 253541.0}, {"date": "2025-01-31", "close": 14.25, "volume": 228579.0}, {"date": "2025-02-03", "close": 13.7, "volume": 311616.0}, {"date": "2025-02-04", "close": 13.95, "volume": 306520.0}, {"date": "2025-02-05", "close": 13.95, "volume": 534601.0}, {"date": "2025-02-06", "close": 14.15, "volume": 217543.0}, {"date": "2025-02-07", "close": 14.25, "volume": 193570.0}, {"date": "2025-02-10", "close": 14.1, "volume": 158479.0}, {"date": "2025-02-11", "close": 14.0, "volume": 233524.0}, {"date": "2025-02-12", "close": 13.0, "volume": 357403.0}, {"date": "2025-02-13", "close": 12.9, "volume": 440789.0}, {"date": "2025-02-14", "close": 13.1, "volume": 239736.0}, {"date": "2025-02-18", "close": 13.1, "volume": 249309.0}, {"date": "2025-02-19", "close": 13.3, "volume": 261309.0}, {"date": "2025-02-20", "close": 13.9, "volume": 627632.0}, {"date": "2025-02-21", "close": 13.45, "volume": 279705.0}, {"date": "2025-02-24", "close": 13.35, "volume": 273558.0}, {"date": "2025-02-25", "close": 13.25, "volume": 288129.0}, {"date": "2025-02-26", "close": 13.3, "volume": 345582.0}, {"date": "2025-02-27", "close": 14.5, "volume": 853013.0}, {"date": "2025-02-28", "close": 14.9, "volume": 1477637.0}, {"date": "2025-03-03", "close": 14.55, "volume": 474030.0}, {"date": "2025-03-04", "close": 14.6, "volume": 315260.0}, {"date": "2025-03-05", "close": 14.5, "volume": 331587.0}, {"date": "2025-03-06", "close": 14.35, "volume": 264671.0}, {"date": "2025-03-07", "close": 14.5, "volume": 211388.0}, {"date": "2025-03-10", "close": 13.175, "volume": 752658.0}, {"date": "2025-03-11", "close": 12.0, "volume": 652952.0}, {"date": "2025-03-12", "close": 13.0, "volume": 668530.0}, {"date": "2025-03-13", "close": 11.9, "volume": 361962.0}, {"date": "2025-03-14", "close": 12.3, "volume": 265065.0}, {"date": "2025-03-17", "close": 12.55, "volume": 215124.0}, {"date": "2025-03-18", "close": 12.45, "volume": 229957.0}, {"date": "2025-03-19", "close": 14.95, "volume": 1231942.0}, {"date": "2025-03-20", "close": 14.7, "volume": 502672.0}, {"date": "2025-03-21", "close": 14.05, "volume": 738963.0}, {"date": "2025-03-24", "close": 14.35, "volume": 410700.0}, {"date": "2025-03-25", "close": 13.8, "volume": 431209.0}, {"date": "2025-03-26", "close": 13.85, "volume": 200694.0}, {"date": "2025-03-27", "close": 13.5, "volume": 199481.0}, {"date": "2025-03-28", "close": 13.15, "volume": 361375.0}, {"date": "2025-03-31", "close": 13.05, "volume": 392463.0}, {"date": "2025-04-01", "close": 13.05, "volume": 279338.0}, {"date": "2025-04-02", "close": 13.15, "volume": 215083.0}, {"date": "2025-04-03", "close": 10.575, "volume": 696875.0}, {"date": "2025-04-04", "close": 9.7, "volume": 1077246.0}, {"date": "2025-04-07", "close": 9.05, "volume": 935692.0}, {"date": "2025-04-08", "close": 9.2, "volume": 723148.0}, {"date": "2025-04-09", "close": 10.55, "volume": 955721.0}, {"date": "2025-04-10", "close": 9.55, "volume": 374254.0}, {"date": "2025-04-11", "close": 9.6, "volume": 625301.0}, {"date": "2025-04-14", "close": 9.35, "volume": 405992.0}, {"date": "2025-04-15", "close": 9.35, "volume": 434810.0}, {"date": "2025-04-16", "close": 9.3, "volume": 342520.0}, {"date": "2025-04-17", "close": 9.15, "volume": 347300.0}, {"date": "2025-04-21", "close": 9.15, "volume": 338380.0}, {"date": "2025-04-22", "close": 9.05, "volume": 437248.0}, {"date": "2025-04-23", "close": 8.9, "volume": 443467.0}, {"date": "2025-04-24", "close": 8.9, "volume": 486101.0}, {"date": "2025-04-25", "close": 9.15, "volume": 206970.0}, {"date": "2025-04-28", "close": 9.25, "volume": 215908.0}, {"date": "2025-04-29", "close": 9.3, "volume": 214443.0}, {"date": "2025-04-30", "close": 9.0, "volume": 566923.0}, {"date": "2025-05-01", "close": 9.5, "volume": 428777.0}, {"date": "2025-05-02", "close": 9.85, "volume": 306412.0}, {"date": "2025-05-05", "close": 9.65, "volume": 305782.0}, {"date": "2025-05-06", "close": 10.35, "volume": 637032.0}, {"date": "2025-05-07", "close": 10.05, "volume": 617461.0}, {"date": "2025-05-08", "close": 9.9, "volume": 431735.0}, {"date": "2025-05-09", "close": 10.05, "volume": 457385.0}, {"date": "2025-05-12", "close": 11.2, "volume": 612977.0}, {"date": "2025-05-13", "close": 11.4, "volume": 426068.0}, {"date": "2025-05-14", "close": 10.95, "volume": 186593.0}, {"date": "2025-05-15", "close": 11.05, "volume": 230712.0}, {"date": "2025-05-16", "close": 11.1, "volume": 372875.0}, {"date": "2025-05-19", "close": 11.05, "volume": 197904.0}, {"date": "2025-05-20", "close": 10.85, "volume": 193460.0}, {"date": "2025-05-21", "close": 10.7, "volume": 382613.0}, {"date": "2025-05-22", "close": 11.05, "volume": 297044.0}, {"date": "2025-05-23", "close": 10.85, "volume": 198961.0}, {"date": "2025-05-27", "close": 11.55, "volume": 359016.0}, {"date": "2025-05-28", "close": 11.65, "volume": 253646.0}, {"date": "2025-05-29", "close": 11.75, "volume": 194783.0}, {"date": "2025-05-30", "close": 11.6, "volume": 221481.0}, {"date": "2025-06-02", "close": 11.4, "volume": 202266.0}, {"date": "2025-06-03", "close": 11.55, "volume": 221242.0}, {"date": "2025-06-04", "close": 11.4, "volume": 214869.0}, {"date": "2025-06-05", "close": 11.35, "volume": 152800.0}, {"date": "2025-06-06", "close": 11.75, "volume": 144819.0}, {"date": "2025-06-09", "close": 11.95, "volume": 165440.0}, {"date": "2025-06-10", "close": 12.4, "volume": 231437.0}, {"date": "2025-06-11", "close": 12.25, "volume": 188333.0}, {"date": "2025-06-12", "close": 12.1, "volume": 144801.0}, {"date": "2025-06-13", "close": 11.75, "volume": 287874.0}, {"date": "2025-06-16", "close": 12.15, "volume": 231201.0}, {"date": "2025-06-17", "close": 12.3, "volume": 182273.0}, {"date": "2025-06-18", "close": 12.4, "volume": 229172.0}, {"date": "2025-06-20", "close": 12.15, "volume": 325490.0}, {"date": "2025-06-23", "close": 12.2, "volume": 122066.0}, {"date": "2025-06-24", "close": 12.05, "volume": 194946.0}, {"date": "2025-06-25", "close": 11.9, "volume": 204169.0}, {"date": "2025-06-26", "close": 12.2, "volume": 303393.0}, {"date": "2025-06-27", "close": 12.1, "volume": 399507.0}, {"date": "2025-06-30", "close": 11.95, "volume": 357764.0}, {"date": "2025-07-01", "close": 12.5, "volume": 234550.0}, {"date": "2025-07-02", "close": 12.75, "volume": 210102.0}, {"date": "2025-07-03", "close": 13.0, "volume": 101639.0}, {"date": "2025-07-07", "close": 12.7, "volume": 177894.0}, {"date": "2025-07-08", "close": 12.85, "volume": 143074.0}, {"date": "2025-07-09", "close": 13.4, "volume": 214425.0}, {"date": "2025-07-10", "close": 13.95, "volume": 446451.0}, {"date": "2025-07-11", "close": 14.1, "volume": 387161.0}, {"date": "2025-07-14", "close": 13.95, "volume": 332373.0}, {"date": "2025-07-15", "close": 13.65, "volume": 243533.0}, {"date": "2025-07-16", "close": 13.35, "volume": 257872.0}, {"date": "2025-07-17", "close": 13.3, "volume": 367806.0}, {"date": "2025-07-18", "close": 13.05, "volume": 220533.0}, {"date": "2025-07-21", "close": 13.4, "volume": 197017.0}, {"date": "2025-07-22", "close": 15.0, "volume": 785895.0}, {"date": "2025-07-23", "close": 15.2, "volume": 704082.0}, {"date": "2025-07-24", "close": 14.45, "volume": 248939.0}, {"date": "2025-07-25", "close": 15.15, "volume": 174389.0}, {"date": "2025-07-28", "close": 14.85, "volume": 215857.0}, {"date": "2025-07-29", "close": 14.65, "volume": 113092.0}, {"date": "2025-07-30", "close": 13.55, "volume": 212220.0}, {"date": "2025-07-31", "close": 13.15, "volume": 393940.0}, {"date": "2025-08-01", "close": 12.95, "volume": 317823.0}, {"date": "2025-08-04", "close": 13.15, "volume": 278933.0}, {"date": "2025-08-05", "close": 13.775, "volume": 224574.0}, {"date": "2025-08-06", "close": 12.35, "volume": 1244519.0}, {"date": "2025-08-07", "close": 12.35, "volume": 792474.0}, {"date": "2025-08-08", "close": 11.4, "volume": 352034.0}, {"date": "2025-08-11", "close": 11.6, "volume": 425006.0}, {"date": "2025-08-12", "close": 12.4, "volume": 230782.0}, {"date": "2025-08-13", "close": 12.75, "volume": 240285.0}, {"date": "2025-08-14", "close": 12.65, "volume": 169469.0}, {"date": "2025-08-15", "close": 12.5, "volume": 116277.0}, {"date": "2025-08-18", "close": 12.9, "volume": 147122.0}, {"date": "2025-08-19", "close": 13.25, "volume": 118694.0}, {"date": "2025-08-20", "close": 13.15, "volume": 140449.0}, {"date": "2025-08-21", "close": 13.05, "volume": 142005.0}, {"date": "2025-08-22", "close": 14.0, "volume": 320160.0}, {"date": "2025-08-25", "close": 13.65, "volume": 109454.0}, {"date": "2025-08-26", "close": 13.45, "volume": 128923.0}, {"date": "2025-08-27", "close": 13.65, "volume": 192016.0}, {"date": "2025-08-28", "close": 13.6, "volume": 110252.0}, {"date": "2025-08-29", "close": 13.5, "volume": 174098.0}, {"date": "2025-09-02", "close": 13.15, "volume": 179740.0}, {"date": "2025-09-03", "close": 13.65, "volume": 169785.0}, {"date": "2025-09-04", "close": 13.85, "volume": 201474.0}, {"date": "2025-09-05", "close": 14.4, "volume": 376808.0}, {"date": "2025-09-08", "close": 14.05, "volume": 209837.0}, {"date": "2025-09-09", "close": 14.25, "volume": 287230.0}, {"date": "2025-09-10", "close": 14.05, "volume": 247260.0}, {"date": "2025-09-11", "close": 14.55, "volume": 220592.0}, {"date": "2025-09-12", "close": 14.25, "volume": 193749.0}, {"date": "2025-09-15", "close": 14.5, "volume": 344597.0}, {"date": "2025-09-16", "close": 14.1, "volume": 391828.0}, {"date": "2025-09-17", "close": 13.85, "volume": 408944.0}, {"date": "2025-09-18", "close": 14.5, "volume": 558337.0}, {"date": "2025-09-19", "close": 14.1, "volume": 641898.0}, {"date": "2025-09-22", "close": 14.1, "volume": 258921.0}, {"date": "2025-09-23", "close": 13.75, "volume": 171073.0}, {"date": "2025-09-24", "close": 13.75, "volume": 205627.0}, {"date": "2025-09-25", "close": 13.65, "volume": 256192.0}, {"date": "2025-09-26", "close": 13.75, "volume": 170738.0}, {"date": "2025-09-29", "close": 13.35, "volume": 224565.0}, {"date": "2025-09-30", "close": 13.55, "volume": 294765.0}, {"date": "2025-10-01", "close": 13.35, "volume": 190375.0}, {"date": "2025-10-02", "close": 13.15, "volume": 176911.0}, {"date": "2025-10-03", "close": 13.2, "volume": 144162.0}, {"date": "2025-10-06", "close": 12.7, "volume": 187206.0}, {"date": "2025-10-07", "close": 12.4, "volume": 241438.0}, {"date": "2025-10-08", "close": 12.45, "volume": 221486.0}, {"date": "2025-10-09", "close": 11.75, "volume": 269258.0}, {"date": "2025-10-10", "close": 11.35, "volume": 304604.0}, {"date": "2025-10-13", "close": 11.5, "volume": 151938.0}, {"date": "2025-10-14", "close": 11.4, "volume": 324588.0}, {"date": "2025-10-15", "close": 11.45, "volume": 280603.0}, {"date": "2025-10-16", "close": 11.6, "volume": 540800.0}, {"date": "2025-10-17", "close": 11.35, "volume": 208143.0}, {"date": "2025-10-20", "close": 11.65, "volume": 221130.0}, {"date": "2025-10-21", "close": 11.3, "volume": 182999.0}, {"date": "2025-10-22", "close": 11.75, "volume": 201128.0}, {"date": "2025-10-23", "close": 11.9, "volume": 169519.0}, {"date": "2025-10-24", "close": 11.85, "volume": 292064.0}, {"date": "2025-10-27", "close": 11.45, "volume": 263703.0}, {"date": "2025-10-28", "close": 11.1, "volume": 203746.0}, {"date": "2025-10-29", "close": 10.9, "volume": 202044.0}, {"date": "2025-10-30", "close": 10.8, "volume": 174224.0}, {"date": "2025-10-31", "close": 10.7, "volume": 296831.0}, {"date": "2025-11-03", "close": 10.4, "volume": 221077.0}, {"date": "2025-11-04", "close": 9.85, "volume": 375272.0}, {"date": "2025-11-05", "close": 10.9, "volume": 552888.0}, {"date": "2025-11-06", "close": 10.25, "volume": 355945.0}, {"date": "2025-11-07", "close": 10.0, "volume": 517845.0}, {"date": "2025-11-10", "close": 9.55, "volume": 377701.0}, {"date": "2025-11-11", "close": 9.0, "volume": 252173.0}, {"date": "2025-11-12", "close": 8.85, "volume": 251750.0}, {"date": "2025-11-13", "close": 8.75, "volume": 313763.0}, {"date": "2025-11-14", "close": 8.5, "volume": 346988.0}, {"date": "2025-11-17", "close": 8.25, "volume": 355863.0}, {"date": "2025-11-18", "close": 8.0, "volume": 280048.0}, {"date": "2025-11-19", "close": 7.8, "volume": 233430.0}, {"date": "2025-11-20", "close": 8.1, "volume": 393059.0}, {"date": "2025-11-21", "close": 8.55, "volume": 274083.0}, {"date": "2025-11-24", "close": 8.2, "volume": 276372.0}, {"date": "2025-11-25", "close": 8.65, "volume": 366697.0}, {"date": "2025-11-26", "close": 8.65, "volume": 153099.0}, {"date": "2025-11-28", "close": 8.7, "volume": 82804.0}, {"date": "2025-12-01", "close": 8.6, "volume": 146898.0}, {"date": "2025-12-02", "close": 8.75, "volume": 158787.0}, {"date": "2025-12-03", "close": 9.3, "volume": 283246.0}, {"date": "2025-12-04", "close": 9.05, "volume": 156497.0}, {"date": "2025-12-05", "close": 9.05, "volume": 164875.0}, {"date": "2025-12-08", "close": 9.1, "volume": 257949.0}, {"date": "2025-12-09", "close": 9.15, "volume": 375697.0}, {"date": "2025-12-10", "close": 9.45, "volume": 229882.0}, {"date": "2025-12-11", "close": 9.45, "volume": 128273.0}, {"date": "2025-12-12", "close": 9.5, "volume": 179296.0}, {"date": "2025-12-15", "close": 9.4, "volume": 277798.0}, {"date": "2025-12-16", "close": 9.5, "volume": 211726.0}, {"date": "2025-12-17", "close": 9.35, "volume": 138020.0}, {"date": "2025-12-18", "close": 9.5, "volume": 174032.0}, {"date": "2025-12-19", "close": 9.55, "volume": 364118.0}, {"date": "2025-12-22", "close": 9.25, "volume": 279595.0}, {"date": "2025-12-23", "close": 8.65, "volume": 253903.0}, {"date": "2025-12-24", "close": 8.65, "volume": 167658.0}, {"date": "2025-12-26", "close": 8.75, "volume": 109919.0}, {"date": "2025-12-29", "close": 8.7, "volume": 256477.0}, {"date": "2025-12-30", "close": 8.9, "volume": 130914.0}, {"date": "2025-12-31", "close": 9.2, "volume": 266316.0}, {"date": "2026-01-02", "close": 9.5, "volume": 289194.0}, {"date": "2026-01-05", "close": 9.95, "volume": 290575.0}, {"date": "2026-01-06", "close": 10.35, "volume": 300808.0}, {"date": "2026-01-07", "close": 10.25, "volume": 238127.0}, {"date": "2026-01-08", "close": 10.45, "volume": 242053.0}, {"date": "2026-01-09", "close": 10.75, "volume": 503660.0}, {"date": "2026-01-12", "close": 10.55, "volume": 258406.0}, {"date": "2026-01-13", "close": 10.65, "volume": 128034.0}, {"date": "2026-01-14", "close": 10.5, "volume": 157530.0}, {"date": "2026-01-15", "close": 10.75, "volume": 242330.0}, {"date": "2026-01-16", "close": 10.75, "volume": 168756.0}, {"date": "2026-01-20", "close": 10.4, "volume": 372521.0}, {"date": "2026-01-21", "close": 10.65, "volume": 541896.0}, {"date": "2026-01-22", "close": 10.45, "volume": 284916.0}, {"date": "2026-01-23", "close": 10.2, "volume": 284664.0}, {"date": "2026-01-26", "close": 10.0, "volume": 426407.0}, {"date": "2026-01-27", "close": 10.0, "volume": 469191.0}, {"date": "2026-01-28", "close": 9.9, "volume": 573058.0}, {"date": "2026-01-29", "close": 9.95, "volume": 572698.0}, {"date": "2026-01-30", "close": 9.95, "volume": 680700.0}, {"date": "2026-02-02", "close": 9.9, "volume": 475345.0}, {"date": "2026-02-03", "close": 10.25, "volume": 355563.0}, {"date": "2026-02-04", "close": 10.6, "volume": 439099.0}, {"date": "2026-02-05", "close": 10.7, "volume": 388457.0}, {"date": "2026-02-06", "close": 11.0, "volume": 493367.0}, {"date": "2026-02-09", "close": 11.15, "volume": 276958.0}, {"date": "2026-02-10", "close": 11.35, "volume": 311360.0}, {"date": "2026-02-11", "close": 11.5, "volume": 460999.0}, {"date": "2026-02-12", "close": 11.25, "volume": 295012.0}, {"date": "2026-02-13", "close": 11.05, "volume": 216191.0}, {"date": "2026-02-17", "close": 11.05, "volume": 172639.0}, {"date": "2026-02-18", "close": 10.85, "volume": 149731.0}, {"date": "2026-02-19", "close": 10.65, "volume": 205721.0}, {"date": "2026-02-20", "close": 10.7, "volume": 178456.0}, {"date": "2026-02-23", "close": 10.65, "volume": 253539.0}, {"date": "2026-02-24", "close": 10.85, "volume": 170632.0}, {"date": "2026-02-25", "close": 11.05, "volume": 361320.0}, {"date": "2026-02-26", "close": 11.85, "volume": 719425.0}, {"date": "2026-02-27", "close": 11.5, "volume": 683190.0}, {"date": "2026-03-02", "close": 11.25, "volume": 267257.0}, {"date": "2026-03-03", "close": 11.3, "volume": 335738.0}, {"date": "2026-03-04", "close": 11.65, "volume": 390869.0}, {"date": "2026-03-05", "close": 11.55, "volume": 203846.0}, {"date": "2026-03-06", "close": 11.05, "volume": 253304.0}, {"date": "2026-03-09", "close": 10.8, "volume": 324901.0}, {"date": "2026-03-10", "close": 10.7, "volume": 220870.0}, {"date": "2026-03-11", "close": 10.45, "volume": 235314.0}, {"date": "2026-03-12", "close": 10.3, "volume": 134288.0}, {"date": "2026-03-13", "close": 10.4, "volume": 247954.0}, {"date": "2026-03-16", "close": 10.5, "volume": 151913.0}, {"date": "2026-03-17", "close": 10.75, "volume": 217093.0}, {"date": "2026-03-18", "close": 10.45, "volume": 220075.0}, {"date": "2026-03-19", "close": 10.0, "volume": 371425.0}, {"date": "2026-03-20", "close": 8.95, "volume": 843448.0}, {"date": "2026-03-23", "close": 9.25, "volume": 401800.0}, {"date": "2026-03-24", "close": 8.8, "volume": 346296.0}, {"date": "2026-03-25", "close": 8.9, "volume": 336480.0}, {"date": "2026-03-26", "close": 8.95, "volume": 290562.0}, {"date": "2026-03-27", "close": 8.9, "volume": 193991.0}, {"date": "2026-03-30", "close": 8.95, "volume": 595967.0}, {"date": "2026-03-31", "close": 6.775, "volume": 2405450.0}, {"date": "2026-04-01", "close": 5.9, "volume": 10346168.0}, {"date": "2026-04-02", "close": 6.35, "volume": 16587678.0}, {"date": "2026-04-06", "close": 6.55, "volume": 6126252.0}, {"date": "2026-04-07", "close": 6.35, "volume": 1900488.0}, {"date": "2026-04-08", "close": 6.45, "volume": 13048320.0}, {"date": "2026-04-09", "close": 6.45, "volume": 4008934.0}, {"date": "2026-04-10", "close": 6.3, "volume": 3578428.0}, {"date": "2026-04-13", "close": 6.7, "volume": 2301600.0}, {"date": "2026-04-14", "close": 6.65, "volume": 2117874.0}, {"date": "2026-04-15", "close": 7.0, "volume": 1788670.0}, {"date": "2026-04-16", "close": 6.9, "volume": 567342.0}, {"date": "2026-04-17", "close": 7.2, "volume": 2872380.0}, {"date": "2026-04-20", "close": 7.65, "volume": 4325860.0}, {"date": "2026-04-21", "close": 7.6, "volume": 4188434.0}, {"date": "2026-04-22", "close": 7.65, "volume": 1101714.0}, {"date": "2026-04-23", "close": 7.15, "volume": 1588240.0}, {"date": "2026-04-24", "close": 7.7, "volume": 1129861.0}, {"date": "2026-04-27", "close": 7.65, "volume": 1743254.0}, {"date": "2026-04-28", "close": 7.7, "volume": 2004992.0}, {"date": "2026-04-29", "close": 7.5, "volume": 2014366.0}, {"date": "2026-04-30", "close": 7.75, "volume": 2590822.0}, {"date": "2026-05-01", "close": 7.8, "volume": 1348104.0}, {"date": "2026-05-04", "close": 7.5, "volume": 986369.0}, {"date": "2026-05-05", "close": 7.7, "volume": 905915.0}, {"date": "2026-05-06", "close": 7.9, "volume": 1217525.0}, {"date": "2026-05-07", "close": 7.7, "volume": 1591370.0}, {"date": "2026-05-08", "close": 8.2, "volume": 2312874.0}, {"date": "2026-05-11", "close": 8.0, "volume": 1697869.0}, {"date": "2026-05-12", "close": 8.1, "volume": 3118976.0}, {"date": "2026-05-13", "close": 8.25, "volume": 3114706.0}, {"date": "2026-05-14", "close": 8.45, "volume": 1900646.0}, {"date": "2026-05-15", "close": 8.3, "volume": 1335381.0}, {"date": "2026-05-18", "close": 8.6, "volume": 2024670.0}, {"date": "2026-05-19", "close": 8.2, "volume": 1736779.0}, {"date": "2026-05-20", "close": 8.85, "volume": 3479418.0}, {"date": "2026-05-21", "close": 8.6, "volume": 1056406.0}, {"date": "2026-05-22", "close": 8.55, "volume": 521386.0}, {"date": "2026-05-26", "close": 8.65, "volume": 1066930.0}, {"date": "2026-05-27", "close": 8.75, "volume": 1679021.0}, {"date": "2026-05-28", "close": 9.0, "volume": 1433996.0}, {"date": "2026-05-29", "close": 8.95, "volume": 4662274.0}, {"date": "2026-06-01", "close": 8.75, "volume": 683810.0}, {"date": "2026-06-02", "close": 8.6, "volume": 542474.0}, {"date": "2026-06-03", "close": 8.3, "volume": 786398.0}, {"date": "2026-06-04", "close": 8.25, "volume": 1525215.0}, {"date": "2026-06-05", "close": 7.85, "volume": 1741076.0}, {"date": "2026-06-08", "close": 7.7, "volume": 976621.0}, {"date": "2026-06-09", "close": 8.2, "volume": 2099294.0}, {"date": "2026-06-10", "close": 8.3, "volume": 1751313.0}, {"date": "2026-06-11", "close": 8.2, "volume": 953642.0}, {"date": "2026-06-12", "close": 8.1, "volume": 1165378.0}, {"date": "2026-06-15", "close": 8.0, "volume": 885603.0}, {"date": "2026-06-16", "close": 8.1, "volume": 851136.0}, {"date": "2026-06-17", "close": 8.0, "volume": 1746216.0}, {"date": "2026-06-18", "close": 8.45, "volume": 3444340.0}, {"date": "2026-06-22", "close": 8.3, "volume": 1478692.0}, {"date": "2026-06-23", "close": 8.55, "volume": 1454526.0}, {"date": "2026-06-24", "close": 8.8, "volume": 2343212.0}, {"date": "2026-06-25", "close": 8.5, "volume": 2170828.0}, {"date": "2026-06-26", "close": 8.55, "volume": 5861662.0}, {"date": "2026-06-29", "close": 8.45, "volume": 1211914.0}, {"date": "2026-06-30", "close": 8.45, "volume": 2278040.0}, {"date": "2026-07-01", "close": 8.4, "volume": 1883710.0}, {"date": "2026-07-02", "close": 8.65, "volume": 2160328.0}, {"date": "2026-07-06", "close": 8.7, "volume": 1640397.0}, {"date": "2026-07-07", "close": 8.71, "volume": 2885132.0}, {"date": "2026-07-08", "close": 8.57, "volume": 2477846.0}, {"date": "2026-07-09", "close": 8.75, "volume": 2978942.0}, {"date": "2026-07-10", "close": 8.83, "volume": 2596468.0}, {"date": "2026-07-13", "close": 8.86, "volume": 2619620.0}, {"date": "2026-07-14", "close": 8.54, "volume": 1782206.0}, {"date": "2026-07-15", "close": 8.59, "volume": 1414106.0}, {"date": "2026-07-16", "close": 8.7, "volume": 2034254.0}, {"date": "2026-07-17", "close": 8.6, "volume": 1574551.0}, {"date": "2026-07-20", "close": 8.76, "volume": 2781402.0}, {"date": "2026-07-21", "close": 8.84, "volume": 2136337.0}, {"date": "2026-07-22", "close": 8.54, "volume": 1628916.0}, {"date": "2026-07-23", "close": 8.53, "volume": 1174584.0}, {"date": "2026-07-24", "close": 8.46, "volume": 1095104.0}, {"date": "2026-07-27", "close": 8.34, "volume": 1098501.0}, {"date": "2026-07-28", "close": 8.41, "volume": 1669060.0}, {"date": "2026-07-29", "close": 8.12, "volume": 1757041.0}, {"date": "2026-07-30", "close": 8.06, "volume": 1961652.0}, {"date": "2026-07-31", "close": 8.03, "volume": 1303558.0}, {"date": "2026-08-03", "close": 7.88, "volume": 1330881.0}, {"date": "2026-08-04", "close": 7.93, "volume": 2715074.0}, {"date": "2026-08-05", "close": 7.88, "volume": 1977672.0}, {"date": "2026-08-06", "close": 8.45, "volume": 3451103.0}, {"date": "2026-08-07", "close": 8.23, "volume": 1445974.0}], "refreshing": true}