{"ticker": "AM", "overview": {"cik": "1623925", "ticker": "AM", "name": "Antero Midstream Corp", "industry": "Natural Gas Transmission", "country": "United States", "sic": "4922", "announcements": [{"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115558", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092194", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007727", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091154", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088210", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-088150", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001104659-26-086758", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083582", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083579", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083576", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083574", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083572", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083569", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083568", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083565", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070571", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059010", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055125", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055123", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000494", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000490", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-051547", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001104659-26-051518", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047772", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "DEFINITIVE ADDITIONAL PROXY SOLICITING MATERIALS", "accession": "0001308179-26-000333", "price_sensitive": false}]}, "description": "Antero Midstream Corp trades as AM on the NYSE and is registered in the United States, classified under Natural Gas Transmission (SIC 4922). Privy Trades holds 244 insider filings for the company, from August 2021 to May 2026. Across those, 8 insiders disclosed 6 open-market purchases totalling $532.96K against 18 sales totalling $26.62M. The most recent filing on record is dated 10 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 532960.7, "sell_n": 18, "sell_sum": 26620184.922599997, "net": -26087224.222599998, "insiders": 8, "first_date": "2021-08-26", "last_date": "2026-05-04"}, "metrics": {"ticker": "AM", "has_prices": true, "as_of": "2026-08-07", "last": 21.27, "prev_close": 21.49, "change": -0.21999999999999886, "change_pct": -0.010237319683573703, "session_volume": 3464029.0, "vwap_5": 21.515077080500355, "vwap_20": 22.058911619451205, "vwap_60": 21.969168540351806, "vwap_250": 20.111038530176803, "high_52w": 23.6, "low_52w": 17.15, "avg_volume_20": 2294236.15, "sessions": 400, "market_cap": {"value": 10096315980.0, "shares": 474674000.0, "as_of": "2026-07-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001104659-26-115583", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Janine J. McArdle", "who_key": "MCARDLE JANINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926115583/0001104659-26-115583-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34055}, {"id": "0001104659-26-115579", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "John C. Mollenkopf", "who_key": "MOLLENKOPF JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926115579/0001104659-26-115579-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34055}, {"id": "0001104659-26-115582", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Jeffrey S. Munoz", "who_key": "Munoz Jeffrey S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043289/000110465926115582/0001104659-26-115582-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34055}, {"id": "0001104659-26-115577", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Nancy Chisholm", "who_key": "Chisholm Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1957253/000110465926115577/0001104659-26-115577-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34055}, {"id": "0001104659-26-115574", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Peter A. Dea", "who_key": "DEA PETER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926115574/0001104659-26-115574-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34055}, {"id": "0001104659-26-115568", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "W. Howard Keenan Jr", "who_key": "Keenan W Howard JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926115568/0001104659-26-115568-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34055}, {"id": "0001104659-26-115565", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Brooks J. Klimley", "who_key": "KLIMLEY BROOKS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926115565/0001104659-26-115565-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34055}, {"id": "0001104659-26-115558", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "David H. Keyte", "who_key": "KEYTE DAVID H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926115558/0001104659-26-115558-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34055}, {"id": "0001104659-26-083565", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Brooks J. Klimley", "who_key": "KLIMLEY BROOKS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926083565/0001104659-26-083565-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166535}, {"id": "0001104659-26-083568", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "David H. Keyte", "who_key": "KEYTE DAVID H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926083568/0001104659-26-083568-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166535}, {"id": "0001104659-26-083569", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Janine J. McArdle", "who_key": "MCARDLE JANINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926083569/0001104659-26-083569-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166535}, {"id": "0001104659-26-083572", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Jeffrey S. Munoz", "who_key": "Munoz Jeffrey S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926083572/0001104659-26-083572-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166535}, {"id": "0001104659-26-083574", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "John C. Mollenkopf", "who_key": "MOLLENKOPF JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926083574/0001104659-26-083574-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166535}, {"id": "0001104659-26-083576", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Nancy Chisholm", "who_key": "Chisholm Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926083576/0001104659-26-083576-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166535}, {"id": "0001104659-26-083579", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Peter A. Dea", "who_key": "DEA PETER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926083579/0001104659-26-083579-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166535}, {"id": "0001104659-26-083582", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "W. Howard Keenan Jr", "who_key": "Keenan W Howard JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926083582/0001104659-26-083582-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166535}, {"id": "0001104659-26-055123", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Michael N. Kennedy", "who_key": "Kennedy Michael N.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2192000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director sells $2.2M of AM", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926055123/0001104659-26-055123-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263015}, {"id": "0001104659-26-055125", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Yvette K. Schultz", "who_key": "Schultz Yvette K", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1516991.0999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board member offloads $1.5M of AM", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926055125/0001104659-26-055125-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263015}, {"id": "0001104659-26-043255", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Brooks J. Klimley", "who_key": "KLIMLEY BROOKS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926043255/0001104659-26-043255-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297575}, {"id": "0001104659-26-043260", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "John C. Mollenkopf", "who_key": "MOLLENKOPF JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926043260/0001104659-26-043260-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297575}, {"id": "0001104659-26-043268", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Janine J. McArdle", "who_key": "MCARDLE JANINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926043268/0001104659-26-043268-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297575}, {"id": "0001104659-26-043276", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "David H. Keyte", "who_key": "KEYTE DAVID H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926043276/0001104659-26-043276-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297575}, {"id": "0001104659-26-043281", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Jeffrey S. Munoz", "who_key": "Munoz Jeffrey S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926043281/0001104659-26-043281-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297575}, {"id": "0001104659-26-043285", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Nancy Chisholm", "who_key": "Chisholm Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926043285/0001104659-26-043285-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297575}, {"id": "0001104659-26-043288", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Peter A. Dea", "who_key": "DEA PETER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926043288/0001104659-26-043288-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297575}, {"id": "0001104659-26-043291", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "W. Howard Keenan Jr", "who_key": "Keenan W Howard JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926043291/0001104659-26-043291-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297575}, {"id": "0001104659-26-027228", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Brooks J. Klimley", "who_key": "KLIMLEY BROOKS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 115800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director sells $116K of AM", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926027228/0001104659-26-027228-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339335}, {"id": "0001104659-26-026032", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Sheri Pearce", "who_key": "Pearce Sheri", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 318640.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider offloads $319K of AM", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926026032/0001104659-26-026032-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342215}, {"id": "0001104659-26-026027", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Yvette K. Schultz", "who_key": "Schultz Yvette K", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 570250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director sells $570K of AM", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926026027/0001104659-26-026027-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343655}, {"id": "0001104659-26-026028", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Brendan E. Krueger", "who_key": "Krueger Brendan E.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1298861.6199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider files routine paperwork on AM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926026028/0001104659-26-026028-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346535}], "recent_buys": [{"id": "0001104659-24-129031", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Janine J. McArdle", "who_key": "MCARDLE JANINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17739.14, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board member picks up $18K of AM", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465924129031/0001104659-24-129031-index.htm", "trade_date": "2024-12-13", "timestamp": "2024-12-13", "mins": 993095}, {"id": "0001104659-23-094292", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Janine J. McArdle", "who_key": "MCARDLE JANINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71891.56000000001, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Director buys $72K of AM", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465923094292/0001104659-23-094292-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682855}, {"id": "0001104659-23-032898", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "David H. Keyte", "who_key": "KEYTE DAVID H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100100.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Board member picks up $100K of AM", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465923032898/0001104659-23-032898-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913255}, {"id": "0001104659-22-059595", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "David H. Keyte", "who_key": "KEYTE DAVID H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98000.0, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Insider cluster: 3 buying AM", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465922059595/0001104659-22-059595-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355335}, {"id": "0001104659-22-056605", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Brendan E. Krueger", "who_key": "Krueger Brendan E.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 105330.0, "score": 34.7, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "That makes 3 insiders into AM", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465922056605/0001104659-22-056605-index.htm", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365415}, {"id": "0001104659-21-109852", "src": "INSIDERS", "ticker": "AM", "cik": "1623925", "company": "Antero Midstream Corp", "company_raw": "Antero Midstream Corp", "who": "Brendan E. Krueger", "who_key": "Krueger Brendan E.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 139900.0, "score": 36.9, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "4 insiders now buying AM", "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465921109852/0001104659-21-109852-index.htm", "trade_date": "2021-08-26", "timestamp": "2021-08-26", "mins": 2728295}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Antero Midstream Corporation Common Stock", "new_value": "Antero Midstream Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001623925", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001623925", "applied": 1, "detected_at": "2026-09-10T03:15:04.822111"}]}, "key_people": [{"who": "W. Howard Keenan Jr", "who_key": "Keenan W Howard JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16644082.422599997, "net": -16644082.422599997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8193035.8351, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000114036122020635/0001140361-22-020635-index.htm"}, {"action": "SELL", "amount": 8451046.587499999, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000114036122020126/0001140361-22-020126-index.htm"}], "latest": {"action": "SELL", "amount": 8193035.8351, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000114036122020635/0001140361-22-020635-index.htm"}}, {"who": "Michael N. Kennedy", "who_key": "Kennedy Michael N.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5333000.0, "net": -5333000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2192000.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926055123/0001104659-26-055123-index.htm"}, {"action": "SELL", "amount": 3141000.0, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465923056731/0001104659-23-056731-index.htm"}], "latest": {"action": "SELL", "amount": 2192000.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926055123/0001104659-26-055123-index.htm"}}, {"who": "Yvette K. Schultz", "who_key": "Schultz Yvette K", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2087241.0999999999, "net": -2087241.0999999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1516991.0999999999, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926055125/0001104659-26-055125-index.htm"}, {"action": "SELL", "amount": 570250.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926026027/0001104659-26-026027-index.htm"}], "latest": {"action": "SELL", "amount": 1516991.0999999999, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926055125/0001104659-26-055125-index.htm"}}, {"who": "Sheri Pearce", "who_key": "Pearce Sheri", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1972407.6500000001, "net": -1972407.6500000001, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 318640.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926026032/0001104659-26-026032-index.htm"}, {"action": "SELL", "amount": 685604.05, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465925081492/0001104659-25-081492-index.htm"}, {"action": "SELL", "amount": 343127.62, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465924092095/0001104659-24-092095-index.htm"}, {"action": "SELL", "amount": 224105.98, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465924034601/0001104659-24-034601-index.htm"}, {"action": "SELL", "amount": 200030.0, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465923089340/0001104659-23-089340-index.htm"}, {"action": "SELL", "amount": 200900.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465923067171/0001104659-23-067171-index.htm"}], "latest": {"action": "SELL", "amount": 318640.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926026032/0001104659-26-026032-index.htm"}}, {"who": "Brooks J. Klimley", "who_key": "KLIMLEY BROOKS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 583453.75, "net": -583453.75, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115800.0, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926027228/0001104659-26-027228-index.htm"}, {"action": "SELL", "amount": 87950.0, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465925121709/0001104659-25-121709-index.htm"}, {"action": "SELL", "amount": 94400.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465925054295/0001104659-25-054295-index.htm"}, {"action": "SELL", "amount": 146600.0, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465924114929/0001104659-24-114929-index.htm"}, {"action": "SELL", "amount": 60025.00000000001, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465923089402/0001104659-23-089402-index.htm"}, {"action": "SELL", "amount": 78678.75, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465921142557/0001104659-21-142557-index.htm"}], "latest": {"action": "SELL", "amount": 115800.0, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465926027228/0001104659-26-027228-index.htm"}}, {"who": "Brendan E. Krueger", "who_key": "Krueger Brendan E.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 245230.0, "sold": 0, "net": 245230.0, "trades": 2, "top_score": 36.9, "lean": "buying", "history": [{"action": "BUY", "amount": 105330.0, "date": "2022-05-05", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465922056605/0001104659-22-056605-index.htm"}, {"action": "BUY", "amount": 139900.0, "date": "2021-08-26", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465921109852/0001104659-21-109852-index.htm"}], "latest": {"action": "BUY", "amount": 105330.0, "date": "2022-05-05", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465922056605/0001104659-22-056605-index.htm"}}, {"who": "David H. Keyte", "who_key": "KEYTE DAVID H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 198100.0, "sold": 0, "net": 198100.0, "trades": 2, "top_score": 42.0, "lean": "buying", "history": [{"action": "BUY", "amount": 100100.0, "date": "2023-03-15", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465923032898/0001104659-23-032898-index.htm"}, {"action": "BUY", "amount": 98000.0, "date": "2022-05-12", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465922059595/0001104659-22-059595-index.htm"}], "latest": {"action": "BUY", "amount": 100100.0, "date": "2023-03-15", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465923032898/0001104659-23-032898-index.htm"}}, {"who": "Janine J. McArdle", "who_key": "MCARDLE JANINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 89630.70000000001, "sold": 0, "net": 89630.70000000001, "trades": 2, "top_score": 39.2, "lean": "buying", "history": [{"action": "BUY", "amount": 17739.14, "date": "2024-12-13", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465924129031/0001104659-24-129031-index.htm"}, {"action": "BUY", "amount": 71891.56000000001, "date": "2023-08-22", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465923094292/0001104659-23-094292-index.htm"}], "latest": {"action": "BUY", "amount": 17739.14, "date": "2024-12-13", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1623925/000110465924129031/0001104659-24-129031-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115558", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092194", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007727", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-091154", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088210", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-088150", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001104659-26-086758", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083582", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083579", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083576", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083574", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083572", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083569", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083568", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083565", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070571", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059010", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055125", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055123", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000494", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000490", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-051547", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001104659-26-051518", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047772", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "DEFINITIVE ADDITIONAL PROXY SOLICITING MATERIALS", "accession": "0001308179-26-000333", "price_sensitive": false}], "performance": {"ticker": "AM", "has_prices": true, "summary": {"n": 12, "avg": 0.47358263380259996, "win_rate": 0.5, "best": 1.3019480519480517, "worst": -0.0331818181818182, "as_of": "2026-08-07"}, "buys": [{"who": "MCARDLE JANINE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17739.14, "date": "2024-12-13", "score": 30.5, "ref_price": 15.11, "return": 0.4076770350761086}, {"who": "MCARDLE JANINE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71891.56000000001, "date": "2023-08-22", "score": 39.2, "ref_price": 11.81, "return": 0.8010160880609651}, {"who": "KEYTE DAVID H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100100.0, "date": "2023-03-15", "score": 41.2, "ref_price": 9.95, "return": 1.1376884422110554}, {"who": "KEYTE DAVID H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98000.0, "date": "2022-05-12", "score": 42.0, "ref_price": 9.71, "return": 1.1905252317198762}, {"who": "Krueger Brendan E.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 105330.0, "date": "2022-05-05", "score": 34.7, "ref_price": 10.41, "return": 1.0432276657060517}, {"who": "Krueger Brendan E.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 139900.0, "date": "2021-08-26", "score": 36.9, "ref_price": 9.24, "return": 1.3019480519480517}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-11", "score": 0.0, "ref_price": 22.0, "return": -0.0331818181818182}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-05", "score": 0.0, "ref_price": 22.0, "return": -0.0331818181818182}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-05", "score": 0.0, "ref_price": 22.0, "return": -0.0331818181818182}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-07", "score": 0.0, "ref_price": 22.0, "return": -0.0331818181818182}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-07", "score": 0.0, "ref_price": 22.0, "return": -0.0331818181818182}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-07", "score": 0.0, "ref_price": 22.0, "return": -0.0331818181818182}]}, "price_series": [{"date": "2017-05-04", "close": 22.0, "volume": 13740790.0}, {"date": "2017-05-05", "close": 22.28, "volume": 1925700.0}, {"date": "2017-05-08", "close": 22.03, "volume": 1312208.0}, {"date": "2017-05-09", "close": 22.0, "volume": 818372.0}, {"date": "2017-05-10", "close": 21.54, "volume": 1154625.0}, {"date": "2017-05-11", "close": 21.25, "volume": 853257.0}, {"date": "2017-05-12", "close": 21.5, "volume": 671169.0}, {"date": "2017-05-15", "close": 21.29, "volume": 852665.0}, {"date": "2017-05-16", "close": 21.35, "volume": 1420317.0}, {"date": "2017-05-17", "close": 21.0, "volume": 929631.0}, {"date": "2017-05-18", "close": 21.01, "volume": 480840.0}, {"date": "2017-05-19", "close": 21.0, "volume": 916069.0}, {"date": "2017-05-22", "close": 21.91, "volume": 484338.0}, {"date": "2017-05-23", "close": 22.03, "volume": 873671.0}, {"date": "2017-05-24", "close": 21.68, "volume": 911324.0}, {"date": "2017-05-25", "close": 22.06, "volume": 656553.0}, {"date": "2017-05-26", "close": 21.97, "volume": 598001.0}, {"date": "2017-05-30", "close": 22.11, "volume": 1104975.0}, {"date": "2017-05-31", "close": 22.08, "volume": 1081304.0}, {"date": "2017-06-01", "close": 22.57, "volume": 856347.0}, {"date": "2017-06-02", "close": 22.28, "volume": 1167122.0}, {"date": "2017-06-05", "close": 22.3, "volume": 718569.0}, {"date": "2017-06-06", "close": 22.55, "volume": 694856.0}, {"date": "2017-06-07", "close": 22.24, "volume": 649747.0}, {"date": "2017-06-08", "close": 22.01, "volume": 598485.0}, {"date": "2017-06-09", "close": 21.98, "volume": 732099.0}, {"date": "2017-06-12", "close": 21.63, "volume": 352387.0}, {"date": "2017-06-13", "close": 22.07, "volume": 374239.0}, {"date": "2017-06-14", "close": 22.04, "volume": 351543.0}, {"date": "2017-06-15", "close": 20.98, "volume": 967911.0}, {"date": "2017-06-16", "close": 21.38, "volume": 368579.0}, {"date": "2017-06-19", "close": 21.28, "volume": 169735.0}, {"date": "2017-06-20", "close": 20.55, "volume": 342649.0}, {"date": "2017-06-21", "close": 20.45, "volume": 332122.0}, {"date": "2017-06-22", "close": 20.62, "volume": 658929.0}, {"date": "2017-06-23", "close": 20.88, "volume": 966358.0}, {"date": "2017-06-26", "close": 21.32, "volume": 750047.0}, {"date": "2017-06-27", "close": 21.47, "volume": 896055.0}, {"date": "2017-06-28", "close": 22.02, "volume": 631967.0}, {"date": "2017-06-29", "close": 21.65, "volume": 353378.0}, {"date": "2017-06-30", "close": 21.98, "volume": 475794.0}, {"date": "2017-07-03", "close": 21.91, "volume": 171054.0}, {"date": "2017-07-05", "close": 21.12, "volume": 220889.0}, {"date": "2017-07-06", "close": 21.32, "volume": 414136.0}, {"date": "2017-07-07", "close": 21.18, "volume": 242087.0}, {"date": "2017-07-10", "close": 21.05, "volume": 255980.0}, {"date": "2017-07-11", "close": 21.35, "volume": 282521.0}, {"date": "2017-07-12", "close": 21.49, "volume": 83698.0}, {"date": "2017-07-13", "close": 21.7, "volume": 260104.0}, {"date": "2017-07-14", "close": 21.51, "volume": 377752.0}, {"date": "2017-07-17", "close": 21.76, "volume": 77196.0}, {"date": "2017-07-18", "close": 21.57, "volume": 145921.0}, {"date": "2017-07-19", "close": 21.38, "volume": 211094.0}, {"date": "2017-07-20", "close": 21.3, "volume": 292015.0}, {"date": "2017-07-21", "close": 21.12, "volume": 208430.0}, {"date": "2017-07-24", "close": 21.02, "volume": 123307.0}, {"date": "2017-07-25", "close": 21.01, "volume": 307537.0}, {"date": "2017-07-26", "close": 21.01, "volume": 173846.0}, {"date": "2017-07-27", "close": 21.02, "volume": 78301.0}, {"date": "2017-07-28", "close": 21.09, "volume": 110127.0}, {"date": "2017-07-31", "close": 21.23, "volume": 224868.0}, {"date": "2017-08-01", "close": 21.53, "volume": 613852.0}, {"date": "2017-08-02", "close": 20.96, "volume": 266899.0}, {"date": "2017-08-03", "close": 20.29, "volume": 625578.0}, {"date": "2017-08-04", "close": 20.33, "volume": 316196.0}, {"date": "2017-08-07", "close": 20.01, "volume": 262150.0}, {"date": "2017-08-08", "close": 19.5, "volume": 564834.0}, {"date": "2017-08-09", "close": 19.37, "volume": 676629.0}, {"date": "2017-08-10", "close": 18.94, "volume": 481341.0}, {"date": "2017-08-11", "close": 18.97, "volume": 493963.0}, {"date": "2017-08-14", "close": 19.07, "volume": 376543.0}, {"date": "2017-08-15", "close": 18.71, "volume": 222511.0}, {"date": "2017-08-16", "close": 18.63, "volume": 195429.0}, {"date": "2017-08-17", "close": 18.48, "volume": 143696.0}, {"date": "2017-08-18", "close": 18.37, "volume": 240591.0}, {"date": "2017-08-21", "close": 18.14, "volume": 191294.0}, {"date": "2017-08-22", "close": 18.16, "volume": 333334.0}, {"date": "2017-08-23", "close": 18.43, "volume": 188666.0}, {"date": "2017-08-24", "close": 18.48, "volume": 133449.0}, {"date": "2017-08-25", "close": 18.38, "volume": 129263.0}, {"date": "2017-08-28", "close": 18.07, "volume": 277803.0}, {"date": "2017-08-29", "close": 17.94, "volume": 344526.0}, {"date": "2017-08-30", "close": 18.45, "volume": 1256842.0}, {"date": "2017-08-31", "close": 19.06, "volume": 293259.0}, {"date": "2017-09-01", "close": 19.3, "volume": 310772.0}, {"date": "2017-09-05", "close": 19.6, "volume": 243829.0}, {"date": "2017-09-06", "close": 19.85, "volume": 681556.0}, {"date": "2017-09-07", "close": 19.79, "volume": 532847.0}, {"date": "2017-09-08", "close": 19.23, "volume": 580384.0}, {"date": "2017-09-11", "close": 19.16, "volume": 346765.0}, {"date": "2017-09-12", "close": 19.34, "volume": 180904.0}, {"date": "2017-09-13", "close": 19.43, "volume": 190237.0}, {"date": "2017-09-14", "close": 19.42, "volume": 237652.0}, {"date": "2017-09-15", "close": 19.5, "volume": 392534.0}, {"date": "2017-09-18", "close": 19.46, "volume": 122160.0}, {"date": "2017-09-19", "close": 19.39, "volume": 333039.0}, {"date": "2017-09-20", "close": 19.62, "volume": 169824.0}, {"date": "2017-09-21", "close": 19.54, "volume": 182400.0}, {"date": "2017-09-22", "close": 19.59, "volume": 99501.0}, {"date": "2017-09-25", "close": 20.09, "volume": 315847.0}, {"date": "2017-09-26", "close": 20.35, "volume": 443194.0}, {"date": "2017-09-27", "close": 20.1, "volume": 246697.0}, {"date": "2017-09-28", "close": 20.14, "volume": 260273.0}, {"date": "2017-09-29", "close": 20.47, "volume": 381173.0}, {"date": "2017-10-02", "close": 20.39, "volume": 178487.0}, {"date": "2017-10-03", "close": 20.23, "volume": 102520.0}, {"date": "2017-10-04", "close": 20.02, "volume": 147790.0}, {"date": "2017-10-05", "close": 20.19, "volume": 77161.0}, {"date": "2017-10-06", "close": 20.07, "volume": 116718.0}, {"date": "2017-10-09", "close": 20.12, "volume": 62133.0}, {"date": "2017-10-10", "close": 20.46, "volume": 163424.0}, {"date": "2017-10-11", "close": 20.46, "volume": 72019.0}, {"date": "2017-10-12", "close": 20.27, "volume": 137396.0}, {"date": "2017-10-13", "close": 20.09, "volume": 248815.0}, {"date": "2017-10-16", "close": 19.75, "volume": 325399.0}, {"date": "2017-10-17", "close": 19.67, "volume": 163327.0}, {"date": "2017-10-18", "close": 19.36, "volume": 135845.0}, {"date": "2017-10-19", "close": 19.02, "volume": 90737.0}, {"date": "2017-10-20", "close": 19.1, "volume": 226306.0}, {"date": "2017-10-23", "close": 18.41, "volume": 432352.0}, {"date": "2017-10-24", "close": 18.41, "volume": 153051.0}, {"date": "2017-10-25", "close": 18.39, "volume": 171268.0}, {"date": "2017-10-26", "close": 18.41, "volume": 94300.0}, {"date": "2017-10-27", "close": 18.3, "volume": 184976.0}, {"date": "2017-10-30", "close": 18.33, "volume": 328221.0}, {"date": "2017-10-31", "close": 18.71, "volume": 178264.0}, {"date": "2017-11-01", "close": 19.15, "volume": 383124.0}, {"date": "2017-11-02", "close": 18.18, "volume": 508288.0}, {"date": "2017-11-03", "close": 18.32, "volume": 160555.0}, {"date": "2017-11-06", "close": 18.23, "volume": 884358.0}, {"date": "2017-11-07", "close": 18.07, "volume": 553827.0}, {"date": "2017-11-08", "close": 17.9, "volume": 1674878.0}, {"date": "2017-11-09", "close": 17.84, "volume": 531685.0}, {"date": "2017-11-10", "close": 17.7, "volume": 410517.0}, {"date": "2017-11-13", "close": 17.29, "volume": 507280.0}, {"date": "2017-11-14", "close": 16.88, "volume": 258363.0}, {"date": "2017-11-15", "close": 17.23, "volume": 313503.0}, {"date": "2017-11-16", "close": 17.0, "volume": 314122.0}, {"date": "2017-11-17", "close": 17.24, "volume": 278493.0}, {"date": "2017-11-20", "close": 17.04, "volume": 215169.0}, {"date": "2017-11-21", "close": 16.78, "volume": 446947.0}, {"date": "2017-11-22", "close": 16.93, "volume": 529706.0}, {"date": "2017-11-24", "close": 17.42, "volume": 293331.0}, {"date": "2017-11-27", "close": 17.31, "volume": 620068.0}, {"date": "2017-11-28", "close": 17.38, "volume": 549038.0}, {"date": "2017-11-29", "close": 17.41, "volume": 738822.0}, {"date": "2017-11-30", "close": 17.75, "volume": 1858676.0}, {"date": "2017-12-01", "close": 18.01, "volume": 481409.0}, {"date": "2017-12-04", "close": 17.95, "volume": 417180.0}, {"date": "2017-12-05", "close": 17.88, "volume": 263923.0}, {"date": "2017-12-06", "close": 17.93, "volume": 334543.0}, {"date": "2017-12-07", "close": 18.41, "volume": 417275.0}, {"date": "2017-12-08", "close": 18.6, "volume": 425615.0}, {"date": "2017-12-11", "close": 18.82, "volume": 411615.0}, {"date": "2017-12-12", "close": 18.96, "volume": 415447.0}, {"date": "2017-12-13", "close": 18.89, "volume": 505512.0}, {"date": "2017-12-14", "close": 19.0, "volume": 1154340.0}, {"date": "2017-12-15", "close": 19.32, "volume": 2442489.0}, {"date": "2017-12-18", "close": 19.33, "volume": 979293.0}, {"date": "2017-12-19", "close": 19.21, "volume": 2856315.0}, {"date": "2017-12-20", "close": 18.81, "volume": 2082541.0}, {"date": "2017-12-21", "close": 18.55, "volume": 2570283.0}, {"date": "2017-12-22", "close": 18.55, "volume": 1643814.0}, {"date": "2017-12-26", "close": 18.79, "volume": 1703199.0}, {"date": "2017-12-27", "close": 18.4, "volume": 960221.0}, {"date": "2017-12-28", "close": 18.94, "volume": 1246223.0}, {"date": "2017-12-29", "close": 19.72, "volume": 2315389.0}, {"date": "2018-01-02", "close": 20.71, "volume": 2259785.0}, {"date": "2018-01-03", "close": 21.0, "volume": 2194484.0}, {"date": "2018-01-04", "close": 20.93, "volume": 1456079.0}, {"date": "2018-01-05", "close": 20.81, "volume": 1162289.0}, {"date": "2018-01-08", "close": 20.6, "volume": 1289543.0}, {"date": "2018-01-09", "close": 20.72, "volume": 1179429.0}, {"date": "2018-01-10", "close": 20.96, "volume": 568788.0}, {"date": "2018-01-11", "close": 20.95, "volume": 818913.0}, {"date": "2018-01-12", "close": 21.04, "volume": 798455.0}, {"date": "2018-01-16", "close": 21.0, "volume": 777407.0}, {"date": "2018-01-17", "close": 20.89, "volume": 685755.0}, {"date": "2018-01-18", "close": 20.91, "volume": 1225588.0}, {"date": "2018-01-19", "close": 20.71, "volume": 672244.0}, {"date": "2018-01-22", "close": 21.47, "volume": 782106.0}, {"date": "2018-01-23", "close": 22.0, "volume": 627403.0}, {"date": "2018-01-24", "close": 22.01, "volume": 579728.0}, {"date": "2018-01-25", "close": 22.01, "volume": 365274.0}, {"date": "2018-01-26", "close": 22.02, "volume": 287922.0}, {"date": "2018-01-29", "close": 21.83, "volume": 581341.0}, {"date": "2018-01-30", "close": 21.29, "volume": 672065.0}, {"date": "2018-01-31", "close": 21.06, "volume": 458176.0}, {"date": "2018-02-01", "close": 20.74, "volume": 1222281.0}, {"date": "2018-02-02", "close": 20.61, "volume": 594133.0}, {"date": "2018-02-05", "close": 20.25, "volume": 377161.0}, {"date": "2018-02-06", "close": 20.71, "volume": 699122.0}, {"date": "2018-02-07", "close": 20.61, "volume": 493599.0}, {"date": "2018-02-08", "close": 19.57, "volume": 331477.0}, {"date": "2018-02-09", "close": 19.27, "volume": 561459.0}, {"date": "2018-02-12", "close": 19.61, "volume": 202513.0}, {"date": "2018-02-13", "close": 19.81, "volume": 585464.0}, {"date": "2018-02-14", "close": 20.5, "volume": 893876.0}, {"date": "2018-02-15", "close": 20.63, "volume": 893272.0}, {"date": "2018-02-16", "close": 20.52, "volume": 781609.0}, {"date": "2018-02-20", "close": 19.69, "volume": 806221.0}, {"date": "2018-02-21", "close": 19.22, "volume": 774165.0}, {"date": "2018-02-22", "close": 18.84, "volume": 487313.0}, {"date": "2018-02-23", "close": 19.19, "volume": 245984.0}, {"date": "2018-02-26", "close": 18.86, "volume": 704980.0}, {"date": "2018-02-27", "close": 18.51, "volume": 956219.0}, {"date": "2018-02-28", "close": 18.5, "volume": 1217851.0}, {"date": "2018-03-01", "close": 18.56, "volume": 647325.0}, {"date": "2018-03-02", "close": 18.48, "volume": 455229.0}, {"date": "2018-03-05", "close": 18.3, "volume": 601709.0}, {"date": "2018-03-06", "close": 18.3, "volume": 200007.0}, {"date": "2018-03-07", "close": 18.08, "volume": 285122.0}, {"date": "2018-03-08", "close": 18.01, "volume": 167294.0}, {"date": "2018-03-09", "close": 18.15, "volume": 387207.0}, {"date": "2018-03-12", "close": 18.35, "volume": 271012.0}, {"date": "2018-03-13", "close": 17.91, "volume": 219639.0}, {"date": "2018-03-14", "close": 17.23, "volume": 370147.0}, {"date": "2018-03-15", "close": 16.98, "volume": 665690.0}, {"date": "2018-03-16", "close": 16.8, "volume": 509169.0}, {"date": "2018-03-19", "close": 16.22, "volume": 645174.0}, {"date": "2018-03-20", "close": 16.09, "volume": 466672.0}, {"date": "2018-03-21", "close": 16.36, "volume": 363230.0}, {"date": "2018-03-22", "close": 16.26, "volume": 1008046.0}, {"date": "2018-03-23", "close": 16.12, "volume": 438378.0}, {"date": "2018-03-26", "close": 16.15, "volume": 519631.0}, {"date": "2018-03-27", "close": 15.95, "volume": 601475.0}, {"date": "2018-03-28", "close": 15.83, "volume": 618454.0}, {"date": "2018-03-29", "close": 15.99, "volume": 719819.0}, {"date": "2018-04-02", "close": 15.69, "volume": 382914.0}, {"date": "2018-04-03", "close": 15.29, "volume": 481995.0}, {"date": "2018-04-04", "close": 15.49, "volume": 458835.0}, {"date": "2018-04-05", "close": 15.96, "volume": 638896.0}, {"date": "2018-04-06", "close": 15.68, "volume": 475003.0}, {"date": "2018-04-09", "close": 15.56, "volume": 602054.0}, {"date": "2018-04-10", "close": 15.72, "volume": 357612.0}, {"date": "2018-04-11", "close": 15.9, "volume": 541455.0}, {"date": "2018-04-12", "close": 16.01, "volume": 494390.0}, {"date": "2018-04-13", "close": 16.09, "volume": 368257.0}, {"date": "2018-04-16", "close": 16.57, "volume": 536390.0}, {"date": "2018-04-17", "close": 17.15, "volume": 626953.0}, {"date": "2018-04-18", "close": 17.14, "volume": 425792.0}, {"date": "2018-04-19", "close": 16.79, "volume": 192673.0}, {"date": "2018-04-20", "close": 16.54, "volume": 311211.0}, {"date": "2018-04-23", "close": 17.02, "volume": 467374.0}, {"date": "2018-04-24", "close": 16.67, "volume": 519677.0}, {"date": "2018-04-25", "close": 16.92, "volume": 279467.0}, {"date": "2018-04-26", "close": 17.38, "volume": 442348.0}, {"date": "2018-04-27", "close": 17.31, "volume": 410431.0}, {"date": "2018-04-30", "close": 17.22, "volume": 315238.0}, {"date": "2018-05-01", "close": 17.44, "volume": 258911.0}, {"date": "2018-05-02", "close": 17.58, "volume": 419052.0}, {"date": "2018-05-03", "close": 17.05, "volume": 364404.0}, {"date": "2018-05-04", "close": 16.91, "volume": 376612.0}, {"date": "2018-05-07", "close": 17.33, "volume": 263365.0}, {"date": "2018-05-08", "close": 17.36, "volume": 252681.0}, {"date": "2018-05-09", "close": 17.16, "volume": 280193.0}, {"date": "2018-05-10", "close": 17.27, "volume": 191513.0}, {"date": "2018-05-11", "close": 17.35, "volume": 433896.0}, {"date": "2018-05-14", "close": 17.71, "volume": 342063.0}, {"date": "2018-05-15", "close": 17.76, "volume": 240821.0}, {"date": "2018-05-16", "close": 17.84, "volume": 413632.0}, {"date": "2018-05-17", "close": 17.93, "volume": 478851.0}, {"date": "2018-05-18", "close": 18.28, "volume": 435678.0}, {"date": "2018-05-21", "close": 18.59, "volume": 613434.0}, {"date": "2018-05-22", "close": 18.61, "volume": 825317.0}, {"date": "2018-05-23", "close": 18.63, "volume": 428423.0}, {"date": "2018-05-24", "close": 18.22, "volume": 281913.0}, {"date": "2018-05-25", "close": 18.21, "volume": 295450.0}, {"date": "2018-05-29", "close": 18.16, "volume": 259532.0}, {"date": "2018-05-30", "close": 18.89, "volume": 629741.0}, {"date": "2018-05-31", "close": 19.25, "volume": 746917.0}, {"date": "2018-06-01", "close": 19.57, "volume": 372801.0}, {"date": "2018-06-04", "close": 19.51, "volume": 585782.0}, {"date": "2018-06-05", "close": 19.31, "volume": 243888.0}, {"date": "2018-06-06", "close": 19.01, "volume": 218782.0}, {"date": "2018-06-07", "close": 19.24, "volume": 384449.0}, {"date": "2018-06-08", "close": 19.08, "volume": 221593.0}, {"date": "2018-06-11", "close": 19.25, "volume": 423996.0}, {"date": "2018-06-12", "close": 19.01, "volume": 305984.0}, {"date": "2018-06-13", "close": 18.8, "volume": 434664.0}, {"date": "2018-06-14", "close": 18.99, "volume": 280150.0}, {"date": "2018-06-15", "close": 18.35, "volume": 1346125.0}, {"date": "2018-06-18", "close": 18.47, "volume": 212884.0}, {"date": "2018-06-19", "close": 18.98, "volume": 262837.0}, {"date": "2018-06-20", "close": 19.12, "volume": 317138.0}, {"date": "2018-06-21", "close": 19.11, "volume": 250326.0}, {"date": "2018-06-22", "close": 19.2, "volume": 456357.0}, {"date": "2018-06-25", "close": 18.97, "volume": 427593.0}, {"date": "2018-06-26", "close": 18.94, "volume": 286364.0}, {"date": "2018-06-27", "close": 18.32, "volume": 601014.0}, {"date": "2018-06-28", "close": 18.61, "volume": 361467.0}, {"date": "2018-06-29", "close": 18.86, "volume": 214284.0}, {"date": "2018-07-02", "close": 18.87, "volume": 212177.0}, {"date": "2018-07-03", "close": 19.01, "volume": 73655.0}, {"date": "2018-07-05", "close": 19.04, "volume": 292929.0}, {"date": "2018-07-06", "close": 19.31, "volume": 153454.0}, {"date": "2018-07-09", "close": 19.52, "volume": 627552.0}, {"date": "2018-07-10", "close": 19.2, "volume": 512186.0}, {"date": "2018-07-11", "close": 19.13, "volume": 214644.0}, {"date": "2018-07-12", "close": 19.48, "volume": 258829.0}, {"date": "2018-07-13", "close": 19.0, "volume": 1350893.0}, {"date": "2018-07-16", "close": 18.35, "volume": 941613.0}, {"date": "2018-07-17", "close": 18.66, "volume": 568287.0}, {"date": "2018-07-18", "close": 18.68, "volume": 334403.0}, {"date": "2018-07-19", "close": 19.27, "volume": 528407.0}, {"date": "2018-07-20", "close": 19.24, "volume": 306309.0}, {"date": "2018-07-23", "close": 19.22, "volume": 359526.0}, {"date": "2018-07-24", "close": 19.06, "volume": 170689.0}, {"date": "2018-07-25", "close": 19.4, "volume": 877065.0}, {"date": "2018-07-26", "close": 19.5, "volume": 264436.0}, {"date": "2018-07-27", "close": 19.11, "volume": 317156.0}, {"date": "2018-07-30", "close": 19.26, "volume": 263676.0}, {"date": "2018-07-31", "close": 19.22, "volume": 188548.0}, {"date": "2018-08-01", "close": 19.22, "volume": 420231.0}, {"date": "2018-08-02", "close": 19.04, "volume": 813352.0}, {"date": "2018-08-03", "close": 18.5, "volume": 417768.0}, {"date": "2018-08-06", "close": 18.89, "volume": 380845.0}, {"date": "2018-08-07", "close": 18.85, "volume": 252331.0}, {"date": "2018-08-08", "close": 19.01, "volume": 411954.0}, {"date": "2018-08-09", "close": 19.19, "volume": 403093.0}, {"date": "2018-08-10", "close": 19.34, "volume": 639462.0}, {"date": "2018-08-13", "close": 19.01, "volume": 333888.0}, {"date": "2018-08-14", "close": 19.1, "volume": 394786.0}, {"date": "2018-08-15", "close": 18.61, "volume": 356435.0}, {"date": "2018-08-16", "close": 18.72, "volume": 302699.0}, {"date": "2018-08-17", "close": 18.88, "volume": 541703.0}, {"date": "2018-08-20", "close": 19.09, "volume": 1111766.0}, {"date": "2018-08-21", "close": 19.36, "volume": 1550165.0}, {"date": "2018-08-22", "close": 19.47, "volume": 687046.0}, {"date": "2018-08-23", "close": 18.75, "volume": 776368.0}, {"date": "2018-08-24", "close": 18.35, "volume": 590102.0}, {"date": "2018-08-27", "close": 18.05, "volume": 618520.0}, {"date": "2018-08-28", "close": 17.67, "volume": 1223682.0}, {"date": "2018-08-29", "close": 17.26, "volume": 1039951.0}, {"date": "2018-08-30", "close": 17.28, "volume": 690927.0}, {"date": "2018-08-31", "close": 16.89, "volume": 800045.0}, {"date": "2018-09-04", "close": 17.05, "volume": 489405.0}, {"date": "2018-09-05", "close": 16.88, "volume": 670528.0}, {"date": "2018-09-06", "close": 16.52, "volume": 345973.0}, {"date": "2018-09-07", "close": 16.73, "volume": 386715.0}, {"date": "2018-09-10", "close": 16.75, "volume": 380182.0}, {"date": "2018-09-11", "close": 17.14, "volume": 670188.0}, {"date": "2018-09-12", "close": 17.58, "volume": 793412.0}, {"date": "2018-09-13", "close": 17.61, "volume": 546417.0}, {"date": "2018-09-14", "close": 17.22, "volume": 871568.0}, {"date": "2018-09-17", "close": 16.64, "volume": 442353.0}, {"date": "2018-09-18", "close": 17.08, "volume": 1439253.0}, {"date": "2018-09-19", "close": 16.98, "volume": 209236.0}, {"date": "2018-09-20", "close": 17.12, "volume": 249871.0}, {"date": "2018-09-21", "close": 17.35, "volume": 1176853.0}, {"date": "2018-09-24", "close": 17.25, "volume": 539905.0}, {"date": "2018-09-25", "close": 17.17, "volume": 308391.0}, {"date": "2018-09-26", "close": 16.87, "volume": 634458.0}, {"date": "2018-09-27", "close": 16.95, "volume": 366577.0}, {"date": "2018-09-28", "close": 16.92, "volume": 418417.0}, {"date": "2018-10-01", "close": 17.5, "volume": 478283.0}, {"date": "2018-10-02", "close": 17.8, "volume": 617549.0}, {"date": "2018-10-03", "close": 17.58, "volume": 794070.0}, {"date": "2018-10-04", "close": 17.46, "volume": 177390.0}, {"date": "2018-10-05", "close": 17.51, "volume": 371999.0}, {"date": "2018-10-08", "close": 17.12, "volume": 298501.0}, {"date": "2018-10-09", "close": 18.69, "volume": 4461159.0}, {"date": "2018-10-10", "close": 18.56, "volume": 2458065.0}, {"date": "2018-10-11", "close": 18.04, "volume": 1271786.0}, {"date": "2018-10-12", "close": 17.89, "volume": 1470835.0}, {"date": "2018-10-15", "close": 17.93, "volume": 499105.0}, {"date": "2018-10-16", "close": 18.44, "volume": 663398.0}, {"date": "2018-10-17", "close": 18.1, "volume": 619623.0}, {"date": "2018-10-18", "close": 18.02, "volume": 438595.0}, {"date": "2018-10-19", "close": 18.01, "volume": 768027.0}, {"date": "2018-10-22", "close": 17.79, "volume": 417667.0}, {"date": "2018-10-23", "close": 17.37, "volume": 771918.0}, {"date": "2018-10-24", "close": 16.9, "volume": 469636.0}, {"date": "2018-10-25", "close": 16.86, "volume": 609077.0}, {"date": "2018-10-26", "close": 16.2, "volume": 831596.0}, {"date": "2018-10-29", "close": 15.8, "volume": 1013298.0}, {"date": "2018-10-30", "close": 15.76, "volume": 892206.0}, {"date": "2018-10-31", "close": 16.11, "volume": 1355675.0}, {"date": "2018-11-01", "close": 15.7, "volume": 1198451.0}, {"date": "2018-11-02", "close": 15.28, "volume": 993594.0}, {"date": "2018-11-05", "close": 15.15, "volume": 1335367.0}, {"date": "2018-11-06", "close": 15.32, "volume": 1892629.0}, {"date": "2018-11-07", "close": 15.14, "volume": 1800065.0}, {"date": "2018-11-08", "close": 15.22, "volume": 981781.0}, {"date": "2018-11-09", "close": 15.17, "volume": 901966.0}, {"date": "2018-11-12", "close": 15.19, "volume": 350070.0}, {"date": "2018-11-13", "close": 14.92, "volume": 432403.0}, {"date": "2018-11-14", "close": 14.92, "volume": 774049.0}, {"date": "2018-11-15", "close": 14.63, "volume": 739166.0}, {"date": "2018-11-16", "close": 14.84, "volume": 984977.0}, {"date": "2018-11-19", "close": 14.86, "volume": 957993.0}, {"date": "2018-11-20", "close": 14.32, "volume": 854799.0}, {"date": "2018-11-21", "close": 14.57, "volume": 395779.0}, {"date": "2018-11-23", "close": 14.1, "volume": 394133.0}, {"date": "2018-11-26", "close": 14.51, "volume": 831243.0}, {"date": "2018-11-27", "close": 14.48, "volume": 913918.0}, {"date": "2018-11-28", "close": 15.09, "volume": 1139287.0}, {"date": "2018-11-29", "close": 14.96, "volume": 504182.0}, {"date": "2018-11-30", "close": 14.81, "volume": 784788.0}, {"date": "2018-12-03", "close": 15.14, "volume": 621218.0}, {"date": "2018-12-04", "close": 14.79, "volume": 479043.0}, {"date": "2018-12-06", "close": 14.51, "volume": 552531.0}, {"date": "2018-12-07", "close": 14.46, "volume": 400882.0}, {"date": "2018-12-10", "close": 14.34, "volume": 548096.0}, {"date": "2018-12-11", "close": 14.23, "volume": 653546.0}, {"date": "2018-12-12", "close": 14.24, "volume": 608222.0}, {"date": "2018-12-13", "close": 14.24, "volume": 556836.0}, {"date": "2018-12-14", "close": 14.12, "volume": 1120780.0}, {"date": "2018-12-17", "close": 13.42, "volume": 734734.0}, {"date": "2018-12-18", "close": 12.79, "volume": 1030684.0}, {"date": "2018-12-19", "close": 12.78, "volume": 1400300.0}, {"date": "2018-12-20", "close": 11.79, "volume": 1392820.0}, {"date": "2018-12-21", "close": 11.15, "volume": 3953519.0}, {"date": "2018-12-24", "close": 10.53, "volume": 674233.0}, {"date": "2018-12-26", "close": 11.19, "volume": 2237183.0}, {"date": "2018-12-27", "close": 10.92, "volume": 1260395.0}, {"date": "2018-12-28", "close": 11.06, "volume": 1475869.0}, {"date": "2018-12-31", "close": 11.18, "volume": 2031595.0}, {"date": "2019-01-02", "close": 11.39, "volume": 1513942.0}, {"date": "2019-01-03", "close": 11.7, "volume": 945921.0}, {"date": "2019-01-04", "close": 12.6, "volume": 1019016.0}, {"date": "2019-01-07", "close": 13.01, "volume": 883097.0}, {"date": "2019-01-08", "close": 13.34, "volume": 913708.0}, {"date": "2019-01-09", "close": 12.91, "volume": 3171556.0}, {"date": "2019-01-10", "close": 12.58, "volume": 1538026.0}, {"date": "2019-01-11", "close": 12.25, "volume": 1153922.0}, {"date": "2019-01-14", "close": 12.04, "volume": 1189656.0}, {"date": "2019-01-15", "close": 12.18, "volume": 795623.0}, {"date": "2019-01-16", "close": 12.33, "volume": 818832.0}, {"date": "2019-01-17", "close": 12.59, "volume": 897538.0}, {"date": "2019-01-18", "close": 12.74, "volume": 1075855.0}, {"date": "2019-01-22", "close": 12.52, "volume": 1245588.0}, {"date": "2019-01-23", "close": 12.5, "volume": 1340247.0}, {"date": "2019-01-24", "close": 12.81, "volume": 1337303.0}, {"date": "2019-01-25", "close": 13.12, "volume": 1355170.0}, {"date": "2019-01-28", "close": 13.37, "volume": 1471140.0}, {"date": "2019-01-29", "close": 13.55, "volume": 1435883.0}, {"date": "2019-01-30", "close": 13.85, "volume": 1169768.0}, {"date": "2019-01-31", "close": 13.42, "volume": 1344671.0}, {"date": "2019-02-01", "close": 13.41, "volume": 1076024.0}, {"date": "2019-02-04", "close": 13.66, "volume": 887811.0}, {"date": "2019-02-05", "close": 13.76, "volume": 789977.0}, {"date": "2019-02-06", "close": 13.65, "volume": 723953.0}, {"date": "2019-02-07", "close": 13.0, "volume": 1184239.0}, {"date": "2019-02-08", "close": 12.85, "volume": 2112129.0}, {"date": "2019-02-11", "close": 12.94, "volume": 1126105.0}, {"date": "2019-02-12", "close": 13.34, "volume": 939012.0}, {"date": "2019-02-13", "close": 13.22, "volume": 1193228.0}, {"date": "2019-02-14", "close": 13.54, "volume": 1796940.0}, {"date": "2019-02-15", "close": 13.93, "volume": 1051149.0}, {"date": "2019-02-19", "close": 14.31, "volume": 678614.0}, {"date": "2019-02-20", "close": 14.07, "volume": 656312.0}, {"date": "2019-02-21", "close": 13.88, "volume": 538794.0}, {"date": "2019-02-22", "close": 13.56, "volume": 409389.0}, {"date": "2019-02-25", "close": 13.5, "volume": 902245.0}, {"date": "2019-02-26", "close": 13.28, "volume": 1058568.0}, {"date": "2019-02-27", "close": 13.05, "volume": 1065878.0}, {"date": "2019-02-28", "close": 12.77, "volume": 1738151.0}, {"date": "2019-03-01", "close": 12.75, "volume": 1205157.0}, {"date": "2019-03-04", "close": 12.65, "volume": 2258927.0}, {"date": "2019-03-05", "close": 12.62, "volume": 1780040.0}, {"date": "2019-03-06", "close": 12.53, "volume": 1271817.0}, {"date": "2019-03-07", "close": 12.49, "volume": 1965041.0}, {"date": "2019-03-08", "close": 12.11, "volume": 3937417.0}, {"date": "2019-03-11", "close": 12.35, "volume": 9434779.0}, {"date": "2019-03-12", "close": 12.54, "volume": 4896470.0}, {"date": "2019-03-13", "close": 12.54, "volume": 8406798.0}, {"date": "2019-03-14", "close": 13.09, "volume": 4206762.0}, {"date": "2019-03-15", "close": 13.14, "volume": 4257400.0}, {"date": "2019-03-18", "close": 13.65, "volume": 3890375.0}, {"date": "2019-03-19", "close": 13.8, "volume": 3999621.0}, {"date": "2019-03-20", "close": 13.67, "volume": 2993652.0}, {"date": "2019-03-21", "close": 13.5, "volume": 3320902.0}, {"date": "2019-03-22", "close": 13.3, "volume": 3557939.0}, {"date": "2019-03-25", "close": 13.31, "volume": 2205817.0}, {"date": "2019-03-26", "close": 13.25, "volume": 3954118.0}, {"date": "2019-03-27", "close": 13.33, "volume": 12258970.0}, {"date": "2019-03-28", "close": 13.48, "volume": 2284455.0}, {"date": "2019-03-29", "close": 13.78, "volume": 3432693.0}, {"date": "2019-04-01", "close": 14.31, "volume": 6429992.0}, {"date": "2019-04-02", "close": 14.08, "volume": 2460892.0}, {"date": "2019-04-03", "close": 14.06, "volume": 1875994.0}, {"date": "2019-04-04", "close": 13.92, "volume": 2359863.0}, {"date": "2019-04-05", "close": 14.17, "volume": 1966622.0}, {"date": "2019-04-08", "close": 14.25, "volume": 1634414.0}, {"date": "2019-04-09", "close": 13.93, "volume": 1005379.0}, {"date": "2019-04-10", "close": 13.74, "volume": 1613379.0}, {"date": "2019-04-11", "close": 14.03, "volume": 3869360.0}, {"date": "2019-04-12", "close": 14.27, "volume": 2351609.0}, {"date": "2019-04-15", "close": 14.16, "volume": 1959273.0}, {"date": "2019-04-16", "close": 14.13, "volume": 1446862.0}, {"date": "2019-04-17", "close": 13.78, "volume": 2150663.0}, {"date": "2019-04-18", "close": 13.65, "volume": 1392148.0}, {"date": "2019-04-22", "close": 13.52, "volume": 1525643.0}, {"date": "2019-04-23", "close": 13.5, "volume": 2745838.0}, {"date": "2019-04-24", "close": 13.36, "volume": 2706533.0}, {"date": "2019-04-25", "close": 12.77, "volume": 3614627.0}, {"date": "2019-04-26", "close": 12.66, "volume": 2622290.0}, {"date": "2019-04-29", "close": 12.58, "volume": 10106190.0}, {"date": "2019-04-30", "close": 12.21, "volume": 4446944.0}, {"date": "2019-05-01", "close": 12.03, "volume": 2468076.0}, {"date": "2019-05-02", "close": 12.29, "volume": 8956753.0}, {"date": "2019-05-03", "close": 12.2, "volume": 5804998.0}, {"date": "2019-05-06", "close": 12.07, "volume": 4496246.0}, {"date": "2019-05-07", "close": 12.33, "volume": 3861585.0}, {"date": "2019-05-08", "close": 12.26, "volume": 3604321.0}, {"date": "2019-05-09", "close": 12.24, "volume": 2703831.0}, {"date": "2019-05-10", "close": 12.99, "volume": 4785596.0}, {"date": "2019-05-13", "close": 12.81, "volume": 3218888.0}, {"date": "2019-05-14", "close": 12.97, "volume": 2960433.0}, {"date": "2019-05-15", "close": 13.34, "volume": 2149848.0}, {"date": "2019-05-16", "close": 13.58, "volume": 1663007.0}, {"date": "2019-05-17", "close": 13.33, "volume": 3137202.0}, {"date": "2019-05-20", "close": 13.31, "volume": 2536461.0}, {"date": "2019-05-21", "close": 13.27, "volume": 3969434.0}, {"date": "2019-05-22", "close": 13.44, "volume": 12108880.0}, {"date": "2019-05-23", "close": 13.04, "volume": 5751212.0}, {"date": "2019-05-24", "close": 12.91, "volume": 2871736.0}, {"date": "2019-05-28", "close": 12.61, "volume": 4656864.0}, {"date": "2019-05-29", "close": 12.41, "volume": 4616168.0}, {"date": "2019-05-30", "close": 12.28, "volume": 2619102.0}, {"date": "2019-05-31", "close": 12.22, "volume": 3565021.0}, {"date": "2019-06-03", "close": 12.4, "volume": 2213976.0}, {"date": "2019-06-04", "close": 12.71, "volume": 2372736.0}, {"date": "2019-06-05", "close": 12.71, "volume": 5126656.0}, {"date": "2019-06-06", "close": 12.77, "volume": 3461312.0}, {"date": "2019-06-07", "close": 12.81, "volume": 3100391.0}, {"date": "2019-06-10", "close": 12.76, "volume": 4355436.0}, {"date": "2019-06-11", "close": 12.71, "volume": 3944422.0}, {"date": "2019-06-12", "close": 12.12, "volume": 4534903.0}, {"date": "2019-06-13", "close": 12.21, "volume": 3879639.0}, {"date": "2019-06-14", "close": 11.57, "volume": 6519851.0}, {"date": "2019-06-17", "close": 11.75, "volume": 4944618.0}, {"date": "2019-06-18", "close": 11.93, "volume": 3466700.0}, {"date": "2019-06-19", "close": 11.67, "volume": 5936749.0}, {"date": "2019-06-20", "close": 11.76, "volume": 6317359.0}, {"date": "2019-06-21", "close": 11.71, "volume": 16810430.0}, {"date": "2019-06-24", "close": 11.31, "volume": 7219602.0}, {"date": "2019-06-25", "close": 11.0, "volume": 9693712.0}, {"date": "2019-06-26", "close": 11.13, "volume": 6075257.0}, {"date": "2019-06-27", "close": 11.3, "volume": 3787435.0}, {"date": "2019-06-28", "close": 11.46, "volume": 18079870.0}, {"date": "2019-07-01", "close": 11.71, "volume": 5074371.0}, {"date": "2019-07-02", "close": 11.59, "volume": 2725511.0}, {"date": "2019-07-03", "close": 11.81, "volume": 2396954.0}, {"date": "2019-07-05", "close": 11.92, "volume": 2105429.0}, {"date": "2019-07-08", "close": 11.84, "volume": 3256484.0}, {"date": "2019-07-09", "close": 11.97, "volume": 5992525.0}, {"date": "2019-07-10", "close": 12.09, "volume": 6807000.0}, {"date": "2019-07-11", "close": 12.04, "volume": 11520820.0}, {"date": "2019-07-12", "close": 11.69, "volume": 5508353.0}, {"date": "2019-07-15", "close": 11.54, "volume": 3574735.0}, {"date": "2019-07-16", "close": 11.36, "volume": 5868333.0}, {"date": "2019-07-17", "close": 11.21, "volume": 3829903.0}, {"date": "2019-07-18", "close": 11.02, "volume": 4900084.0}, {"date": "2019-07-19", "close": 10.98, "volume": 6401842.0}, {"date": "2019-07-22", "close": 11.15, "volume": 4208637.0}, {"date": "2019-07-23", "close": 10.98, "volume": 3665588.0}, {"date": "2019-07-24", "close": 11.12, "volume": 3065613.0}, {"date": "2019-07-25", "close": 10.42, "volume": 3711846.0}, {"date": "2019-07-26", "close": 9.45, "volume": 8128754.0}, {"date": "2019-07-29", "close": 8.8, "volume": 11195590.0}, {"date": "2019-07-30", "close": 9.04, "volume": 8526537.0}, {"date": "2019-07-31", "close": 9.12, "volume": 7050825.0}, {"date": "2019-08-01", "close": 8.43, "volume": 10325380.0}, {"date": "2019-08-02", "close": 8.33, "volume": 5925748.0}, {"date": "2019-08-05", "close": 7.91, "volume": 5278873.0}, {"date": "2019-08-06", "close": 7.8, "volume": 7595774.0}, {"date": "2019-08-07", "close": 7.81, "volume": 7451077.0}, {"date": "2019-08-08", "close": 7.67, "volume": 5045141.0}, {"date": "2019-08-09", "close": 7.25, "volume": 8236535.0}, {"date": "2019-08-12", "close": 7.05, "volume": 5674468.0}, {"date": "2019-08-13", "close": 7.22, "volume": 9599441.0}, {"date": "2019-08-14", "close": 6.9, "volume": 13111180.0}, {"date": "2019-08-15", "close": 7.34, "volume": 8325768.0}, {"date": "2019-08-16", "close": 7.52, "volume": 8754468.0}, {"date": "2019-08-19", "close": 7.74, "volume": 6923411.0}, {"date": "2019-08-20", "close": 7.75, "volume": 4990518.0}, {"date": "2019-08-21", "close": 7.63, "volume": 4573861.0}, {"date": "2019-08-22", "close": 7.46, "volume": 2673310.0}, {"date": "2019-08-23", "close": 7.2, "volume": 3200825.0}, {"date": "2019-08-26", "close": 7.09, "volume": 2340745.0}, {"date": "2019-08-27", "close": 6.8, "volume": 4648970.0}, {"date": "2019-08-28", "close": 6.95, "volume": 4105578.0}, {"date": "2019-08-29", "close": 7.2, "volume": 3594765.0}, {"date": "2019-08-30", "close": 7.11, "volume": 4250847.0}, {"date": "2019-09-03", "close": 6.95, "volume": 4753270.0}, {"date": "2019-09-04", "close": 7.21, "volume": 4302011.0}, {"date": "2019-09-05", "close": 7.15, "volume": 7019592.0}, {"date": "2019-09-06", "close": 6.68, "volume": 12247560.0}, {"date": "2019-09-09", "close": 7.24, "volume": 15839690.0}, {"date": "2019-09-10", "close": 7.21, "volume": 7461293.0}, {"date": "2019-09-11", "close": 7.45, "volume": 8800422.0}, {"date": "2019-09-12", "close": 7.1, "volume": 6836069.0}, {"date": "2019-09-13", "close": 7.21, "volume": 8751388.0}, {"date": "2019-09-16", "close": 7.75, "volume": 11141530.0}, {"date": "2019-09-17", "close": 7.56, "volume": 8807458.0}, {"date": "2019-09-18", "close": 7.7, "volume": 6078545.0}, {"date": "2019-09-19", "close": 7.2, "volume": 8638275.0}, {"date": "2019-09-20", "close": 7.35, "volume": 44601660.0}, {"date": "2019-09-23", "close": 7.3, "volume": 9403093.0}, {"date": "2019-09-24", "close": 7.04, "volume": 8786545.0}, {"date": "2019-09-25", "close": 7.26, "volume": 5329744.0}, {"date": "2019-09-26", "close": 7.42, "volume": 6461034.0}, {"date": "2019-09-27", "close": 7.42, "volume": 5020949.0}, {"date": "2019-09-30", "close": 7.4, "volume": 5581686.0}, {"date": "2019-10-01", "close": 7.16, "volume": 5816454.0}, {"date": "2019-10-02", "close": 7.16, "volume": 4038468.0}, {"date": "2019-10-03", "close": 7.04, "volume": 4403282.0}, {"date": "2019-10-04", "close": 7.08, "volume": 5568155.0}, {"date": "2019-10-07", "close": 7.12, "volume": 3737235.0}, {"date": "2019-10-08", "close": 6.78, "volume": 3507616.0}, {"date": "2019-10-09", "close": 6.89, "volume": 4110726.0}, {"date": "2019-10-10", "close": 7.2, "volume": 3607868.0}, {"date": "2019-10-11", "close": 7.32, "volume": 3430992.0}, {"date": "2019-10-14", "close": 7.41, "volume": 3509947.0}, {"date": "2019-10-15", "close": 7.45, "volume": 4180844.0}, {"date": "2019-10-16", "close": 7.24, "volume": 3031164.0}, {"date": "2019-10-17", "close": 7.51, "volume": 3000356.0}, {"date": "2019-10-18", "close": 7.29, "volume": 6056319.0}, {"date": "2019-10-21", "close": 7.25, "volume": 4862164.0}, {"date": "2019-10-22", "close": 7.39, "volume": 3961474.0}, {"date": "2019-10-23", "close": 7.57, "volume": 4641688.0}, {"date": "2019-10-24", "close": 7.32, "volume": 5767520.0}, {"date": "2019-10-25", "close": 7.43, "volume": 5773419.0}, {"date": "2019-10-28", "close": 7.34, "volume": 3753123.0}, {"date": "2019-10-29", "close": 7.46, "volume": 8439919.0}, {"date": "2019-10-30", "close": 7.2, "volume": 14318780.0}, {"date": "2019-10-31", "close": 6.44, "volume": 12237310.0}, {"date": "2019-11-01", "close": 6.69, "volume": 6769539.0}, {"date": "2019-11-04", "close": 7.2, "volume": 7094664.0}, {"date": "2019-11-05", "close": 7.04, "volume": 4698119.0}, {"date": "2019-11-06", "close": 6.84, "volume": 3819403.0}, {"date": "2019-11-07", "close": 6.42, "volume": 21867930.0}, {"date": "2019-11-08", "close": 6.16, "volume": 5856468.0}, {"date": "2019-11-11", "close": 5.64, "volume": 8558400.0}, {"date": "2019-11-12", "close": 5.8, "volume": 10248950.0}, {"date": "2019-11-13", "close": 5.63, "volume": 7712002.0}, {"date": "2019-11-14", "close": 5.38, "volume": 7988233.0}, {"date": "2019-11-15", "close": 5.35, "volume": 6147635.0}, {"date": "2019-11-18", "close": 5.01, "volume": 5565851.0}, {"date": "2019-11-19", "close": 4.8, "volume": 5808054.0}, {"date": "2019-11-20", "close": 4.8, "volume": 12589010.0}, {"date": "2019-11-21", "close": 4.87, "volume": 10701390.0}, {"date": "2019-11-22", "close": 4.83, "volume": 7235448.0}, {"date": "2019-11-25", "close": 5.0, "volume": 6318236.0}, {"date": "2019-11-26", "close": 4.83, "volume": 3710649.0}, {"date": "2019-11-27", "close": 4.66, "volume": 4864034.0}, {"date": "2019-11-29", "close": 4.58, "volume": 2652906.0}, {"date": "2019-12-02", "close": 4.43, "volume": 5183504.0}, {"date": "2019-12-03", "close": 4.41, "volume": 6301678.0}, {"date": "2019-12-04", "close": 4.59, "volume": 6895739.0}, {"date": "2019-12-05", "close": 4.51, "volume": 4515508.0}, {"date": "2019-12-06", "close": 4.49, "volume": 5406690.0}, {"date": "2019-12-09", "close": 5.14, "volume": 15028590.0}, {"date": "2019-12-10", "close": 5.55, "volume": 10972540.0}, {"date": "2019-12-11", "close": 5.47, "volume": 6689607.0}, {"date": "2019-12-12", "close": 5.92, "volume": 10251640.0}, {"date": "2019-12-13", "close": 5.85, "volume": 6790286.0}, {"date": "2019-12-16", "close": 5.98, "volume": 5969859.0}, {"date": "2019-12-17", "close": 6.32, "volume": 10009800.0}, {"date": "2019-12-18", "close": 6.67, "volume": 8170350.0}, {"date": "2019-12-19", "close": 6.82, "volume": 12293450.0}, {"date": "2019-12-20", "close": 6.93, "volume": 15764610.0}, {"date": "2019-12-23", "close": 7.22, "volume": 7390153.0}, {"date": "2019-12-24", "close": 7.18, "volume": 2736235.0}, {"date": "2019-12-26", "close": 7.46, "volume": 6309828.0}, {"date": "2019-12-27", "close": 7.39, "volume": 9037075.0}, {"date": "2019-12-30", "close": 7.34, "volume": 8266299.0}, {"date": "2019-12-31", "close": 7.59, "volume": 5610059.0}, {"date": "2020-01-02", "close": 7.09, "volume": 4330101.0}, {"date": "2020-01-03", "close": 7.14, "volume": 5407587.0}, {"date": "2020-01-06", "close": 7.4, "volume": 5627276.0}, {"date": "2020-01-07", "close": 7.31, "volume": 4326283.0}, {"date": "2020-01-08", "close": 6.95, "volume": 3918656.0}, {"date": "2020-01-09", "close": 7.04, "volume": 4216473.0}, {"date": "2020-01-10", "close": 7.03, "volume": 3959131.0}, {"date": "2020-01-13", "close": 7.19, "volume": 2873230.0}, {"date": "2020-01-14", "close": 7.41, "volume": 2279612.0}, {"date": "2020-01-15", "close": 7.59, "volume": 3513878.0}, {"date": "2020-01-16", "close": 7.57, "volume": 4637214.0}, {"date": "2020-01-17", "close": 7.24, "volume": 7330807.0}, {"date": "2020-01-21", "close": 6.77, "volume": 10056670.0}, {"date": "2020-01-22", "close": 6.57, "volume": 6062475.0}, {"date": "2020-01-23", "close": 6.52, "volume": 5744456.0}, {"date": "2020-01-24", "close": 6.19, "volume": 6000270.0}, {"date": "2020-01-27", "close": 6.16, "volume": 8677716.0}, {"date": "2020-01-28", "close": 6.06, "volume": 5767811.0}, {"date": "2020-01-29", "close": 5.69, "volume": 8964782.0}, {"date": "2020-01-30", "close": 5.19, "volume": 8812447.0}, {"date": "2020-01-31", "close": 5.04, "volume": 10978640.0}, {"date": "2020-02-03", "close": 5.15, "volume": 5387253.0}, {"date": "2020-02-04", "close": 4.95, "volume": 6248674.0}, {"date": "2020-02-05", "close": 5.3, "volume": 6908819.0}, {"date": "2020-02-06", "close": 4.96, "volume": 5814782.0}, {"date": "2020-02-07", "close": 4.93, "volume": 4962242.0}, {"date": "2020-02-10", "close": 4.76, "volume": 7008774.0}, {"date": "2020-02-11", "close": 4.63, "volume": 12435980.0}, {"date": "2020-02-12", "close": 4.76, "volume": 13872210.0}, {"date": "2020-02-13", "close": 4.6, "volume": 8382787.0}, {"date": "2020-02-14", "close": 4.41, "volume": 6156065.0}, {"date": "2020-02-18", "close": 4.42, "volume": 8027134.0}, {"date": "2020-02-19", "close": 4.88, "volume": 8177315.0}, {"date": "2020-02-20", "close": 5.05, "volume": 8328084.0}, {"date": "2020-02-21", "close": 4.76, "volume": 7055055.0}, {"date": "2020-02-24", "close": 4.59, "volume": 14751570.0}, {"date": "2020-02-25", "close": 4.41, "volume": 11322770.0}, {"date": "2020-02-26", "close": 4.35, "volume": 6382972.0}, {"date": "2020-02-27", "close": 4.12, "volume": 7911712.0}, {"date": "2020-02-28", "close": 4.36, "volume": 7936104.0}, {"date": "2020-03-02", "close": 4.44, "volume": 7996177.0}, {"date": "2020-03-03", "close": 4.2, "volume": 5219553.0}, {"date": "2020-03-04", "close": 4.24, "volume": 3672342.0}, {"date": "2020-03-05", "close": 4.14, "volume": 4634220.0}, {"date": "2020-03-06", "close": 4.18, "volume": 8577349.0}, {"date": "2020-03-09", "close": 3.29, "volume": 9991189.0}, {"date": "2020-03-10", "close": 3.54, "volume": 7532191.0}, {"date": "2020-03-11", "close": 3.21, "volume": 5395398.0}, {"date": "2020-03-12", "close": 2.99, "volume": 8571881.0}, {"date": "2020-03-13", "close": 3.16, "volume": 9789943.0}, {"date": "2020-03-16", "close": 3.05, "volume": 6348560.0}, {"date": "2020-03-17", "close": 2.63, "volume": 8932089.0}, {"date": "2020-03-18", "close": 1.98, "volume": 15692700.0}, {"date": "2020-03-19", "close": 2.09, "volume": 21428790.0}, {"date": "2020-03-20", "close": 2.3, "volume": 14380320.0}, {"date": "2020-03-23", "close": 2.41, "volume": 7975948.0}, {"date": "2020-03-24", "close": 2.46, "volume": 8879967.0}, {"date": "2020-03-25", "close": 2.25, "volume": 12883790.0}, {"date": "2020-03-26", "close": 2.3, "volume": 7803526.0}, {"date": "2020-03-27", "close": 2.22, "volume": 3978636.0}, {"date": "2020-03-30", "close": 2.18, "volume": 7738887.0}, {"date": "2020-03-31", "close": 2.1, "volume": 11275370.0}, {"date": "2020-04-01", "close": 2.05, "volume": 7389897.0}, {"date": "2020-04-02", "close": 2.28, "volume": 10298830.0}, {"date": "2020-04-03", "close": 2.49, "volume": 7901236.0}, {"date": "2020-04-06", "close": 2.45, "volume": 6592033.0}, {"date": "2020-04-07", "close": 2.5, "volume": 15347830.0}, {"date": "2020-04-08", "close": 2.52, "volume": 10139230.0}, {"date": "2020-04-09", "close": 2.52, "volume": 18636620.0}, {"date": "2020-04-13", "close": 2.78, "volume": 15818900.0}, {"date": "2020-04-14", "close": 2.78, "volume": 12550210.0}, {"date": "2020-04-15", "close": 2.74, "volume": 6307117.0}, {"date": "2020-04-16", "close": 2.85, "volume": 12106850.0}, {"date": "2020-04-17", "close": 3.52, "volume": 10065460.0}, {"date": "2020-04-20", "close": 4.16, "volume": 13622960.0}, {"date": "2020-04-21", "close": 4.35, "volume": 10572730.0}, {"date": "2020-04-22", "close": 4.71, "volume": 10612210.0}, {"date": "2020-04-23", "close": 4.91, "volume": 8627355.0}, {"date": "2020-04-24", "close": 4.75, "volume": 8703815.0}, {"date": "2020-04-27", "close": 4.85, "volume": 16676960.0}, {"date": "2020-04-28", "close": 4.63, "volume": 8676078.0}, {"date": "2020-04-29", "close": 4.5, "volume": 8853189.0}, {"date": "2020-04-30", "close": 4.75, "volume": 11225500.0}, {"date": "2020-05-01", "close": 4.76, "volume": 8173549.0}, {"date": "2020-05-04", "close": 4.71, "volume": 9216557.0}, {"date": "2020-05-05", "close": 4.55, "volume": 11763370.0}, {"date": "2020-05-06", "close": 4.1, "volume": 10329370.0}, {"date": "2020-05-07", "close": 3.99, "volume": 9418175.0}, {"date": "2020-05-08", "close": 4.18, "volume": 6362963.0}, {"date": "2020-05-11", "close": 4.13, "volume": 3441717.0}, {"date": "2020-05-12", "close": 4.12, "volume": 4304342.0}, {"date": "2020-05-13", "close": 3.72, "volume": 7694017.0}, {"date": "2020-05-14", "close": 3.57, "volume": 8988417.0}, {"date": "2020-05-15", "close": 3.61, "volume": 4363266.0}, {"date": "2020-05-18", "close": 3.99, "volume": 8819755.0}, {"date": "2020-05-19", "close": 4.03, "volume": 7431036.0}, {"date": "2020-05-20", "close": 4.38, "volume": 14474800.0}, {"date": "2020-05-21", "close": 4.3, "volume": 6220756.0}, {"date": "2020-05-22", "close": 4.3, "volume": 3678289.0}, {"date": "2020-05-26", "close": 4.52, "volume": 4716664.0}, {"date": "2020-05-27", "close": 4.63, "volume": 4325403.0}, {"date": "2020-05-28", "close": 4.52, "volume": 5377888.0}, {"date": "2020-05-29", "close": 4.78, "volume": 9042576.0}, {"date": "2020-06-01", "close": 4.72, "volume": 6138878.0}, {"date": "2020-06-02", "close": 5.02, "volume": 6227939.0}, {"date": "2020-06-03", "close": 5.2, "volume": 4057933.0}, {"date": "2020-06-04", "close": 5.33, "volume": 5303987.0}, {"date": "2020-06-05", "close": 5.65, "volume": 5955957.0}, {"date": "2020-06-08", "close": 5.95, "volume": 7819642.0}, {"date": "2020-06-09", "close": 5.82, "volume": 6310809.0}, {"date": "2020-06-10", "close": 5.56, "volume": 5465216.0}, {"date": "2020-06-11", "close": 5.15, "volume": 6568713.0}, {"date": "2020-06-12", "close": 5.28, "volume": 4347640.0}, {"date": "2020-06-15", "close": 6.12, "volume": 13294440.0}, {"date": "2020-06-16", "close": 5.95, "volume": 9307827.0}, {"date": "2020-06-17", "close": 5.81, "volume": 5006928.0}, {"date": "2020-06-18", "close": 5.92, "volume": 4924386.0}, {"date": "2020-06-19", "close": 5.95, "volume": 10308320.0}, {"date": "2020-06-22", "close": 5.71, "volume": 6884643.0}, {"date": "2020-06-23", "close": 5.72, "volume": 5890394.0}, {"date": "2020-06-24", "close": 5.41, "volume": 5733233.0}, {"date": "2020-06-25", "close": 5.4, "volume": 4028773.0}, {"date": "2020-06-26", "close": 5.07, "volume": 8639783.0}, {"date": "2020-06-29", "close": 5.01, "volume": 2962325.0}, {"date": "2020-06-30", "close": 5.1, "volume": 3857349.0}, {"date": "2020-07-01", "close": 5.19, "volume": 3279044.0}, {"date": "2020-07-02", "close": 5.45, "volume": 4008602.0}, {"date": "2020-07-06", "close": 5.48, "volume": 7183371.0}, {"date": "2020-07-07", "close": 5.78, "volume": 7404847.0}, {"date": "2020-07-08", "close": 5.77, "volume": 3936615.0}, {"date": "2020-07-09", "close": 5.47, "volume": 5149079.0}, {"date": "2020-07-10", "close": 5.36, "volume": 4134547.0}, {"date": "2020-07-13", "close": 5.29, "volume": 4633509.0}, {"date": "2020-07-14", "close": 5.32, "volume": 3362598.0}, {"date": "2020-07-15", "close": 5.76, "volume": 3114396.0}, {"date": "2020-07-16", "close": 5.86, "volume": 5363105.0}, {"date": "2020-07-17", "close": 5.9, "volume": 3908935.0}, {"date": "2020-07-20", "close": 5.94, "volume": 4837838.0}, {"date": "2020-07-21", "close": 6.13, "volume": 3563656.0}, {"date": "2020-07-22", "close": 5.96, "volume": 3783170.0}, {"date": "2020-07-23", "close": 5.99, "volume": 3299674.0}, {"date": "2020-07-24", "close": 6.0, "volume": 3081899.0}, {"date": "2020-07-27", "close": 5.78, "volume": 6464603.0}, {"date": "2020-07-28", "close": 5.84, "volume": 5005827.0}, {"date": "2020-07-29", "close": 5.56, "volume": 7109474.0}, {"date": "2020-07-30", "close": 5.83, "volume": 7636299.0}, {"date": "2020-07-31", "close": 5.67, "volume": 5693408.0}, {"date": "2020-08-03", "close": 5.95, "volume": 6335836.0}, {"date": "2020-08-04", "close": 6.51, "volume": 9233659.0}, {"date": "2020-08-05", "close": 6.87, "volume": 6619762.0}, {"date": "2020-08-06", "close": 6.86, "volume": 7488584.0}, {"date": "2020-08-07", "close": 6.94, "volume": 3415342.0}, {"date": "2020-08-10", "close": 7.36, "volume": 4749847.0}, {"date": "2020-08-11", "close": 7.0, "volume": 5805308.0}, {"date": "2020-08-12", "close": 7.12, "volume": 4312395.0}, {"date": "2020-08-13", "close": 7.02, "volume": 3150085.0}, {"date": "2020-08-14", "close": 7.31, "volume": 5181889.0}, {"date": "2020-08-17", "close": 7.46, "volume": 2708362.0}, {"date": "2020-08-18", "close": 7.23, "volume": 4016023.0}, {"date": "2020-08-19", "close": 7.31, "volume": 3378640.0}, {"date": "2020-08-20", "close": 7.22, "volume": 4410307.0}, {"date": "2020-08-21", "close": 7.23, "volume": 3079589.0}, {"date": "2020-08-24", "close": 7.28, "volume": 4135959.0}, {"date": "2020-08-25", "close": 7.28, "volume": 2908486.0}, {"date": "2020-08-26", "close": 6.95, "volume": 3792425.0}, {"date": "2020-08-27", "close": 6.99, "volume": 5284589.0}, {"date": "2020-08-28", "close": 6.78, "volume": 6013815.0}, {"date": "2020-08-31", "close": 6.77, "volume": 6409558.0}, {"date": "2020-09-01", "close": 6.43, "volume": 5515787.0}, {"date": "2020-09-02", "close": 6.25, "volume": 4948820.0}, {"date": "2020-09-03", "close": 6.1, "volume": 3216200.0}, {"date": "2020-09-04", "close": 6.0, "volume": 4708822.0}, {"date": "2020-09-08", "close": 5.86, "volume": 4653117.0}, {"date": "2020-09-09", "close": 5.73, "volume": 5721441.0}, {"date": "2020-09-10", "close": 5.52, "volume": 4111474.0}, {"date": "2020-09-11", "close": 5.53, "volume": 4807685.0}, {"date": "2020-09-14", "close": 5.72, "volume": 8921298.0}, {"date": "2020-09-15", "close": 5.22, "volume": 17144570.0}, {"date": "2020-09-16", "close": 5.35, "volume": 7204868.0}, {"date": "2020-09-17", "close": 5.4, "volume": 6383211.0}, {"date": "2020-09-18", "close": 5.4, "volume": 6213817.0}, {"date": "2020-09-21", "close": 5.35, "volume": 2726386.0}, {"date": "2020-09-22", "close": 5.27, "volume": 5306844.0}, {"date": "2020-09-23", "close": 5.2, "volume": 4119534.0}, {"date": "2020-09-24", "close": 5.33, "volume": 3979506.0}, {"date": "2020-09-25", "close": 5.34, "volume": 4752058.0}, {"date": "2020-09-28", "close": 5.5, "volume": 3821549.0}, {"date": "2020-09-29", "close": 5.5, "volume": 3295408.0}, {"date": "2020-09-30", "close": 5.37, "volume": 3560759.0}, {"date": "2020-10-01", "close": 5.19, "volume": 4966016.0}, {"date": "2020-10-02", "close": 5.33, "volume": 3562775.0}, {"date": "2020-10-05", "close": 5.62, "volume": 2976832.0}, {"date": "2020-10-06", "close": 5.53, "volume": 4151965.0}, {"date": "2020-10-07", "close": 5.72, "volume": 4622199.0}, {"date": "2020-10-08", "close": 5.95, "volume": 4322548.0}, {"date": "2020-10-09", "close": 5.93, "volume": 2588887.0}, {"date": "2020-10-12", "close": 6.08, "volume": 2812504.0}, {"date": "2020-10-13", "close": 6.24, "volume": 4700889.0}, {"date": "2020-10-14", "close": 6.36, "volume": 4001881.0}, {"date": "2020-10-15", "close": 6.43, "volume": 3057139.0}, {"date": "2020-10-16", "close": 6.44, "volume": 2622363.0}, {"date": "2020-10-19", "close": 6.57, "volume": 3851513.0}, {"date": "2020-10-20", "close": 6.5, "volume": 4164568.0}, {"date": "2020-10-21", "close": 6.33, "volume": 3005129.0}, {"date": "2020-10-22", "close": 6.56, "volume": 4401054.0}, {"date": "2020-10-23", "close": 6.62, "volume": 3576722.0}, {"date": "2020-10-26", "close": 6.48, "volume": 3808948.0}, {"date": "2020-10-27", "close": 6.36, "volume": 6409853.0}, {"date": "2020-10-28", "close": 6.07, "volume": 5377514.0}, {"date": "2020-10-29", "close": 5.99, "volume": 4635902.0}, {"date": "2020-10-30", "close": 5.73, "volume": 4820134.0}, {"date": "2020-11-02", "close": 5.6, "volume": 4481274.0}, {"date": "2020-11-03", "close": 5.55, "volume": 6566594.0}, {"date": "2020-11-04", "close": 5.63, "volume": 4420435.0}, {"date": "2020-11-05", "close": 5.79, "volume": 2710744.0}, {"date": "2020-11-06", "close": 5.51, "volume": 2882800.0}, {"date": "2020-11-09", "close": 6.16, "volume": 6441967.0}, {"date": "2020-11-10", "close": 6.33, "volume": 4541738.0}, {"date": "2020-11-11", "close": 6.43, "volume": 4218172.0}, {"date": "2020-11-12", "close": 6.26, "volume": 3012068.0}, {"date": "2020-11-13", "close": 6.38, "volume": 2611616.0}, {"date": "2020-11-16", "close": 6.36, "volume": 3466927.0}, {"date": "2020-11-17", "close": 6.64, "volume": 3581547.0}, {"date": "2020-11-18", "close": 6.46, "volume": 5132279.0}, {"date": "2020-11-19", "close": 6.5, "volume": 3617466.0}, {"date": "2020-11-20", "close": 6.4, "volume": 2981311.0}, {"date": "2020-11-23", "close": 6.81, "volume": 3777957.0}, {"date": "2020-11-24", "close": 7.13, "volume": 5348394.0}, {"date": "2020-11-25", "close": 7.09, "volume": 2609844.0}, {"date": "2020-11-27", "close": 6.97, "volume": 1942665.0}, {"date": "2020-11-30", "close": 6.74, "volume": 6180670.0}, {"date": "2020-12-01", "close": 6.71, "volume": 4219801.0}, {"date": "2020-12-02", "close": 6.97, "volume": 5154199.0}, {"date": "2020-12-03", "close": 7.27, "volume": 6597779.0}, {"date": "2020-12-04", "close": 7.56, "volume": 4823708.0}, {"date": "2020-12-07", "close": 7.5, "volume": 3731381.0}, {"date": "2020-12-08", "close": 7.83, "volume": 4547212.0}, {"date": "2020-12-09", "close": 7.88, "volume": 5238236.0}, {"date": "2020-12-10", "close": 8.43, "volume": 6889409.0}, {"date": "2020-12-11", "close": 8.42, "volume": 5910617.0}, {"date": "2020-12-14", "close": 7.89, "volume": 7773143.0}, {"date": "2020-12-15", "close": 8.22, "volume": 3230994.0}, {"date": "2020-12-16", "close": 7.96, "volume": 3803030.0}, {"date": "2020-12-17", "close": 8.13, "volume": 3922264.0}, {"date": "2020-12-18", "close": 8.28, "volume": 15662430.0}, {"date": "2020-12-21", "close": 8.24, "volume": 3859574.0}, {"date": "2020-12-22", "close": 8.41, "volume": 4775557.0}, {"date": "2020-12-23", "close": 8.44, "volume": 4923476.0}, {"date": "2020-12-24", "close": 8.38, "volume": 1158549.0}, {"date": "2020-12-28", "close": 7.69, "volume": 4957737.0}, {"date": "2020-12-29", "close": 7.68, "volume": 4097940.0}, {"date": "2020-12-30", "close": 7.69, "volume": 4046361.0}, {"date": "2020-12-31", "close": 7.71, "volume": 2493007.0}, {"date": "2021-01-04", "close": 7.63, "volume": 4635585.0}, {"date": "2021-01-05", "close": 8.27, "volume": 7404565.0}, {"date": "2021-01-06", "close": 8.4, "volume": 5089988.0}, {"date": "2021-01-07", "close": 8.43, "volume": 3997423.0}, {"date": "2021-01-08", "close": 8.08, "volume": 4252055.0}, {"date": "2021-01-11", "close": 8.1, "volume": 6377497.0}, {"date": "2021-01-12", "close": 8.47, "volume": 7175034.0}, {"date": "2021-01-13", "close": 8.35, "volume": 7380208.0}, {"date": "2021-01-14", "close": 8.53, "volume": 5613269.0}, {"date": "2021-01-15", "close": 8.5, "volume": 4102978.0}, {"date": "2021-01-19", "close": 8.61, "volume": 4665589.0}, {"date": "2021-01-20", "close": 8.11, "volume": 6947684.0}, {"date": "2021-01-21", "close": 8.1, "volume": 7240724.0}, {"date": "2021-01-22", "close": 8.13, "volume": 6525348.0}, {"date": "2021-01-25", "close": 8.46, "volume": 5650583.0}, {"date": "2021-01-26", "close": 8.52, "volume": 4962591.0}, {"date": "2021-01-27", "close": 8.21, "volume": 7373149.0}, {"date": "2021-01-28", "close": 8.23, "volume": 6530214.0}, {"date": "2021-01-29", "close": 8.1, "volume": 8555351.0}, {"date": "2021-02-01", "close": 8.0, "volume": 7478199.0}, {"date": "2021-02-02", "close": 7.71, "volume": 8549446.0}, {"date": "2021-02-03", "close": 8.1, "volume": 6506255.0}, {"date": "2021-02-04", "close": 7.92, "volume": 4452876.0}, {"date": "2021-02-05", "close": 8.04, "volume": 4769612.0}, {"date": "2021-02-08", "close": 8.25, "volume": 5495460.0}, {"date": "2021-02-09", "close": 8.35, "volume": 5505726.0}, {"date": "2021-02-10", "close": 8.6, "volume": 7387754.0}, {"date": "2021-02-11", "close": 8.73, "volume": 6462843.0}, {"date": "2021-02-12", "close": 9.06, "volume": 5091584.0}, {"date": "2021-02-16", "close": 9.17, "volume": 4984448.0}, {"date": "2021-02-17", "close": 9.15, "volume": 3934091.0}, {"date": "2021-02-18", "close": 8.02, "volume": 20184420.0}, {"date": "2021-02-19", "close": 8.03, "volume": 7592293.0}, {"date": "2021-02-22", "close": 8.03, "volume": 6953369.0}, {"date": "2021-02-23", "close": 8.31, "volume": 7914252.0}, {"date": "2021-02-24", "close": 9.09, "volume": 10753970.0}, {"date": "2021-02-25", "close": 9.07, "volume": 9126865.0}, {"date": "2021-02-26", "close": 8.82, "volume": 8678978.0}, {"date": "2021-03-01", "close": 9.29, "volume": 5583437.0}, {"date": "2021-03-02", "close": 9.2, "volume": 5828589.0}, {"date": "2021-03-03", "close": 9.27, "volume": 4814329.0}, {"date": "2021-03-04", "close": 9.51, "volume": 8757900.0}, {"date": "2021-03-05", "close": 9.46, "volume": 6057739.0}, {"date": "2021-03-08", "close": 9.28, "volume": 4831163.0}, {"date": "2021-03-09", "close": 8.94, "volume": 6079054.0}, {"date": "2021-03-10", "close": 9.58, "volume": 8910027.0}, {"date": "2021-03-11", "close": 9.44, "volume": 3349752.0}, {"date": "2021-03-12", "close": 9.02, "volume": 10456620.0}, {"date": "2021-03-15", "close": 8.95, "volume": 5286367.0}, {"date": "2021-03-16", "close": 8.77, "volume": 5536083.0}, {"date": "2021-03-17", "close": 8.94, "volume": 3503062.0}, {"date": "2021-03-18", "close": 8.53, "volume": 4860289.0}, {"date": "2021-03-19", "close": 8.88, "volume": 6733873.0}, {"date": "2021-03-22", "close": 8.85, "volume": 2519097.0}, {"date": "2021-03-23", "close": 8.55, "volume": 3922868.0}, {"date": "2021-03-24", "close": 8.63, "volume": 4055110.0}, {"date": "2021-03-25", "close": 8.87, "volume": 5308665.0}, {"date": "2021-03-26", "close": 9.22, "volume": 4038178.0}, {"date": "2021-03-29", "close": 8.96, "volume": 3490436.0}, {"date": "2021-03-30", "close": 8.82, "volume": 3188483.0}, {"date": "2021-03-31", "close": 9.03, "volume": 3022537.0}, {"date": "2021-04-01", "close": 9.12, "volume": 2575384.0}, {"date": "2021-04-05", "close": 9.0, "volume": 2482511.0}, {"date": "2021-04-06", "close": 8.91, "volume": 3631275.0}, {"date": "2021-04-07", "close": 8.95, "volume": 3281694.0}, {"date": "2021-04-08", "close": 8.92, "volume": 2524676.0}, {"date": "2021-04-09", "close": 8.53, "volume": 5082639.0}, {"date": "2021-04-12", "close": 8.31, "volume": 7313473.0}, {"date": "2021-04-13", "close": 8.66, "volume": 5291750.0}, {"date": "2021-04-14", "close": 8.65, "volume": 5077627.0}, {"date": "2021-04-15", "close": 8.71, "volume": 2883298.0}, {"date": "2021-04-16", "close": 8.7, "volume": 2965370.0}, {"date": "2021-04-19", "close": 8.76, "volume": 3071837.0}, {"date": "2021-04-20", "close": 8.65, "volume": 3552362.0}, {"date": "2021-04-21", "close": 8.86, "volume": 4835652.0}, {"date": "2021-04-22", "close": 8.96, "volume": 4554907.0}, {"date": "2021-04-23", "close": 8.98, "volume": 3654187.0}, {"date": "2021-04-26", "close": 9.11, "volume": 8475829.0}, {"date": "2021-04-27", "close": 8.99, "volume": 4347145.0}, {"date": "2021-04-28", "close": 9.08, "volume": 4885210.0}, {"date": "2021-04-29", "close": 8.79, "volume": 6159569.0}, {"date": "2021-04-30", "close": 8.64, "volume": 4684648.0}, {"date": "2021-05-03", "close": 8.78, "volume": 4032630.0}, {"date": "2021-05-04", "close": 9.04, "volume": 4787263.0}, {"date": "2021-05-05", "close": 9.18, "volume": 2254308.0}, {"date": "2021-05-06", "close": 9.13, "volume": 2929526.0}, {"date": "2021-05-07", "close": 9.28, "volume": 3202538.0}, {"date": "2021-05-10", "close": 9.31, "volume": 3969543.0}, {"date": "2021-05-11", "close": 9.33, "volume": 3423665.0}, {"date": "2021-05-12", "close": 9.17, "volume": 3728772.0}, {"date": "2021-05-13", "close": 9.22, "volume": 4235289.0}, {"date": "2021-05-14", "close": 9.69, "volume": 4506637.0}, {"date": "2021-05-17", "close": 9.92, "volume": 3351255.0}, {"date": "2021-05-18", "close": 9.99, "volume": 3671907.0}, {"date": "2021-05-19", "close": 9.9, "volume": 2930453.0}, {"date": "2021-05-20", "close": 10.0, "volume": 2231308.0}, {"date": "2021-05-21", "close": 9.98, "volume": 2931871.0}, {"date": "2021-05-24", "close": 9.76, "volume": 2973821.0}, {"date": "2021-05-25", "close": 9.7, "volume": 3779363.0}, {"date": "2021-05-26", "close": 9.65, "volume": 2865241.0}, {"date": "2021-05-27", "close": 9.85, "volume": 3312183.0}, {"date": "2021-05-28", "close": 9.6, "volume": 5512479.0}, {"date": "2021-06-01", "close": 10.13, "volume": 4508799.0}, {"date": "2021-06-02", "close": 10.07, "volume": 3155178.0}, {"date": "2021-06-03", "close": 9.95, "volume": 2573611.0}, {"date": "2021-06-04", "close": 9.94, "volume": 4006250.0}, {"date": "2021-06-07", "close": 10.25, "volume": 5436353.0}, {"date": "2021-06-08", "close": 10.5, "volume": 7072745.0}, {"date": "2021-06-09", "close": 10.3, "volume": 4321893.0}, {"date": "2021-06-10", "close": 10.36, "volume": 4696704.0}, {"date": "2021-06-11", "close": 10.52, "volume": 2667835.0}, {"date": "2021-06-14", "close": 10.25, "volume": 3552434.0}, {"date": "2021-06-15", "close": 10.31, "volume": 2892861.0}, {"date": "2021-06-16", "close": 10.49, "volume": 2637135.0}, {"date": "2021-06-17", "close": 10.09, "volume": 3350752.0}, {"date": "2021-06-18", "close": 9.97, "volume": 4145716.0}, {"date": "2021-06-21", "close": 10.3, "volume": 1961932.0}, {"date": "2021-06-22", "close": 10.17, "volume": 2157386.0}, {"date": "2021-06-23", "close": 10.23, "volume": 2045614.0}, {"date": "2021-06-24", "close": 10.35, "volume": 1869370.0}, {"date": "2021-06-25", "close": 10.54, "volume": 5107096.0}, {"date": "2021-06-28", "close": 10.15, "volume": 3281783.0}, {"date": "2021-06-29", "close": 10.33, "volume": 2612786.0}, {"date": "2021-06-30", "close": 10.39, "volume": 2533541.0}, {"date": "2021-07-01", "close": 10.58, "volume": 2976353.0}, {"date": "2021-07-02", "close": 10.45, "volume": 1677794.0}, {"date": "2021-07-06", "close": 10.28, "volume": 3595991.0}, {"date": "2021-07-07", "close": 10.19, "volume": 3727153.0}, {"date": "2021-07-08", "close": 10.31, "volume": 2777198.0}, {"date": "2021-07-09", "close": 10.57, "volume": 2830921.0}, {"date": "2021-07-12", "close": 10.37, "volume": 2838974.0}, {"date": "2021-07-13", "close": 10.1, "volume": 3278478.0}, {"date": "2021-07-14", "close": 10.03, "volume": 2570133.0}, {"date": "2021-07-15", "close": 9.97, "volume": 2615098.0}, {"date": "2021-07-16", "close": 9.68, "volume": 3875887.0}, {"date": "2021-07-19", "close": 9.41, "volume": 5899386.0}, {"date": "2021-07-20", "close": 9.81, "volume": 4322050.0}, {"date": "2021-07-21", "close": 10.04, "volume": 3654114.0}, {"date": "2021-07-22", "close": 10.11, "volume": 2417046.0}, {"date": "2021-07-23", "close": 9.98, "volume": 2954572.0}, {"date": "2021-07-26", "close": 10.32, "volume": 3871674.0}, {"date": "2021-07-27", "close": 9.63, "volume": 3888031.0}, {"date": "2021-07-28", "close": 9.71, "volume": 3517539.0}, {"date": "2021-07-29", "close": 9.7, "volume": 3587445.0}, {"date": "2021-07-30", "close": 9.5, "volume": 2472999.0}, {"date": "2021-08-02", "close": 9.25, "volume": 2632443.0}, {"date": "2021-08-03", "close": 9.36, "volume": 3358814.0}, {"date": "2021-08-04", "close": 9.2, "volume": 3755352.0}, {"date": "2021-08-05", "close": 9.18, "volume": 1841584.0}, {"date": "2021-08-06", "close": 9.2, "volume": 1971370.0}, {"date": "2021-08-09", "close": 9.18, "volume": 1795878.0}, {"date": "2021-08-10", "close": 9.28, "volume": 1604741.0}, {"date": "2021-08-11", "close": 9.35, "volume": 1964938.0}, {"date": "2021-08-12", "close": 9.34, "volume": 1815584.0}, {"date": "2021-08-13", "close": 9.18, "volume": 2561711.0}, {"date": "2021-08-16", "close": 9.05, "volume": 3319374.0}, {"date": "2021-08-17", "close": 9.1, "volume": 3001152.0}, {"date": "2021-08-18", "close": 8.7, "volume": 4531402.0}, {"date": "2021-08-19", "close": 8.71, "volume": 4627705.0}, {"date": "2021-08-20", "close": 8.9, "volume": 2476186.0}, {"date": "2021-08-23", "close": 9.05, "volume": 4070081.0}, {"date": "2021-08-24", "close": 9.1, "volume": 2682594.0}, {"date": "2021-08-25", "close": 9.42, "volume": 3538963.0}, {"date": "2021-08-26", "close": 9.24, "volume": 3117794.0}, {"date": "2021-08-27", "close": 9.72, "volume": 4638775.0}, {"date": "2021-08-30", "close": 9.58, "volume": 2980030.0}, {"date": "2021-08-31", "close": 9.61, "volume": 3765117.0}, {"date": "2021-09-01", "close": 9.72, "volume": 2720484.0}, {"date": "2021-09-02", "close": 10.03, "volume": 3896639.0}, {"date": "2021-09-03", "close": 10.11, "volume": 2553190.0}, {"date": "2021-09-07", "close": 10.11, "volume": 4903190.0}, {"date": "2021-09-08", "close": 10.14, "volume": 3582901.0}, {"date": "2021-09-09", "close": 10.0, "volume": 2288276.0}, {"date": "2021-09-10", "close": 10.05, "volume": 2934794.0}, {"date": "2021-09-13", "close": 10.26, "volume": 3121049.0}, {"date": "2021-09-14", "close": 10.11, "volume": 3080972.0}, {"date": "2021-09-15", "close": 10.49, "volume": 4139449.0}, {"date": "2021-09-16", "close": 10.42, "volume": 2721629.0}, {"date": "2021-09-17", "close": 10.11, "volume": 9468060.0}, {"date": "2021-09-20", "close": 9.95, "volume": 3529766.0}, {"date": "2021-09-21", "close": 9.84, "volume": 2964847.0}, {"date": "2021-09-22", "close": 9.97, "volume": 1764284.0}, {"date": "2021-09-23", "close": 10.25, "volume": 1797608.0}, {"date": "2021-09-24", "close": 10.24, "volume": 2424561.0}, {"date": "2021-09-27", "close": 10.59, "volume": 3603450.0}, {"date": "2021-09-28", "close": 10.5, "volume": 3394905.0}, {"date": "2021-09-29", "close": 10.65, "volume": 3535245.0}, {"date": "2021-09-30", "close": 10.42, "volume": 5049509.0}, {"date": "2021-10-01", "close": 10.71, "volume": 4280306.0}, {"date": "2021-10-04", "close": 10.85, "volume": 4716897.0}, {"date": "2021-10-05", "close": 10.93, "volume": 5457065.0}, {"date": "2021-10-06", "close": 10.75, "volume": 4397856.0}, {"date": "2021-10-07", "close": 10.91, "volume": 2976340.0}, {"date": "2021-10-08", "close": 10.97, "volume": 2345165.0}, {"date": "2021-10-11", "close": 10.98, "volume": 2568618.0}, {"date": "2021-10-12", "close": 11.0, "volume": 3395482.0}, {"date": "2021-10-13", "close": 10.9, "volume": 3453409.0}, {"date": "2021-10-14", "close": 11.07, "volume": 4383553.0}, {"date": "2021-10-15", "close": 11.35, "volume": 3352066.0}, {"date": "2021-10-18", "close": 11.35, "volume": 2513764.0}, {"date": "2021-10-19", "close": 11.38, "volume": 2369772.0}, {"date": "2021-10-20", "close": 11.58, "volume": 2966043.0}, {"date": "2021-10-21", "close": 11.37, "volume": 3454341.0}, {"date": "2021-10-22", "close": 11.45, "volume": 11279340.0}, {"date": "2021-10-25", "close": 11.68, "volume": 4842619.0}, {"date": "2021-10-26", "close": 11.05, "volume": 3614796.0}, {"date": "2021-10-27", "close": 10.82, "volume": 2910038.0}, {"date": "2021-10-28", "close": 10.86, "volume": 4282542.0}, {"date": "2021-10-29", "close": 10.64, "volume": 2653364.0}, {"date": "2021-11-01", "close": 10.71, "volume": 2752093.0}, {"date": "2021-11-02", "close": 10.7, "volume": 2544992.0}, {"date": "2021-11-03", "close": 10.76, "volume": 2030732.0}, {"date": "2021-11-04", "close": 10.59, "volume": 1878394.0}, {"date": "2021-11-05", "close": 10.78, "volume": 1584986.0}, {"date": "2021-11-08", "close": 10.88, "volume": 1689191.0}, {"date": "2021-11-09", "close": 10.82, "volume": 1776777.0}, {"date": "2021-11-10", "close": 10.58, "volume": 2544506.0}, {"date": "2021-11-11", "close": 10.8, "volume": 1612853.0}, {"date": "2021-11-12", "close": 10.61, "volume": 2133729.0}, {"date": "2021-11-15", "close": 10.53, "volume": 2272364.0}, {"date": "2021-11-16", "close": 10.55, "volume": 1389303.0}, {"date": "2021-11-17", "close": 10.47, "volume": 1428230.0}, {"date": "2021-11-18", "close": 10.44, "volume": 2046370.0}, {"date": "2021-11-19", "close": 10.16, "volume": 3053408.0}, {"date": "2021-11-22", "close": 10.1, "volume": 1657271.0}, {"date": "2021-11-23", "close": 10.42, "volume": 2668420.0}, {"date": "2021-11-24", "close": 10.46, "volume": 1399043.0}, {"date": "2021-11-26", "close": 10.25, "volume": 2331788.0}, {"date": "2021-11-29", "close": 10.07, "volume": 4041771.0}, {"date": "2021-11-30", "close": 9.71, "volume": 5912182.0}, {"date": "2021-12-01", "close": 9.52, "volume": 3815854.0}, {"date": "2021-12-02", "close": 9.68, "volume": 3392647.0}, {"date": "2021-12-03", "close": 9.58, "volume": 4717560.0}, {"date": "2021-12-06", "close": 9.5, "volume": 5351818.0}, {"date": "2021-12-07", "close": 9.77, "volume": 4313006.0}, {"date": "2021-12-08", "close": 9.92, "volume": 2667464.0}, {"date": "2021-12-09", "close": 9.68, "volume": 2963732.0}, {"date": "2021-12-10", "close": 9.55, "volume": 5417585.0}, {"date": "2021-12-13", "close": 9.26, "volume": 4541129.0}, {"date": "2021-12-14", "close": 9.26, "volume": 6125292.0}, {"date": "2021-12-15", "close": 9.39, "volume": 4244739.0}, {"date": "2021-12-16", "close": 9.46, "volume": 3646642.0}, {"date": "2021-12-17", "close": 9.57, "volume": 7085410.0}, {"date": "2021-12-20", "close": 9.33, "volume": 4389996.0}, {"date": "2021-12-21", "close": 9.54, "volume": 2569823.0}, {"date": "2021-12-22", "close": 9.54, "volume": 1885036.0}, {"date": "2021-12-23", "close": 9.6, "volume": 1571968.0}, {"date": "2021-12-27", "close": 9.84, "volume": 1643021.0}, {"date": "2021-12-28", "close": 9.78, "volume": 1759355.0}, {"date": "2021-12-29", "close": 9.64, "volume": 2076543.0}, {"date": "2021-12-30", "close": 9.61, "volume": 1481432.0}, {"date": "2021-12-31", "close": 9.68, "volume": 1821599.0}, {"date": "2022-01-03", "close": 9.89, "volume": 2708262.0}, {"date": "2022-01-04", "close": 9.99, "volume": 2701358.0}, {"date": "2022-01-05", "close": 9.94, "volume": 4152548.0}, {"date": "2022-01-06", "close": 10.2, "volume": 2399097.0}, {"date": "2022-01-07", "close": 10.21, "volume": 2413220.0}, {"date": "2022-01-10", "close": 10.14, "volume": 2586820.0}, {"date": "2022-01-11", "close": 10.33, "volume": 4080563.0}, {"date": "2022-01-12", "close": 10.5, "volume": 3300255.0}, {"date": "2022-01-13", "close": 10.52, "volume": 3080107.0}, {"date": "2022-01-14", "close": 10.68, "volume": 2566117.0}, {"date": "2022-01-18", "close": 10.5, "volume": 3137500.0}, {"date": "2022-01-19", "close": 10.38, "volume": 2273698.0}, {"date": "2022-01-20", "close": 10.05, "volume": 3233438.0}, {"date": "2022-01-21", "close": 9.93, "volume": 4347044.0}, {"date": "2022-01-24", "close": 9.95, "volume": 6681381.0}, {"date": "2022-01-25", "close": 9.56, "volume": 6038701.0}, {"date": "2022-01-26", "close": 9.55, "volume": 4596516.0}, {"date": "2022-01-27", "close": 9.6, "volume": 2917398.0}, {"date": "2022-01-28", "close": 9.59, "volume": 2999262.0}, {"date": "2022-01-31", "close": 9.95, "volume": 6353960.0}, {"date": "2022-02-01", "close": 10.06, "volume": 3037835.0}, {"date": "2022-02-02", "close": 10.38, "volume": 4052501.0}, {"date": "2022-02-03", "close": 10.22, "volume": 3111838.0}, {"date": "2022-02-04", "close": 10.37, "volume": 2716538.0}, {"date": "2022-02-07", "close": 10.26, "volume": 3133880.0}, {"date": "2022-02-08", "close": 10.23, "volume": 3821468.0}, {"date": "2022-02-09", "close": 10.14, "volume": 2845784.0}, {"date": "2022-02-10", "close": 9.97, "volume": 2586946.0}, {"date": "2022-02-11", "close": 10.22, "volume": 2607173.0}, {"date": "2022-02-14", "close": 9.94, "volume": 2957908.0}, {"date": "2022-02-15", "close": 10.03, "volume": 3712254.0}, {"date": "2022-02-16", "close": 10.0, "volume": 3617719.0}, {"date": "2022-02-17", "close": 9.5, "volume": 7608532.0}, {"date": "2022-02-18", "close": 9.66, "volume": 4095708.0}, {"date": "2022-02-22", "close": 9.23, "volume": 7485230.0}, {"date": "2022-02-23", "close": 9.35, "volume": 5266297.0}, {"date": "2022-02-24", "close": 9.37, "volume": 3672137.0}, {"date": "2022-02-25", "close": 9.61, "volume": 4992245.0}, {"date": "2022-02-28", "close": 10.04, "volume": 5763258.0}, {"date": "2022-03-01", "close": 10.02, "volume": 4563802.0}, {"date": "2022-03-02", "close": 10.04, "volume": 5900475.0}, {"date": "2022-03-03", "close": 10.09, "volume": 3192584.0}, {"date": "2022-03-04", "close": 10.21, "volume": 2646058.0}, {"date": "2022-03-07", "close": 10.21, "volume": 2971499.0}, {"date": "2022-03-08", "close": 10.2, "volume": 5705037.0}, {"date": "2022-03-09", "close": 10.25, "volume": 3606232.0}, {"date": "2022-03-10", "close": 10.4, "volume": 2398721.0}, {"date": "2022-03-11", "close": 10.2, "volume": 3981639.0}, {"date": "2022-03-14", "close": 9.74, "volume": 5434462.0}, {"date": "2022-03-15", "close": 9.67, "volume": 3539037.0}, {"date": "2022-03-16", "close": 9.95, "volume": 3360529.0}, {"date": "2022-03-17", "close": 10.13, "volume": 5189957.0}, {"date": "2022-03-18", "close": 10.29, "volume": 9543365.0}, {"date": "2022-03-21", "close": 10.38, "volume": 5622364.0}, {"date": "2022-03-22", "close": 10.47, "volume": 2369937.0}, {"date": "2022-03-23", "close": 10.6, "volume": 2607089.0}, {"date": "2022-03-24", "close": 10.79, "volume": 2780070.0}, {"date": "2022-03-25", "close": 11.49, "volume": 5617251.0}, {"date": "2022-03-28", "close": 11.13, "volume": 2743828.0}, {"date": "2022-03-29", "close": 11.14, "volume": 3134887.0}, {"date": "2022-03-30", "close": 11.02, "volume": 1945937.0}, {"date": "2022-03-31", "close": 10.87, "volume": 3389181.0}, {"date": "2022-04-01", "close": 10.9, "volume": 3625180.0}, {"date": "2022-04-04", "close": 10.97, "volume": 2204290.0}, {"date": "2022-04-05", "close": 10.77, "volume": 3531433.0}, {"date": "2022-04-06", "close": 10.94, "volume": 2384244.0}, {"date": "2022-04-07", "close": 10.83, "volume": 3361847.0}, {"date": "2022-04-08", "close": 10.9, "volume": 2500569.0}, {"date": "2022-04-11", "close": 10.88, "volume": 2510487.0}, {"date": "2022-04-12", "close": 10.96, "volume": 3113060.0}, {"date": "2022-04-13", "close": 11.24, "volume": 2290735.0}, {"date": "2022-04-14", "close": 11.28, "volume": 2356314.0}, {"date": "2022-04-18", "close": 11.26, "volume": 2081183.0}, {"date": "2022-04-19", "close": 11.41, "volume": 2212197.0}, {"date": "2022-04-20", "close": 11.45, "volume": 3031975.0}, {"date": "2022-04-21", "close": 11.03, "volume": 2878346.0}, {"date": "2022-04-22", "close": 10.56, "volume": 3605956.0}, {"date": "2022-04-25", "close": 10.28, "volume": 5520192.0}, {"date": "2022-04-26", "close": 9.81, "volume": 7247500.0}, {"date": "2022-04-27", "close": 9.95, "volume": 4236740.0}, {"date": "2022-04-28", "close": 10.71, "volume": 5698683.0}, {"date": "2022-04-29", "close": 10.27, "volume": 3138562.0}, {"date": "2022-05-02", "close": 10.17, "volume": 3213456.0}, {"date": "2022-05-03", "close": 10.59, "volume": 2590191.0}, {"date": "2022-05-04", "close": 10.83, "volume": 3267050.0}, {"date": "2022-05-05", "close": 10.41, "volume": 4226376.0}, {"date": "2022-05-06", "close": 10.63, "volume": 2566018.0}, {"date": "2022-05-09", "close": 9.89, "volume": 4872762.0}, {"date": "2022-05-10", "close": 9.9, "volume": 3460938.0}, {"date": "2022-05-11", "close": 9.83, "volume": 3498547.0}, {"date": "2022-05-12", "close": 9.71, "volume": 4770802.0}, {"date": "2022-05-13", "close": 10.19, "volume": 3118457.0}, {"date": "2022-05-16", "close": 10.29, "volume": 2477996.0}, {"date": "2022-05-17", "close": 10.62, "volume": 2130114.0}, {"date": "2022-05-18", "close": 10.31, "volume": 3307353.0}, {"date": "2022-05-19", "close": 10.09, "volume": 4252075.0}, {"date": "2022-05-20", "close": 10.22, "volume": 3449534.0}, {"date": "2022-05-23", "close": 10.34, "volume": 2623406.0}, {"date": "2022-05-24", "close": 10.36, "volume": 3943736.0}, {"date": "2022-05-25", "close": 10.48, "volume": 3086757.0}, {"date": "2022-05-26", "close": 10.7, "volume": 3795987.0}, {"date": "2022-05-27", "close": 10.94, "volume": 2479319.0}, {"date": "2022-05-31", "close": 10.86, "volume": 4416335.0}, {"date": "2022-06-01", "close": 11.16, "volume": 3790723.0}, {"date": "2022-06-02", "close": 11.02, "volume": 2932959.0}, {"date": "2022-06-03", "close": 11.06, "volume": 2611548.0}, {"date": "2022-06-06", "close": 11.15, "volume": 2037375.0}, {"date": "2022-06-07", "close": 11.41, "volume": 2998755.0}, {"date": "2022-06-08", "close": 11.18, "volume": 2436805.0}, {"date": "2022-06-09", "close": 10.94, "volume": 1648262.0}, {"date": "2022-06-10", "close": 10.75, "volume": 2108457.0}, {"date": "2022-06-13", "close": 10.1, "volume": 3061517.0}, {"date": "2022-06-14", "close": 9.92, "volume": 3656724.0}, {"date": "2022-06-15", "close": 9.87, "volume": 4306083.0}, {"date": "2022-06-16", "close": 9.48, "volume": 7392255.0}, {"date": "2022-06-17", "close": 9.1, "volume": 7621940.0}, {"date": "2022-06-21", "close": 9.52, "volume": 3653313.0}, {"date": "2022-06-22", "close": 9.16, "volume": 6758486.0}, {"date": "2022-06-23", "close": 9.0, "volume": 7087844.0}, {"date": "2022-06-24", "close": 9.31, "volume": 6328373.0}, {"date": "2022-06-27", "close": 9.47, "volume": 3085252.0}, {"date": "2022-06-28", "close": 9.5, "volume": 3773590.0}, {"date": "2022-06-29", "close": 9.24, "volume": 2756838.0}, {"date": "2022-06-30", "close": 9.05, "volume": 7868038.0}, {"date": "2022-07-01", "close": 9.25, "volume": 5097164.0}, {"date": "2022-07-05", "close": 9.01, "volume": 5822561.0}, {"date": "2022-07-06", "close": 8.91, "volume": 7345727.0}, {"date": "2022-07-07", "close": 9.35, "volume": 3736708.0}, {"date": "2022-07-08", "close": 9.31, "volume": 3295449.0}, {"date": "2022-07-11", "close": 9.3, "volume": 3304268.0}, {"date": "2022-07-12", "close": 9.03, "volume": 4032487.0}, {"date": "2022-07-13", "close": 9.21, "volume": 3057585.0}, {"date": "2022-07-14", "close": 9.26, "volume": 3049737.0}, {"date": "2022-07-15", "close": 9.26, "volume": 3053935.0}, {"date": "2022-07-18", "close": 9.55, "volume": 4147985.0}, {"date": "2022-07-19", "close": 9.95, "volume": 3993200.0}, {"date": "2022-07-20", "close": 9.9, "volume": 3185942.0}, {"date": "2022-07-21", "close": 9.75, "volume": 2864476.0}, {"date": "2022-07-22", "close": 9.65, "volume": 2430868.0}, {"date": "2022-07-25", "close": 9.95, "volume": 4854667.0}, {"date": "2022-07-26", "close": 9.76, "volume": 3865658.0}, {"date": "2022-07-27", "close": 9.85, "volume": 6823205.0}, {"date": "2022-07-28", "close": 9.85, "volume": 4669964.0}, {"date": "2022-07-29", "close": 10.06, "volume": 4014091.0}, {"date": "2022-08-01", "close": 10.04, "volume": 2457577.0}, {"date": "2022-08-02", "close": 10.05, "volume": 3081029.0}, {"date": "2022-08-03", "close": 10.02, "volume": 1957993.0}, {"date": "2022-08-04", "close": 9.63, "volume": 3114276.0}, {"date": "2022-08-05", "close": 9.72, "volume": 2697237.0}, {"date": "2022-08-08", "close": 9.73, "volume": 2922033.0}, {"date": "2022-08-09", "close": 9.87, "volume": 2126173.0}, {"date": "2022-08-10", "close": 10.08, "volume": 4814590.0}, {"date": "2022-08-11", "close": 10.38, "volume": 2875505.0}, {"date": "2022-08-12", "close": 10.43, "volume": 1567402.0}, {"date": "2022-08-15", "close": 10.26, "volume": 2179904.0}, {"date": "2022-08-16", "close": 10.41, "volume": 2459971.0}, {"date": "2022-08-17", "close": 10.32, "volume": 1354453.0}, {"date": "2022-08-18", "close": 10.45, "volume": 1807979.0}, {"date": "2022-08-19", "close": 10.35, "volume": 1325113.0}, {"date": "2022-08-22", "close": 10.36, "volume": 2605881.0}, {"date": "2022-08-23", "close": 10.55, "volume": 3101781.0}, {"date": "2022-08-24", "close": 10.66, "volume": 1674432.0}, {"date": "2022-08-25", "close": 10.74, "volume": 1491552.0}, {"date": "2022-08-26", "close": 10.49, "volume": 2020635.0}, {"date": "2022-08-29", "close": 10.55, "volume": 1808998.0}, {"date": "2022-08-30", "close": 10.14, "volume": 2875793.0}, {"date": "2022-08-31", "close": 10.07, "volume": 5366474.0}, {"date": "2022-09-01", "close": 9.94, "volume": 5086201.0}, {"date": "2022-09-02", "close": 9.96, "volume": 2865619.0}, {"date": "2022-09-06", "close": 9.7, "volume": 3972248.0}, {"date": "2022-09-07", "close": 9.82, "volume": 2884305.0}, {"date": "2022-09-08", "close": 9.82, "volume": 2361985.0}, {"date": "2022-09-09", "close": 10.16, "volume": 2405597.0}, {"date": "2022-09-12", "close": 10.39, "volume": 3411123.0}, {"date": "2022-09-13", "close": 10.04, "volume": 2779203.0}, {"date": "2022-09-14", "close": 10.44, "volume": 3422755.0}, {"date": "2022-09-15", "close": 10.37, "volume": 3942967.0}, {"date": "2022-09-16", "close": 10.07, "volume": 9826362.0}, {"date": "2022-09-19", "close": 10.12, "volume": 2072951.0}, {"date": "2022-09-20", "close": 10.02, "volume": 2474795.0}, {"date": "2022-09-21", "close": 9.95, "volume": 2277416.0}, {"date": "2022-09-22", "close": 9.68, "volume": 2589049.0}, {"date": "2022-09-23", "close": 9.07, "volume": 6399180.0}, {"date": "2022-09-26", "close": 8.85, "volume": 5686311.0}, {"date": "2022-09-27", "close": 8.86, "volume": 3869724.0}, {"date": "2022-09-28", "close": 9.33, "volume": 3476616.0}, {"date": "2022-09-29", "close": 9.21, "volume": 3089344.0}, {"date": "2022-09-30", "close": 9.18, "volume": 4064807.0}, {"date": "2022-10-03", "close": 9.48, "volume": 2796583.0}, {"date": "2022-10-04", "close": 9.89, "volume": 3696554.0}, {"date": "2022-10-05", "close": 9.87, "volume": 2763872.0}, {"date": "2022-10-06", "close": 9.86, "volume": 1546992.0}, {"date": "2022-10-07", "close": 9.78, "volume": 2250204.0}, {"date": "2022-10-10", "close": 9.64, "volume": 1926821.0}, {"date": "2022-10-11", "close": 9.85, "volume": 2196180.0}, {"date": "2022-10-12", "close": 9.88, "volume": 1848146.0}, {"date": "2022-10-13", "close": 10.1, "volume": 3339374.0}, {"date": "2022-10-14", "close": 9.79, "volume": 3233666.0}, {"date": "2022-10-17", "close": 10.15, "volume": 3415798.0}, {"date": "2022-10-18", "close": 10.24, "volume": 4080140.0}, {"date": "2022-10-19", "close": 10.36, "volume": 2369610.0}, {"date": "2022-10-20", "close": 10.16, "volume": 3472113.0}, {"date": "2022-10-21", "close": 10.31, "volume": 3673607.0}, {"date": "2022-10-24", "close": 10.24, "volume": 3977675.0}, {"date": "2022-10-25", "close": 10.24, "volume": 3029027.0}, {"date": "2022-10-26", "close": 10.3, "volume": 2986385.0}, {"date": "2022-10-27", "close": 10.29, "volume": 2781044.0}, {"date": "2022-10-28", "close": 10.49, "volume": 2530325.0}, {"date": "2022-10-31", "close": 10.65, "volume": 2461457.0}, {"date": "2022-11-01", "close": 10.87, "volume": 2627824.0}, {"date": "2022-11-02", "close": 10.67, "volume": 2136409.0}, {"date": "2022-11-03", "close": 10.82, "volume": 1572293.0}, {"date": "2022-11-04", "close": 10.89, "volume": 3722925.0}, {"date": "2022-11-07", "close": 11.07, "volume": 3249181.0}, {"date": "2022-11-08", "close": 11.05, "volume": 1776561.0}, {"date": "2022-11-09", "close": 10.65, "volume": 3124555.0}, {"date": "2022-11-10", "close": 11.16, "volume": 3638561.0}, {"date": "2022-11-11", "close": 11.18, "volume": 3846937.0}, {"date": "2022-11-14", "close": 11.1, "volume": 2221613.0}, {"date": "2022-11-15", "close": 11.2, "volume": 1961564.0}, {"date": "2022-11-16", "close": 11.1, "volume": 2773119.0}, {"date": "2022-11-17", "close": 10.91, "volume": 2665174.0}, {"date": "2022-11-18", "close": 10.95, "volume": 1890089.0}, {"date": "2022-11-21", "close": 10.64, "volume": 3545334.0}, {"date": "2022-11-22", "close": 11.11, "volume": 3757348.0}, {"date": "2022-11-23", "close": 11.02, "volume": 2344137.0}, {"date": "2022-11-25", "close": 11.06, "volume": 835261.0}, {"date": "2022-11-28", "close": 10.97, "volume": 2342757.0}, {"date": "2022-11-29", "close": 11.09, "volume": 1767522.0}, {"date": "2022-11-30", "close": 11.33, "volume": 4028090.0}, {"date": "2022-12-01", "close": 11.31, "volume": 2406116.0}, {"date": "2022-12-02", "close": 11.37, "volume": 1635593.0}, {"date": "2022-12-05", "close": 11.03, "volume": 2148012.0}, {"date": "2022-12-06", "close": 10.8, "volume": 3016026.0}, {"date": "2022-12-07", "close": 10.65, "volume": 2065330.0}, {"date": "2022-12-08", "close": 10.53, "volume": 2289397.0}, {"date": "2022-12-09", "close": 10.32, "volume": 2760249.0}, {"date": "2022-12-12", "close": 10.59, "volume": 4270756.0}, {"date": "2022-12-13", "close": 10.8, "volume": 5263077.0}, {"date": "2022-12-14", "close": 10.8, "volume": 4562418.0}, {"date": "2022-12-15", "close": 10.72, "volume": 3376259.0}, {"date": "2022-12-16", "close": 10.57, "volume": 6762842.0}, {"date": "2022-12-19", "close": 10.43, "volume": 2551991.0}, {"date": "2022-12-20", "close": 10.51, "volume": 2794878.0}, {"date": "2022-12-21", "close": 10.79, "volume": 2953730.0}, {"date": "2022-12-22", "close": 10.6, "volume": 2761656.0}, {"date": "2022-12-23", "close": 10.89, "volume": 2273009.0}, {"date": "2022-12-27", "close": 10.98, "volume": 2481774.0}, {"date": "2022-12-28", "close": 10.7, "volume": 1666187.0}, {"date": "2022-12-29", "close": 10.88, "volume": 1594885.0}, {"date": "2022-12-30", "close": 10.79, "volume": 1817742.0}, {"date": "2023-01-03", "close": 10.56, "volume": 2066877.0}, {"date": "2023-01-04", "close": 10.89, "volume": 5755293.0}, {"date": "2023-01-05", "close": 10.75, "volume": 7846144.0}, {"date": "2023-01-06", "close": 11.03, "volume": 3400555.0}, {"date": "2023-01-09", "close": 11.1, "volume": 3035334.0}, {"date": "2023-01-10", "close": 11.11, "volume": 1577408.0}, {"date": "2023-01-11", "close": 11.21, "volume": 1629911.0}, {"date": "2023-01-12", "close": 11.39, "volume": 3260145.0}, {"date": "2023-01-13", "close": 11.39, "volume": 2255242.0}, {"date": "2023-01-17", "close": 11.36, "volume": 1822262.0}, {"date": "2023-01-18", "close": 11.07, "volume": 1842717.0}, {"date": "2023-01-19", "close": 11.21, "volume": 1852732.0}, {"date": "2023-01-20", "close": 11.21, "volume": 2037385.0}, {"date": "2023-01-23", "close": 11.29, "volume": 3360620.0}, {"date": "2023-01-24", "close": 10.98, "volume": 3767402.0}, {"date": "2023-01-25", "close": 10.86, "volume": 2724488.0}, {"date": "2023-01-26", "close": 10.82, "volume": 2872433.0}, {"date": "2023-01-27", "close": 10.99, "volume": 2941587.0}, {"date": "2023-01-30", "close": 10.77, "volume": 2292759.0}, {"date": "2023-01-31", "close": 10.9, "volume": 2694318.0}, {"date": "2023-02-01", "close": 10.74, "volume": 4846754.0}, {"date": "2023-02-02", "close": 10.74, "volume": 3633513.0}, {"date": "2023-02-03", "close": 10.62, "volume": 3302657.0}, {"date": "2023-02-06", "close": 10.57, "volume": 3900013.0}, {"date": "2023-02-07", "close": 10.73, "volume": 3765802.0}, {"date": "2023-02-08", "close": 10.67, "volume": 3919912.0}, {"date": "2023-02-09", "close": 10.54, "volume": 3636082.0}, {"date": "2023-02-10", "close": 10.71, "volume": 4072845.0}, {"date": "2023-02-13", "close": 10.81, "volume": 3157908.0}, {"date": "2023-02-14", "close": 10.89, "volume": 2318452.0}, {"date": "2023-02-15", "close": 10.83, "volume": 2978550.0}, {"date": "2023-02-16", "close": 11.0, "volume": 4310087.0}, {"date": "2023-02-17", "close": 10.63, "volume": 3468437.0}, {"date": "2023-02-21", "close": 10.37, "volume": 5482556.0}, {"date": "2023-02-22", "close": 10.45, "volume": 1946661.0}, {"date": "2023-02-23", "close": 10.67, "volume": 2086153.0}, {"date": "2023-02-24", "close": 10.77, "volume": 1819784.0}, {"date": "2023-02-27", "close": 10.66, "volume": 1633511.0}, {"date": "2023-02-28", "close": 10.54, "volume": 3067269.0}, {"date": "2023-03-01", "close": 10.61, "volume": 1953426.0}, {"date": "2023-03-02", "close": 10.64, "volume": 1819721.0}, {"date": "2023-03-03", "close": 10.81, "volume": 1633876.0}, {"date": "2023-03-06", "close": 10.7, "volume": 2320770.0}, {"date": "2023-03-07", "close": 10.58, "volume": 2047966.0}, {"date": "2023-03-08", "close": 10.38, "volume": 2508204.0}, {"date": "2023-03-09", "close": 10.34, "volume": 2672370.0}, {"date": "2023-03-10", "close": 10.09, "volume": 2781869.0}, {"date": "2023-03-13", "close": 10.1, "volume": 3201741.0}, {"date": "2023-03-14", "close": 10.29, "volume": 2748752.0}, {"date": "2023-03-15", "close": 9.95, "volume": 3483388.0}, {"date": "2023-03-16", "close": 10.0, "volume": 2876697.0}, {"date": "2023-03-17", "close": 9.9, "volume": 5604933.0}, {"date": "2023-03-20", "close": 10.04, "volume": 2521794.0}, {"date": "2023-03-21", "close": 10.3, "volume": 1565262.0}, {"date": "2023-03-22", "close": 9.99, "volume": 1299528.0}, {"date": "2023-03-23", "close": 9.79, "volume": 2131215.0}, {"date": "2023-03-24", "close": 10.02, "volume": 2277644.0}, {"date": "2023-03-27", "close": 10.05, "volume": 3374914.0}, {"date": "2023-03-28", "close": 10.09, "volume": 2501291.0}, {"date": "2023-03-29", "close": 10.27, "volume": 4256848.0}, {"date": "2023-03-30", "close": 10.3, "volume": 1385977.0}, {"date": "2023-03-31", "close": 10.49, "volume": 2018595.0}, {"date": "2023-04-03", "close": 10.68, "volume": 2471896.0}, {"date": "2023-04-04", "close": 10.48, "volume": 1754331.0}, {"date": "2023-04-05", "close": 10.5, "volume": 2896505.0}, {"date": "2023-04-06", "close": 10.47, "volume": 1238607.0}, {"date": "2023-04-10", "close": 10.49, "volume": 1543216.0}, {"date": "2023-04-11", "close": 10.6, "volume": 996231.0}, {"date": "2023-04-12", "close": 10.52, "volume": 1151144.0}, {"date": "2023-04-13", "close": 10.57, "volume": 1333342.0}, {"date": "2023-04-14", "close": 10.62, "volume": 1199008.0}, {"date": "2023-04-17", "close": 10.55, "volume": 2442429.0}, {"date": "2023-04-18", "close": 10.5, "volume": 1598406.0}, {"date": "2023-04-19", "close": 10.39, "volume": 1872567.0}, {"date": "2023-04-20", "close": 10.28, "volume": 2242534.0}, {"date": "2023-04-21", "close": 10.3, "volume": 2159555.0}, {"date": "2023-04-24", "close": 10.24, "volume": 4097970.0}, {"date": "2023-04-25", "close": 9.88, "volume": 5071808.0}, {"date": "2023-04-26", "close": 9.8, "volume": 2513990.0}, {"date": "2023-04-27", "close": 10.34, "volume": 5232550.0}, {"date": "2023-04-28", "close": 10.76, "volume": 5398841.0}, {"date": "2023-05-01", "close": 10.9, "volume": 3161886.0}, {"date": "2023-05-02", "close": 10.53, "volume": 3370153.0}, {"date": "2023-05-03", "close": 10.44, "volume": 3806937.0}, {"date": "2023-05-04", "close": 10.28, "volume": 1781136.0}, {"date": "2023-05-05", "close": 10.45, "volume": 2053211.0}, {"date": "2023-05-08", "close": 10.35, "volume": 1559870.0}, {"date": "2023-05-09", "close": 10.47, "volume": 2627658.0}, {"date": "2023-05-10", "close": 10.59, "volume": 3637220.0}, {"date": "2023-05-11", "close": 10.5, "volume": 2018863.0}, {"date": "2023-05-12", "close": 10.49, "volume": 2251535.0}, {"date": "2023-05-15", "close": 10.53, "volume": 4509411.0}, {"date": "2023-05-16", "close": 10.4, "volume": 5364161.0}, {"date": "2023-05-17", "close": 10.43, "volume": 3518210.0}, {"date": "2023-05-18", "close": 10.59, "volume": 3079377.0}, {"date": "2023-05-19", "close": 10.69, "volume": 1851949.0}, {"date": "2023-05-22", "close": 10.82, "volume": 2440121.0}, {"date": "2023-05-23", "close": 10.7, "volume": 2033517.0}, {"date": "2023-05-24", "close": 10.64, "volume": 1796131.0}, {"date": "2023-05-25", "close": 10.45, "volume": 1511525.0}, {"date": "2023-05-26", "close": 10.44, "volume": 1244214.0}, {"date": "2023-05-30", "close": 10.33, "volume": 2318914.0}, {"date": "2023-05-31", "close": 10.21, "volume": 3566306.0}, {"date": "2023-06-01", "close": 10.31, "volume": 1935666.0}, {"date": "2023-06-02", "close": 10.71, "volume": 2442330.0}, {"date": "2023-06-05", "close": 10.72, "volume": 1564465.0}, {"date": "2023-06-06", "close": 10.76, "volume": 1339981.0}, {"date": "2023-06-07", "close": 10.99, "volume": 2388335.0}, {"date": "2023-06-08", "close": 10.95, "volume": 1061625.0}, {"date": "2023-06-09", "close": 10.86, "volume": 1132966.0}, {"date": "2023-06-12", "close": 11.09, "volume": 3153987.0}, {"date": "2023-06-13", "close": 10.88, "volume": 3075731.0}, {"date": "2023-06-14", "close": 10.82, "volume": 2253578.0}, {"date": "2023-06-15", "close": 10.97, "volume": 2353150.0}, {"date": "2023-06-16", "close": 11.05, "volume": 3957577.0}, {"date": "2023-06-20", "close": 11.02, "volume": 2003793.0}, {"date": "2023-06-21", "close": 11.04, "volume": 2073521.0}, {"date": "2023-06-22", "close": 10.87, "volume": 1084247.0}, {"date": "2023-06-23", "close": 10.74, "volume": 5154365.0}, {"date": "2023-06-26", "close": 10.92, "volume": 1782551.0}, {"date": "2023-06-27", "close": 10.99, "volume": 1731936.0}, {"date": "2023-06-28", "close": 11.13, "volume": 1786586.0}, {"date": "2023-06-29", "close": 11.36, "volume": 1740738.0}, {"date": "2023-06-30", "close": 11.6, "volume": 3500935.0}, {"date": "2023-07-03", "close": 11.61, "volume": 1179122.0}, {"date": "2023-07-05", "close": 11.58, "volume": 2375067.0}, {"date": "2023-07-06", "close": 11.42, "volume": 1936271.0}, {"date": "2023-07-07", "close": 11.5, "volume": 2800658.0}, {"date": "2023-07-10", "close": 11.51, "volume": 1988224.0}, {"date": "2023-07-11", "close": 11.71, "volume": 2807342.0}, {"date": "2023-07-12", "close": 11.86, "volume": 2373655.0}, {"date": "2023-07-13", "close": 12.07, "volume": 1784032.0}, {"date": "2023-07-14", "close": 11.74, "volume": 1809719.0}, {"date": "2023-07-17", "close": 11.66, "volume": 2212591.0}, {"date": "2023-07-18", "close": 11.82, "volume": 1903426.0}, {"date": "2023-07-19", "close": 11.86, "volume": 2264140.0}, {"date": "2023-07-20", "close": 11.86, "volume": 1332637.0}, {"date": "2023-07-21", "close": 11.85, "volume": 1594488.0}, {"date": "2023-07-24", "close": 12.03, "volume": 2285484.0}, {"date": "2023-07-25", "close": 11.73, "volume": 1834080.0}, {"date": "2023-07-26", "close": 11.76, "volume": 1556568.0}, {"date": "2023-07-27", "close": 11.63, "volume": 4149420.0}, {"date": "2023-07-28", "close": 11.85, "volume": 2035407.0}, {"date": "2023-07-31", "close": 11.94, "volume": 1898660.0}, {"date": "2023-08-01", "close": 11.85, "volume": 1368239.0}, {"date": "2023-08-02", "close": 11.71, "volume": 1668336.0}, {"date": "2023-08-03", "close": 11.81, "volume": 1748083.0}, {"date": "2023-08-04", "close": 11.73, "volume": 1496040.0}, {"date": "2023-08-07", "close": 11.97, "volume": 1677861.0}, {"date": "2023-08-08", "close": 11.96, "volume": 1820691.0}, {"date": "2023-08-09", "close": 11.98, "volume": 1582741.0}, {"date": "2023-08-10", "close": 11.92, "volume": 1369522.0}, {"date": "2023-08-11", "close": 12.0, "volume": 1192399.0}, {"date": "2023-08-14", "close": 11.91, "volume": 1551689.0}, {"date": "2023-08-15", "close": 11.83, "volume": 1124280.0}, {"date": "2023-08-16", "close": 11.68, "volume": 1569833.0}, {"date": "2023-08-17", "close": 11.81, "volume": 1746130.0}, {"date": "2023-08-18", "close": 11.86, "volume": 2476926.0}, {"date": "2023-08-21", "close": 11.93, "volume": 1752145.0}, {"date": "2023-08-22", "close": 11.81, "volume": 1564676.0}, {"date": "2023-08-23", "close": 11.93, "volume": 1645792.0}, {"date": "2023-08-24", "close": 11.8, "volume": 3780152.0}, {"date": "2023-08-25", "close": 11.94, "volume": 1091211.0}, {"date": "2023-08-28", "close": 12.07, "volume": 1132455.0}, {"date": "2023-08-29", "close": 12.28, "volume": 1455916.0}, {"date": "2023-08-30", "close": 12.18, "volume": 2769369.0}, {"date": "2023-08-31", "close": 12.12, "volume": 2308064.0}, {"date": "2023-09-01", "close": 12.2, "volume": 1380002.0}, {"date": "2023-09-05", "close": 12.02, "volume": 1497087.0}, {"date": "2023-09-06", "close": 11.66, "volume": 2722753.0}, {"date": "2023-09-07", "close": 11.79, "volume": 3135766.0}, {"date": "2023-09-08", "close": 11.85, "volume": 1227406.0}, {"date": "2023-09-11", "close": 11.58, "volume": 2000640.0}, {"date": "2023-09-12", "close": 11.89, "volume": 2412164.0}, {"date": "2023-09-13", "close": 11.86, "volume": 2054841.0}, {"date": "2023-09-14", "close": 11.81, "volume": 1828449.0}, {"date": "2023-09-15", "close": 11.74, "volume": 3828302.0}, {"date": "2023-09-18", "close": 11.82, "volume": 1927966.0}, {"date": "2023-09-19", "close": 11.67, "volume": 1983058.0}, {"date": "2023-09-20", "close": 11.79, "volume": 1355178.0}, {"date": "2023-09-21", "close": 11.59, "volume": 1819312.0}, {"date": "2023-09-22", "close": 11.9, "volume": 3400982.0}, {"date": "2023-09-25", "close": 11.89, "volume": 2231659.0}, {"date": "2023-09-26", "close": 11.82, "volume": 2769680.0}, {"date": "2023-09-27", "close": 12.01, "volume": 3264111.0}, {"date": "2023-09-28", "close": 12.22, "volume": 4372401.0}, {"date": "2023-09-29", "close": 11.98, "volume": 5420737.0}, {"date": "2023-10-02", "close": 11.69, "volume": 2663105.0}, {"date": "2023-10-03", "close": 11.67, "volume": 3624511.0}, {"date": "2023-10-04", "close": 11.67, "volume": 2061901.0}, {"date": "2023-10-05", "close": 11.84, "volume": 1835226.0}, {"date": "2023-10-06", "close": 11.88, "volume": 1488004.0}, {"date": "2023-10-09", "close": 12.15, "volume": 1670883.0}, {"date": "2023-10-10", "close": 12.22, "volume": 1540769.0}, {"date": "2023-10-11", "close": 12.3, "volume": 1567082.0}, {"date": "2023-10-12", "close": 12.29, "volume": 1602702.0}, {"date": "2023-10-13", "close": 12.47, "volume": 1524240.0}, {"date": "2023-10-16", "close": 12.55, "volume": 1547143.0}, {"date": "2023-10-17", "close": 12.67, "volume": 2330993.0}, {"date": "2023-10-18", "close": 12.63, "volume": 2475802.0}, {"date": "2023-10-19", "close": 12.51, "volume": 2190746.0}, {"date": "2023-10-20", "close": 12.49, "volume": 1548029.0}, {"date": "2023-10-23", "close": 12.43, "volume": 2093563.0}, {"date": "2023-10-24", "close": 12.15, "volume": 9101778.0}, {"date": "2023-10-25", "close": 12.16, "volume": 2039625.0}, {"date": "2023-10-26", "close": 12.36, "volume": 3634598.0}, {"date": "2023-10-27", "close": 12.14, "volume": 2554100.0}, {"date": "2023-10-30", "close": 12.2, "volume": 2704060.0}, {"date": "2023-10-31", "close": 12.34, "volume": 1518732.0}, {"date": "2023-11-01", "close": 12.64, "volume": 5174762.0}, {"date": "2023-11-02", "close": 12.95, "volume": 2441810.0}, {"date": "2023-11-03", "close": 12.92, "volume": 1801205.0}, {"date": "2023-11-06", "close": 12.87, "volume": 2061405.0}, {"date": "2023-11-07", "close": 12.81, "volume": 1822070.0}, {"date": "2023-11-08", "close": 12.45, "volume": 1941177.0}, {"date": "2023-11-09", "close": 12.47, "volume": 2909306.0}, {"date": "2023-11-10", "close": 12.5, "volume": 1159424.0}, {"date": "2023-11-13", "close": 12.6, "volume": 1401318.0}, {"date": "2023-11-14", "close": 12.81, "volume": 1349361.0}, {"date": "2023-11-15", "close": 12.89, "volume": 2138580.0}, {"date": "2023-11-16", "close": 12.78, "volume": 1494082.0}, {"date": "2023-11-17", "close": 13.01, "volume": 3689178.0}, {"date": "2023-11-20", "close": 12.98, "volume": 1757284.0}, {"date": "2023-11-21", "close": 13.05, "volume": 1256798.0}, {"date": "2023-11-22", "close": 13.1, "volume": 1567457.0}, {"date": "2023-11-24", "close": 13.26, "volume": 620594.0}, {"date": "2023-11-27", "close": 13.14, "volume": 1741198.0}, {"date": "2023-11-28", "close": 12.97, "volume": 1897633.0}, {"date": "2023-11-29", "close": 13.13, "volume": 1779590.0}, {"date": "2023-11-30", "close": 13.32, "volume": 2412595.0}, {"date": "2023-12-01", "close": 13.38, "volume": 1982296.0}, {"date": "2023-12-04", "close": 13.37, "volume": 1659284.0}, {"date": "2023-12-05", "close": 13.1, "volume": 1820738.0}, {"date": "2023-12-06", "close": 12.88, "volume": 2416805.0}, {"date": "2023-12-07", "close": 12.71, "volume": 2272553.0}, {"date": "2023-12-08", "close": 12.94, "volume": 1908670.0}, {"date": "2023-12-11", "close": 12.78, "volume": 2151814.0}, {"date": "2023-12-12", "close": 12.58, "volume": 2651141.0}, {"date": "2023-12-13", "close": 12.68, "volume": 2402882.0}, {"date": "2023-12-14", "close": 12.67, "volume": 2304354.0}, {"date": "2023-12-15", "close": 12.41, "volume": 5941463.0}, {"date": "2023-12-18", "close": 12.65, "volume": 3761658.0}, {"date": "2023-12-19", "close": 12.64, "volume": 1607589.0}, {"date": "2023-12-20", "close": 12.44, "volume": 1908615.0}, {"date": "2023-12-21", "close": 12.52, "volume": 1275442.0}, {"date": "2023-12-22", "close": 12.61, "volume": 1537496.0}, {"date": "2023-12-26", "close": 12.69, "volume": 818490.0}, {"date": "2023-12-27", "close": 12.62, "volume": 960064.0}, {"date": "2023-12-28", "close": 12.6, "volume": 1097095.0}, {"date": "2023-12-29", "close": 12.53, "volume": 1348397.0}, {"date": "2024-01-02", "close": 12.62, "volume": 1164471.0}, {"date": "2024-01-03", "close": 12.55, "volume": 2363763.0}, {"date": "2024-01-04", "close": 12.33, "volume": 2956155.0}, {"date": "2024-01-05", "close": 12.45, "volume": 2884306.0}, {"date": "2024-01-08", "close": 12.32, "volume": 4906645.0}, {"date": "2024-01-09", "close": 12.25, "volume": 2027501.0}, {"date": "2024-01-10", "close": 12.29, "volume": 2274867.0}, {"date": "2024-01-11", "close": 12.2, "volume": 2203253.0}, {"date": "2024-01-12", "close": 12.26, "volume": 2019508.0}, {"date": "2024-01-16", "close": 12.29, "volume": 2023021.0}, {"date": "2024-01-17", "close": 12.21, "volume": 2461523.0}, {"date": "2024-01-18", "close": 12.2, "volume": 2953516.0}, {"date": "2024-01-19", "close": 12.15, "volume": 2969126.0}, {"date": "2024-01-22", "close": 12.37, "volume": 3834118.0}, {"date": "2024-01-23", "close": 12.0, "volume": 3095574.0}, {"date": "2024-01-24", "close": 12.14, "volume": 2075182.0}, {"date": "2024-01-25", "close": 12.22, "volume": 2026999.0}, {"date": "2024-01-26", "close": 12.26, "volume": 1588360.0}, {"date": "2024-01-29", "close": 12.39, "volume": 3032468.0}, {"date": "2024-01-30", "close": 12.38, "volume": 1672693.0}, {"date": "2024-01-31", "close": 12.24, "volume": 2422081.0}, {"date": "2024-02-01", "close": 12.26, "volume": 3014896.0}, {"date": "2024-02-02", "close": 12.24, "volume": 3037104.0}, {"date": "2024-02-05", "close": 12.09, "volume": 2192903.0}, {"date": "2024-02-06", "close": 11.97, "volume": 1473099.0}, {"date": "2024-02-07", "close": 11.99, "volume": 2119820.0}, {"date": "2024-02-08", "close": 11.92, "volume": 2498909.0}, {"date": "2024-02-09", "close": 11.85, "volume": 1638583.0}, {"date": "2024-02-12", "close": 11.97, "volume": 1936057.0}, {"date": "2024-02-13", "close": 11.68, "volume": 4450838.0}, {"date": "2024-02-14", "close": 11.7, "volume": 4673619.0}, {"date": "2024-02-15", "close": 12.4, "volume": 6600837.0}, {"date": "2024-02-16", "close": 12.41, "volume": 3714008.0}, {"date": "2024-02-20", "close": 12.47, "volume": 3932742.0}, {"date": "2024-02-21", "close": 12.93, "volume": 4780704.0}, {"date": "2024-02-22", "close": 13.05, "volume": 4515843.0}, {"date": "2024-02-23", "close": 13.12, "volume": 3928889.0}, {"date": "2024-02-26", "close": 13.23, "volume": 4244689.0}, {"date": "2024-02-27", "close": 13.17, "volume": 4111109.0}, {"date": "2024-02-28", "close": 13.25, "volume": 1971333.0}, {"date": "2024-02-29", "close": 13.4, "volume": 2979999.0}, {"date": "2024-03-01", "close": 13.51, "volume": 2121470.0}, {"date": "2024-03-04", "close": 13.53, "volume": 2006877.0}, {"date": "2024-03-05", "close": 13.58, "volume": 2649396.0}, {"date": "2024-03-06", "close": 13.58, "volume": 2145979.0}, {"date": "2024-03-07", "close": 13.44, "volume": 2753157.0}, {"date": "2024-03-08", "close": 13.35, "volume": 2582844.0}, {"date": "2024-03-11", "close": 13.68, "volume": 2899845.0}, {"date": "2024-03-12", "close": 13.63, "volume": 3214570.0}, {"date": "2024-03-13", "close": 13.66, "volume": 2727298.0}, {"date": "2024-03-14", "close": 13.39, "volume": 2020649.0}, {"date": "2024-03-15", "close": 13.36, "volume": 6837995.0}, {"date": "2024-03-18", "close": 13.41, "volume": 2468270.0}, {"date": "2024-03-19", "close": 13.67, "volume": 1976218.0}, {"date": "2024-03-20", "close": 13.69, "volume": 3104232.0}, {"date": "2024-03-21", "close": 14.0, "volume": 4019649.0}, {"date": "2024-03-22", "close": 13.93, "volume": 3853284.0}, {"date": "2024-03-25", "close": 13.85, "volume": 1573409.0}, {"date": "2024-03-26", "close": 13.79, "volume": 1576204.0}, {"date": "2024-03-27", "close": 13.89, "volume": 1464335.0}, {"date": "2024-03-28", "close": 14.06, "volume": 2774761.0}, {"date": "2024-04-01", "close": 14.16, "volume": 1792684.0}, {"date": "2024-04-02", "close": 14.31, "volume": 2010472.0}, {"date": "2024-04-03", "close": 14.34, "volume": 2094003.0}, {"date": "2024-04-04", "close": 14.3, "volume": 1736432.0}, {"date": "2024-04-05", "close": 14.29, "volume": 1296373.0}, {"date": "2024-04-08", "close": 14.2, "volume": 1528152.0}, {"date": "2024-04-09", "close": 14.19, "volume": 1643455.0}, {"date": "2024-04-10", "close": 14.15, "volume": 1771070.0}, {"date": "2024-04-11", "close": 14.03, "volume": 1776105.0}, {"date": "2024-04-12", "close": 13.91, "volume": 2125438.0}, {"date": "2024-04-15", "close": 13.66, "volume": 3083231.0}, {"date": "2024-04-16", "close": 13.59, "volume": 2424431.0}, {"date": "2024-04-17", "close": 13.65, "volume": 1341752.0}, {"date": "2024-04-18", "close": 13.82, "volume": 2047338.0}, {"date": "2024-04-19", "close": 13.92, "volume": 2954852.0}, {"date": "2024-04-22", "close": 14.0, "volume": 2560876.0}, {"date": "2024-04-23", "close": 13.94, "volume": 2986608.0}, {"date": "2024-04-24", "close": 14.02, "volume": 2371959.0}, {"date": "2024-04-25", "close": 14.23, "volume": 3144930.0}, {"date": "2024-04-26", "close": 14.19, "volume": 1843090.0}, {"date": "2024-04-29", "close": 14.18, "volume": 1620054.0}, {"date": "2024-04-30", "close": 13.84, "volume": 4352688.0}, {"date": "2024-05-01", "close": 13.69, "volume": 3644301.0}, {"date": "2024-05-02", "close": 13.96, "volume": 1541512.0}, {"date": "2024-05-03", "close": 14.15, "volume": 3691787.0}, {"date": "2024-05-06", "close": 14.21, "volume": 1690153.0}, {"date": "2024-05-07", "close": 14.28, "volume": 3484652.0}, {"date": "2024-05-08", "close": 14.26, "volume": 4826579.0}, {"date": "2024-05-09", "close": 14.36, "volume": 3699958.0}, {"date": "2024-05-10", "close": 14.42, "volume": 2137363.0}, {"date": "2024-05-13", "close": 14.46, "volume": 1414497.0}, {"date": "2024-05-14", "close": 14.65, "volume": 2043603.0}, {"date": "2024-05-15", "close": 14.67, "volume": 1903612.0}, {"date": "2024-05-16", "close": 14.75, "volume": 1819893.0}, {"date": "2024-05-17", "close": 14.92, "volume": 1407175.0}, {"date": "2024-05-20", "close": 15.02, "volume": 1808309.0}, {"date": "2024-05-21", "close": 14.85, "volume": 1518964.0}, {"date": "2024-05-22", "close": 14.67, "volume": 2566417.0}, {"date": "2024-05-23", "close": 14.41, "volume": 4603695.0}, {"date": "2024-05-24", "close": 14.42, "volume": 2739760.0}, {"date": "2024-05-28", "close": 14.47, "volume": 2126319.0}, {"date": "2024-05-29", "close": 14.41, "volume": 1936027.0}, {"date": "2024-05-30", "close": 14.36, "volume": 3249327.0}, {"date": "2024-05-31", "close": 14.65, "volume": 3828833.0}, {"date": "2024-06-03", "close": 14.41, "volume": 2545067.0}, {"date": "2024-06-04", "close": 14.5, "volume": 2646393.0}, {"date": "2024-06-05", "close": 14.54, "volume": 2547657.0}, {"date": "2024-06-06", "close": 14.5, "volume": 1312903.0}, {"date": "2024-06-07", "close": 14.48, "volume": 2606234.0}, {"date": "2024-06-10", "close": 14.64, "volume": 2894217.0}, {"date": "2024-06-11", "close": 14.57, "volume": 1958477.0}, {"date": "2024-06-12", "close": 14.61, "volume": 1293263.0}, {"date": "2024-06-13", "close": 14.52, "volume": 1024240.0}, {"date": "2024-06-14", "close": 14.39, "volume": 1945186.0}, {"date": "2024-06-17", "close": 14.38, "volume": 1758049.0}, {"date": "2024-06-18", "close": 14.52, "volume": 1725789.0}, {"date": "2024-06-20", "close": 14.54, "volume": 1412981.0}, {"date": "2024-06-21", "close": 14.45, "volume": 3945292.0}, {"date": "2024-06-24", "close": 14.66, "volume": 2077286.0}, {"date": "2024-06-25", "close": 14.9, "volume": 3173471.0}, {"date": "2024-06-26", "close": 14.85, "volume": 2101877.0}, {"date": "2024-06-27", "close": 14.79, "volume": 1915883.0}, {"date": "2024-06-28", "close": 14.74, "volume": 3109892.0}, {"date": "2024-07-01", "close": 14.66, "volume": 1702314.0}, {"date": "2024-07-02", "close": 14.76, "volume": 1885128.0}, {"date": "2024-07-03", "close": 14.78, "volume": 1318335.0}, {"date": "2024-07-05", "close": 14.76, "volume": 3138334.0}, {"date": "2024-07-08", "close": 14.62, "volume": 3148510.0}, {"date": "2024-07-09", "close": 14.71, "volume": 2433552.0}, {"date": "2024-07-10", "close": 14.75, "volume": 1608802.0}, {"date": "2024-07-11", "close": 14.75, "volume": 2378640.0}, {"date": "2024-07-12", "close": 14.85, "volume": 1752667.0}, {"date": "2024-07-15", "close": 14.6, "volume": 3465785.0}, {"date": "2024-07-16", "close": 14.7, "volume": 2915252.0}, {"date": "2024-07-17", "close": 14.56, "volume": 2697508.0}, {"date": "2024-07-18", "close": 14.77, "volume": 1918349.0}, {"date": "2024-07-19", "close": 14.87, "volume": 3481908.0}, {"date": "2024-07-22", "close": 15.16, "volume": 2954321.0}, {"date": "2024-07-23", "close": 15.02, "volume": 4213455.0}, {"date": "2024-07-24", "close": 14.56, "volume": 3292165.0}, {"date": "2024-07-25", "close": 14.4, "volume": 2620226.0}, {"date": "2024-07-26", "close": 14.49, "volume": 1909985.0}, {"date": "2024-07-29", "close": 14.35, "volume": 1735078.0}, {"date": "2024-07-30", "close": 14.56, "volume": 2719644.0}, {"date": "2024-07-31", "close": 14.36, "volume": 2672539.0}, {"date": "2024-08-01", "close": 14.04, "volume": 5631426.0}, {"date": "2024-08-02", "close": 13.69, "volume": 4148569.0}, {"date": "2024-08-05", "close": 13.39, "volume": 3071801.0}, {"date": "2024-08-06", "close": 14.05, "volume": 3429317.0}, {"date": "2024-08-07", "close": 13.81, "volume": 3068718.0}, {"date": "2024-08-08", "close": 14.07, "volume": 2343981.0}, {"date": "2024-08-09", "close": 13.85, "volume": 2220564.0}, {"date": "2024-08-12", "close": 13.95, "volume": 3097341.0}, {"date": "2024-08-13", "close": 14.02, "volume": 3015746.0}, {"date": "2024-08-14", "close": 14.13, "volume": 2461407.0}, {"date": "2024-08-15", "close": 14.38, "volume": 3612174.0}, {"date": "2024-08-16", "close": 14.56, "volume": 3013864.0}, {"date": "2024-08-19", "close": 14.76, "volume": 2110039.0}, {"date": "2024-08-20", "close": 14.52, "volume": 2554263.0}, {"date": "2024-08-21", "close": 14.61, "volume": 2615507.0}, {"date": "2024-08-22", "close": 14.64, "volume": 2100511.0}, {"date": "2024-08-23", "close": 14.79, "volume": 2034433.0}, {"date": "2024-08-26", "close": 14.77, "volume": 3140195.0}, {"date": "2024-08-27", "close": 14.59, "volume": 2727853.0}, {"date": "2024-08-28", "close": 14.58, "volume": 1774409.0}, {"date": "2024-08-29", "close": 14.73, "volume": 1485307.0}, {"date": "2024-08-30", "close": 14.87, "volume": 2660049.0}, {"date": "2024-09-03", "close": 14.56, "volume": 2236401.0}, {"date": "2024-09-04", "close": 14.42, "volume": 1858191.0}, {"date": "2024-09-05", "close": 14.59, "volume": 1940471.0}, {"date": "2024-09-06", "close": 14.29, "volume": 2953459.0}, {"date": "2024-09-09", "close": 14.18, "volume": 2860574.0}, {"date": "2024-09-10", "close": 14.24, "volume": 1545741.0}, {"date": "2024-09-11", "close": 14.29, "volume": 1298081.0}, {"date": "2024-09-12", "close": 14.59, "volume": 1578004.0}, {"date": "2024-09-13", "close": 14.69, "volume": 1248834.0}, {"date": "2024-09-16", "close": 14.88, "volume": 1797761.0}, {"date": "2024-09-17", "close": 15.05, "volume": 1736629.0}, {"date": "2024-09-18", "close": 14.98, "volume": 2178299.0}, {"date": "2024-09-19", "close": 14.58, "volume": 2668189.0}, {"date": "2024-09-20", "close": 14.81, "volume": 13436850.0}, {"date": "2024-09-23", "close": 15.16, "volume": 3424557.0}, {"date": "2024-09-24", "close": 15.1, "volume": 2803930.0}, {"date": "2024-09-25", "close": 15.13, "volume": 5306520.0}, {"date": "2024-09-26", "close": 15.02, "volume": 5227283.0}, {"date": "2024-09-27", "close": 15.01, "volume": 2460578.0}, {"date": "2024-09-30", "close": 15.05, "volume": 2379062.0}, {"date": "2024-10-01", "close": 15.21, "volume": 2292674.0}, {"date": "2024-10-02", "close": 15.55, "volume": 2594831.0}, {"date": "2024-10-03", "close": 15.66, "volume": 2598108.0}, {"date": "2024-10-04", "close": 15.8, "volume": 1685696.0}, {"date": "2024-10-07", "close": 15.63, "volume": 2661914.0}, {"date": "2024-10-08", "close": 15.55, "volume": 1672322.0}, {"date": "2024-10-09", "close": 15.62, "volume": 2127840.0}, {"date": "2024-10-10", "close": 15.43, "volume": 2186559.0}, {"date": "2024-10-11", "close": 15.61, "volume": 4371346.0}, {"date": "2024-10-14", "close": 15.57, "volume": 2242641.0}, {"date": "2024-10-15", "close": 15.31, "volume": 1942217.0}, {"date": "2024-10-16", "close": 15.31, "volume": 1864724.0}, {"date": "2024-10-17", "close": 15.14, "volume": 2274831.0}, {"date": "2024-10-18", "close": 15.15, "volume": 3050392.0}, {"date": "2024-10-21", "close": 15.09, "volume": 1910863.0}, {"date": "2024-10-22", "close": 15.19, "volume": 2454115.0}, {"date": "2024-10-23", "close": 14.8, "volume": 4073564.0}, {"date": "2024-10-24", "close": 15.0, "volume": 2223408.0}, {"date": "2024-10-25", "close": 15.01, "volume": 1756659.0}, {"date": "2024-10-28", "close": 14.88, "volume": 2200078.0}, {"date": "2024-10-29", "close": 14.88, "volume": 2330522.0}, {"date": "2024-10-30", "close": 15.0, "volume": 2466483.0}, {"date": "2024-10-31", "close": 14.37, "volume": 6318773.0}, {"date": "2024-11-01", "close": 14.38, "volume": 2972806.0}, {"date": "2024-11-04", "close": 14.44, "volume": 1980885.0}, {"date": "2024-11-05", "close": 14.61, "volume": 2450689.0}, {"date": "2024-11-06", "close": 15.18, "volume": 3840356.0}, {"date": "2024-11-07", "close": 15.33, "volume": 2216041.0}, {"date": "2024-11-08", "close": 15.36, "volume": 3205994.0}, {"date": "2024-11-11", "close": 15.6, "volume": 2501033.0}, {"date": "2024-11-12", "close": 15.41, "volume": 3893114.0}, {"date": "2024-11-13", "close": 15.04, "volume": 2745656.0}, {"date": "2024-11-14", "close": 15.09, "volume": 1892532.0}, {"date": "2024-11-15", "close": 15.25, "volume": 2888963.0}, {"date": "2024-11-18", "close": 15.48, "volume": 2263592.0}, {"date": "2024-11-19", "close": 15.51, "volume": 2236015.0}, {"date": "2024-11-20", "close": 15.43, "volume": 3971065.0}, {"date": "2024-11-21", "close": 15.78, "volume": 2541998.0}, {"date": "2024-11-22", "close": 15.77, "volume": 3593185.0}, {"date": "2024-11-25", "close": 15.68, "volume": 4506723.0}, {"date": "2024-11-26", "close": 15.87, "volume": 1715488.0}, {"date": "2024-11-27", "close": 15.75, "volume": 2005292.0}, {"date": "2024-11-29", "close": 15.97, "volume": 1936000.0}, {"date": "2024-12-02", "close": 15.33, "volume": 3010611.0}, {"date": "2024-12-03", "close": 15.48, "volume": 3830045.0}, {"date": "2024-12-04", "close": 15.38, "volume": 1960497.0}, {"date": "2024-12-05", "close": 15.51, "volume": 2293422.0}, {"date": "2024-12-06", "close": 15.31, "volume": 2847463.0}, {"date": "2024-12-09", "close": 14.99, "volume": 3231502.0}, {"date": "2024-12-10", "close": 15.02, "volume": 1507123.0}, {"date": "2024-12-11", "close": 15.19, "volume": 2121458.0}, {"date": "2024-12-12", "close": 15.06, "volume": 2334923.0}, {"date": "2024-12-13", "close": 15.11, "volume": 2265798.0}, {"date": "2024-12-16", "close": 14.88, "volume": 1499940.0}, {"date": "2024-12-17", "close": 14.78, "volume": 3487754.0}, {"date": "2024-12-18", "close": 14.22, "volume": 2236575.0}, {"date": "2024-12-19", "close": 14.53, "volume": 4894904.0}, {"date": "2024-12-20", "close": 15.01, "volume": 9288207.0}, {"date": "2024-12-23", "close": 15.06, "volume": 1950284.0}, {"date": "2024-12-24", "close": 15.3, "volume": 871866.0}, {"date": "2024-12-26", "close": 15.15, "volume": 1732683.0}, {"date": "2024-12-27", "close": 15.11, "volume": 2072252.0}, {"date": "2024-12-30", "close": 15.15, "volume": 1891243.0}, {"date": "2024-12-31", "close": 15.09, "volume": 1527525.0}, {"date": "2025-01-02", "close": 15.48, "volume": 1575525.0}, {"date": "2025-01-03", "close": 15.56, "volume": 2476774.0}, {"date": "2025-01-06", "close": 15.5, "volume": 1874766.0}, {"date": "2025-01-07", "close": 15.47, "volume": 2739392.0}, {"date": "2025-01-08", "close": 15.64, "volume": 1861769.0}, {"date": "2025-01-10", "close": 15.47, "volume": 2366344.0}, {"date": "2025-01-13", "close": 15.81, "volume": 2050069.0}, {"date": "2025-01-14", "close": 16.13, "volume": 2349621.0}, {"date": "2025-01-15", "close": 16.17, "volume": 2920013.0}, {"date": "2025-01-16", "close": 16.33, "volume": 3509130.0}, {"date": "2025-01-17", "close": 16.49, "volume": 2939404.0}, {"date": "2025-01-21", "close": 16.7, "volume": 3244057.0}, {"date": "2025-01-22", "close": 16.47, "volume": 1675896.0}, {"date": "2025-01-23", "close": 16.57, "volume": 1745725.0}, {"date": "2025-01-24", "close": 16.39, "volume": 1914653.0}, {"date": "2025-01-27", "close": 15.64, "volume": 3562298.0}, {"date": "2025-01-28", "close": 15.81, "volume": 2678303.0}, {"date": "2025-01-29", "close": 15.66, "volume": 1951434.0}, {"date": "2025-01-30", "close": 16.25, "volume": 5191067.0}, {"date": "2025-01-31", "close": 16.04, "volume": 5205008.0}, {"date": "2025-02-03", "close": 16.14, "volume": 2515156.0}, {"date": "2025-02-04", "close": 16.05, "volume": 1909355.0}, {"date": "2025-02-05", "close": 16.29, "volume": 2132396.0}, {"date": "2025-02-06", "close": 16.05, "volume": 2338462.0}, {"date": "2025-02-07", "close": 16.1, "volume": 1606190.0}, {"date": "2025-02-10", "close": 16.16, "volume": 3290179.0}, {"date": "2025-02-11", "close": 16.11, "volume": 2725627.0}, {"date": "2025-02-12", "close": 15.85, "volume": 3013451.0}, {"date": "2025-02-13", "close": 16.82, "volume": 6412965.0}, {"date": "2025-02-14", "close": 16.67, "volume": 3692341.0}, {"date": "2025-02-18", "close": 16.79, "volume": 4174300.0}, {"date": "2025-02-19", "close": 16.76, "volume": 4392410.0}, {"date": "2025-02-20", "close": 16.56, "volume": 2714140.0}, {"date": "2025-02-21", "close": 16.27, "volume": 2542289.0}, {"date": "2025-02-24", "close": 16.01, "volume": 2218469.0}, {"date": "2025-02-25", "close": 15.89, "volume": 4244159.0}, {"date": "2025-02-26", "close": 16.32, "volume": 2853010.0}, {"date": "2025-02-27", "close": 16.22, "volume": 3406431.0}, {"date": "2025-02-28", "close": 16.95, "volume": 4570305.0}, {"date": "2025-03-03", "close": 16.8, "volume": 5662584.0}, {"date": "2025-03-04", "close": 16.76, "volume": 4216107.0}, {"date": "2025-03-05", "close": 16.98, "volume": 4607839.0}, {"date": "2025-03-06", "close": 16.29, "volume": 4653680.0}, {"date": "2025-03-07", "close": 16.46, "volume": 3045471.0}, {"date": "2025-03-10", "close": 16.72, "volume": 3680610.0}, {"date": "2025-03-11", "close": 16.86, "volume": 3410607.0}, {"date": "2025-03-12", "close": 16.94, "volume": 4126551.0}, {"date": "2025-03-13", "close": 16.92, "volume": 3880249.0}, {"date": "2025-03-14", "close": 17.01, "volume": 4543928.0}, {"date": "2025-03-17", "close": 17.43, "volume": 3329432.0}, {"date": "2025-03-18", "close": 17.45, "volume": 3271976.0}, {"date": "2025-03-19", "close": 17.72, "volume": 3914417.0}, {"date": "2025-03-20", "close": 17.78, "volume": 2655600.0}, {"date": "2025-03-21", "close": 17.8, "volume": 26101170.0}, {"date": "2025-03-24", "close": 17.99, "volume": 3824421.0}, {"date": "2025-03-25", "close": 18.04, "volume": 3336495.0}, {"date": "2025-03-26", "close": 18.0, "volume": 3558755.0}, {"date": "2025-03-27", "close": 17.91, "volume": 2240777.0}, {"date": "2025-03-28", "close": 17.94, "volume": 2573813.0}, {"date": "2025-03-31", "close": 18.0, "volume": 2895801.0}, {"date": "2025-04-01", "close": 18.27, "volume": 2337114.0}, {"date": "2025-04-02", "close": 18.46, "volume": 2140879.0}, {"date": "2025-04-03", "close": 17.97, "volume": 3613965.0}, {"date": "2025-04-04", "close": 16.33, "volume": 5804242.0}, {"date": "2025-04-07", "close": 16.15, "volume": 5888476.0}, {"date": "2025-04-08", "close": 15.95, "volume": 7892283.0}, {"date": "2025-04-09", "close": 16.31, "volume": 5189502.0}, {"date": "2025-04-10", "close": 15.88, "volume": 3580603.0}, {"date": "2025-04-11", "close": 16.12, "volume": 3532379.0}, {"date": "2025-04-14", "close": 16.53, "volume": 3963114.0}, {"date": "2025-04-15", "close": 16.73, "volume": 1849227.0}, {"date": "2025-04-16", "close": 16.86, "volume": 2591131.0}, {"date": "2025-04-17", "close": 17.18, "volume": 3750442.0}, {"date": "2025-04-21", "close": 16.49, "volume": 2640518.0}, {"date": "2025-04-22", "close": 16.73, "volume": 2597821.0}, {"date": "2025-04-23", "close": 16.67, "volume": 2109890.0}, {"date": "2025-04-24", "close": 16.98, "volume": 1727109.0}, {"date": "2025-04-25", "close": 16.88, "volume": 1578817.0}, {"date": "2025-04-28", "close": 17.03, "volume": 2177810.0}, {"date": "2025-04-29", "close": 16.92, "volume": 1756938.0}, {"date": "2025-04-30", "close": 16.55, "volume": 3094458.0}, {"date": "2025-05-01", "close": 16.87, "volume": 5352999.0}, {"date": "2025-05-02", "close": 17.53, "volume": 3921494.0}, {"date": "2025-05-05", "close": 17.56, "volume": 3380840.0}, {"date": "2025-05-06", "close": 17.51, "volume": 3207448.0}, {"date": "2025-05-07", "close": 17.81, "volume": 2653531.0}, {"date": "2025-05-08", "close": 17.81, "volume": 3067879.0}, {"date": "2025-05-09", "close": 18.07, "volume": 2407490.0}, {"date": "2025-05-12", "close": 18.19, "volume": 2910808.0}, {"date": "2025-05-13", "close": 18.43, "volume": 2204730.0}, {"date": "2025-05-14", "close": 18.58, "volume": 1753613.0}, {"date": "2025-05-15", "close": 18.85, "volume": 1743568.0}, {"date": "2025-05-16", "close": 18.96, "volume": 2120008.0}, {"date": "2025-05-19", "close": 18.88, "volume": 2532482.0}, {"date": "2025-05-20", "close": 18.83, "volume": 1985756.0}, {"date": "2025-05-21", "close": 18.57, "volume": 2243715.0}, {"date": "2025-05-22", "close": 18.5, "volume": 1455518.0}, {"date": "2025-05-23", "close": 18.65, "volume": 1637368.0}, {"date": "2025-05-27", "close": 18.98, "volume": 1808614.0}, {"date": "2025-05-28", "close": 18.85, "volume": 1470099.0}, {"date": "2025-05-29", "close": 18.86, "volume": 2060038.0}, {"date": "2025-05-30", "close": 18.78, "volume": 3362874.0}, {"date": "2025-06-02", "close": 18.99, "volume": 2189404.0}, {"date": "2025-06-03", "close": 18.87, "volume": 2658561.0}, {"date": "2025-06-04", "close": 18.53, "volume": 2511430.0}, {"date": "2025-06-05", "close": 18.56, "volume": 1785920.0}, {"date": "2025-06-06", "close": 18.76, "volume": 1673116.0}, {"date": "2025-06-09", "close": 18.4, "volume": 2619040.0}, {"date": "2025-06-10", "close": 18.13, "volume": 3210336.0}, {"date": "2025-06-11", "close": 18.15, "volume": 2461975.0}, {"date": "2025-06-12", "close": 18.25, "volume": 2057408.0}, {"date": "2025-06-13", "close": 18.28, "volume": 2641668.0}, {"date": "2025-06-16", "close": 18.18, "volume": 2389471.0}, {"date": "2025-06-17", "close": 18.09, "volume": 2215607.0}, {"date": "2025-06-18", "close": 18.13, "volume": 2725870.0}, {"date": "2025-06-20", "close": 18.39, "volume": 4260791.0}, {"date": "2025-06-23", "close": 18.37, "volume": 2364538.0}, {"date": "2025-06-24", "close": 18.5, "volume": 2859728.0}, {"date": "2025-06-25", "close": 18.46, "volume": 2481339.0}, {"date": "2025-06-26", "close": 18.92, "volume": 2749523.0}, {"date": "2025-06-27", "close": 18.89, "volume": 6677801.0}, {"date": "2025-06-30", "close": 18.95, "volume": 3562514.0}, {"date": "2025-07-01", "close": 18.18, "volume": 3977540.0}, {"date": "2025-07-02", "close": 18.25, "volume": 3239775.0}, {"date": "2025-07-03", "close": 18.11, "volume": 1774339.0}, {"date": "2025-07-07", "close": 17.94, "volume": 2411645.0}, {"date": "2025-07-08", "close": 17.68, "volume": 2819346.0}, {"date": "2025-07-09", "close": 17.56, "volume": 1697907.0}, {"date": "2025-07-10", "close": 17.44, "volume": 2124739.0}, {"date": "2025-07-11", "close": 17.45, "volume": 1543398.0}, {"date": "2025-07-14", "close": 17.93, "volume": 3684507.0}, {"date": "2025-07-15", "close": 17.54, "volume": 2329531.0}, {"date": "2025-07-16", "close": 17.56, "volume": 1744826.0}, {"date": "2025-07-17", "close": 17.65, "volume": 2384637.0}, {"date": "2025-07-18", "close": 17.98, "volume": 2664135.0}, {"date": "2025-07-21", "close": 17.22, "volume": 2620894.0}, {"date": "2025-07-22", "close": 17.18, "volume": 4083546.0}, {"date": "2025-07-23", "close": 16.95, "volume": 2216069.0}, {"date": "2025-07-24", "close": 17.08, "volume": 2241212.0}, {"date": "2025-07-25", "close": 17.07, "volume": 2889445.0}, {"date": "2025-07-28", "close": 16.87, "volume": 2291601.0}, {"date": "2025-07-29", "close": 16.98, "volume": 2539314.0}, {"date": "2025-07-30", "close": 17.14, "volume": 4076648.0}, {"date": "2025-07-31", "close": 18.35, "volume": 7770415.0}, {"date": "2025-08-01", "close": 18.53, "volume": 4251034.0}, {"date": "2025-08-04", "close": 18.66, "volume": 3238041.0}, {"date": "2025-08-05", "close": 18.5, "volume": 3928488.0}, {"date": "2025-08-06", "close": 18.68, "volume": 3434006.0}, {"date": "2025-08-07", "close": 18.46, "volume": 1736995.0}, {"date": "2025-08-08", "close": 18.44, "volume": 1620717.0}, {"date": "2025-08-11", "close": 18.46, "volume": 1791758.0}, {"date": "2025-08-12", "close": 18.26, "volume": 2560409.0}, {"date": "2025-08-13", "close": 18.2, "volume": 1808408.0}, {"date": "2025-08-14", "close": 18.2, "volume": 1924299.0}, {"date": "2025-08-15", "close": 17.91, "volume": 3557317.0}, {"date": "2025-08-18", "close": 17.55, "volume": 2939592.0}, {"date": "2025-08-19", "close": 17.42, "volume": 2629477.0}, {"date": "2025-08-20", "close": 17.49, "volume": 2515813.0}, {"date": "2025-08-21", "close": 17.71, "volume": 2630031.0}, {"date": "2025-08-22", "close": 17.7, "volume": 2361050.0}, {"date": "2025-08-25", "close": 17.58, "volume": 1587206.0}, {"date": "2025-08-26", "close": 17.77, "volume": 2064741.0}, {"date": "2025-08-27", "close": 17.71, "volume": 1902232.0}, {"date": "2025-08-28", "close": 17.84, "volume": 1756246.0}, {"date": "2025-08-29", "close": 17.79, "volume": 2271950.0}, {"date": "2025-09-02", "close": 17.68, "volume": 2117770.0}, {"date": "2025-09-03", "close": 17.86, "volume": 2222307.0}, {"date": "2025-09-04", "close": 18.09, "volume": 2787489.0}, {"date": "2025-09-05", "close": 18.25, "volume": 2699477.0}, {"date": "2025-09-08", "close": 18.1, "volume": 3360772.0}, {"date": "2025-09-09", "close": 18.26, "volume": 1542934.0}, {"date": "2025-09-10", "close": 18.37, "volume": 1952849.0}, {"date": "2025-09-11", "close": 18.49, "volume": 3788239.0}, {"date": "2025-09-12", "close": 18.62, "volume": 2120028.0}, {"date": "2025-09-15", "close": 18.38, "volume": 2250313.0}, {"date": "2025-09-16", "close": 18.31, "volume": 1723022.0}, {"date": "2025-09-17", "close": 18.52, "volume": 2439355.0}, {"date": "2025-09-18", "close": 18.62, "volume": 2318757.0}, {"date": "2025-09-19", "close": 18.56, "volume": 7260852.0}, {"date": "2025-09-22", "close": 18.75, "volume": 1605128.0}, {"date": "2025-09-23", "close": 19.14, "volume": 3338251.0}, {"date": "2025-09-24", "close": 19.46, "volume": 2200992.0}, {"date": "2025-09-25", "close": 19.54, "volume": 1547687.0}, {"date": "2025-09-26", "close": 19.58, "volume": 1457033.0}, {"date": "2025-09-29", "close": 19.47, "volume": 1438553.0}, {"date": "2025-09-30", "close": 19.44, "volume": 2455300.0}, {"date": "2025-10-01", "close": 19.41, "volume": 1617004.0}, {"date": "2025-10-02", "close": 19.24, "volume": 1885455.0}, {"date": "2025-10-03", "close": 19.09, "volume": 1973006.0}, {"date": "2025-10-06", "close": 19.07, "volume": 2198275.0}, {"date": "2025-10-07", "close": 19.13, "volume": 2234226.0}, {"date": "2025-10-08", "close": 19.35, "volume": 1815488.0}, {"date": "2025-10-09", "close": 18.83, "volume": 1996883.0}, {"date": "2025-10-10", "close": 18.41, "volume": 1470181.0}, {"date": "2025-10-13", "close": 18.38, "volume": 1500271.0}, {"date": "2025-10-14", "close": 18.0, "volume": 2093495.0}, {"date": "2025-10-15", "close": 18.32, "volume": 1736106.0}, {"date": "2025-10-16", "close": 17.96, "volume": 1645189.0}, {"date": "2025-10-17", "close": 18.07, "volume": 1807881.0}, {"date": "2025-10-20", "close": 18.35, "volume": 1537756.0}, {"date": "2025-10-21", "close": 18.25, "volume": 1637372.0}, {"date": "2025-10-22", "close": 18.03, "volume": 2017981.0}, {"date": "2025-10-23", "close": 17.84, "volume": 1612750.0}, {"date": "2025-10-24", "close": 17.83, "volume": 1749795.0}, {"date": "2025-10-27", "close": 17.7, "volume": 2450400.0}, {"date": "2025-10-28", "close": 17.61, "volume": 1643199.0}, {"date": "2025-10-29", "close": 17.53, "volume": 2084518.0}, {"date": "2025-10-30", "close": 17.49, "volume": 3913920.0}, {"date": "2025-10-31", "close": 17.25, "volume": 4158457.0}, {"date": "2025-11-03", "close": 17.47, "volume": 3268665.0}, {"date": "2025-11-04", "close": 17.19, "volume": 3332850.0}, {"date": "2025-11-05", "close": 17.24, "volume": 2749461.0}, {"date": "2025-11-06", "close": 17.24, "volume": 2258821.0}, {"date": "2025-11-07", "close": 17.72, "volume": 2179325.0}, {"date": "2025-11-10", "close": 17.85, "volume": 2192573.0}, {"date": "2025-11-11", "close": 17.99, "volume": 1661357.0}, {"date": "2025-11-12", "close": 17.91, "volume": 3197360.0}, {"date": "2025-11-13", "close": 17.92, "volume": 3683742.0}, {"date": "2025-11-14", "close": 18.16, "volume": 1984810.0}, {"date": "2025-11-17", "close": 17.82, "volume": 1816726.0}, {"date": "2025-11-18", "close": 17.86, "volume": 2059903.0}, {"date": "2025-11-19", "close": 17.91, "volume": 2898330.0}, {"date": "2025-11-20", "close": 17.69, "volume": 3258857.0}, {"date": "2025-11-21", "close": 17.7, "volume": 3511475.0}, {"date": "2025-11-24", "close": 17.56, "volume": 1912604.0}, {"date": "2025-11-25", "close": 17.6, "volume": 1733336.0}, {"date": "2025-11-26", "close": 17.79, "volume": 1325967.0}, {"date": "2025-11-28", "close": 18.01, "volume": 1295722.0}, {"date": "2025-12-01", "close": 18.13, "volume": 1774643.0}, {"date": "2025-12-02", "close": 17.76, "volume": 1560581.0}, {"date": "2025-12-03", "close": 18.09, "volume": 1970231.0}, {"date": "2025-12-04", "close": 18.22, "volume": 1687316.0}, {"date": "2025-12-05", "close": 18.47, "volume": 2194567.0}, {"date": "2025-12-08", "close": 18.68, "volume": 3553062.0}, {"date": "2025-12-09", "close": 18.58, "volume": 3027338.0}, {"date": "2025-12-10", "close": 18.19, "volume": 3978611.0}, {"date": "2025-12-11", "close": 18.06, "volume": 2539630.0}, {"date": "2025-12-12", "close": 17.97, "volume": 2236603.0}, {"date": "2025-12-15", "close": 18.0, "volume": 2265855.0}, {"date": "2025-12-16", "close": 17.66, "volume": 2605170.0}, {"date": "2025-12-17", "close": 17.66, "volume": 3041874.0}, {"date": "2025-12-18", "close": 17.68, "volume": 2684014.0}, {"date": "2025-12-19", "close": 17.51, "volume": 10751840.0}, {"date": "2025-12-22", "close": 17.63, "volume": 2067461.0}, {"date": "2025-12-23", "close": 18.06, "volume": 1565045.0}, {"date": "2025-12-24", "close": 17.88, "volume": 1035453.0}, {"date": "2025-12-26", "close": 17.73, "volume": 1049670.0}, {"date": "2025-12-29", "close": 17.8, "volume": 1234141.0}, {"date": "2025-12-30", "close": 17.86, "volume": 1516009.0}, {"date": "2025-12-31", "close": 17.79, "volume": 1848774.0}, {"date": "2026-01-02", "close": 17.94, "volume": 2325217.0}, {"date": "2026-01-05", "close": 17.7, "volume": 3160967.0}, {"date": "2026-01-06", "close": 17.15, "volume": 3387719.0}, {"date": "2026-01-07", "close": 17.19, "volume": 2320850.0}, {"date": "2026-01-08", "close": 17.33, "volume": 2039899.0}, {"date": "2026-01-09", "close": 17.31, "volume": 2020080.0}, {"date": "2026-01-12", "close": 17.55, "volume": 3670159.0}, {"date": "2026-01-13", "close": 17.71, "volume": 2875355.0}, {"date": "2026-01-14", "close": 17.78, "volume": 2838658.0}, {"date": "2026-01-15", "close": 17.84, "volume": 3247886.0}, {"date": "2026-01-16", "close": 18.29, "volume": 3163136.0}, {"date": "2026-01-20", "close": 18.34, "volume": 3125799.0}, {"date": "2026-01-21", "close": 18.59, "volume": 2630630.0}, {"date": "2026-01-22", "close": 18.77, "volume": 2574003.0}, {"date": "2026-01-23", "close": 18.75, "volume": 1632323.0}, {"date": "2026-01-26", "close": 18.69, "volume": 1930539.0}, {"date": "2026-01-27", "close": 18.76, "volume": 2225893.0}, {"date": "2026-01-28", "close": 18.64, "volume": 3077415.0}, {"date": "2026-01-29", "close": 18.72, "volume": 2611515.0}, {"date": "2026-01-30", "close": 18.82, "volume": 2299224.0}, {"date": "2026-02-02", "close": 18.5, "volume": 2844178.0}, {"date": "2026-02-03", "close": 18.64, "volume": 2540049.0}, {"date": "2026-02-04", "close": 18.76, "volume": 2095288.0}, {"date": "2026-02-05", "close": 18.9, "volume": 2701197.0}, {"date": "2026-02-06", "close": 19.18, "volume": 3685628.0}, {"date": "2026-02-09", "close": 19.74, "volume": 3147295.0}, {"date": "2026-02-10", "close": 19.9, "volume": 5604649.0}, {"date": "2026-02-11", "close": 20.44, "volume": 4718015.0}, {"date": "2026-02-12", "close": 20.91, "volume": 5431683.0}, {"date": "2026-02-13", "close": 21.45, "volume": 4456801.0}, {"date": "2026-02-17", "close": 21.45, "volume": 3894716.0}, {"date": "2026-02-18", "close": 20.97, "volume": 3153921.0}, {"date": "2026-02-19", "close": 21.1, "volume": 3147806.0}, {"date": "2026-02-20", "close": 21.63, "volume": 4056212.0}, {"date": "2026-02-23", "close": 21.7, "volume": 2238436.0}, {"date": "2026-02-24", "close": 22.12, "volume": 2818219.0}, {"date": "2026-02-25", "close": 22.28, "volume": 3254584.0}, {"date": "2026-02-26", "close": 22.36, "volume": 3343926.0}, {"date": "2026-02-27", "close": 22.48, "volume": 4402965.0}, {"date": "2026-03-02", "close": 22.91, "volume": 2465956.0}, {"date": "2026-03-03", "close": 22.82, "volume": 2296406.0}, {"date": "2026-03-04", "close": 22.77, "volume": 1828026.0}, {"date": "2026-03-05", "close": 22.86, "volume": 2847666.0}, {"date": "2026-03-06", "close": 22.97, "volume": 1781415.0}, {"date": "2026-03-09", "close": 22.75, "volume": 2275551.0}, {"date": "2026-03-10", "close": 22.59, "volume": 2419176.0}, {"date": "2026-03-11", "close": 23.12, "volume": 2727261.0}, {"date": "2026-03-12", "close": 22.85, "volume": 3074239.0}, {"date": "2026-03-13", "close": 23.14, "volume": 2616815.0}, {"date": "2026-03-16", "close": 22.88, "volume": 2826329.0}, {"date": "2026-03-17", "close": 22.94, "volume": 2434161.0}, {"date": "2026-03-18", "close": 22.74, "volume": 1759957.0}, {"date": "2026-03-19", "close": 23.07, "volume": 2392104.0}, {"date": "2026-03-20", "close": 22.65, "volume": 6467579.0}, {"date": "2026-03-23", "close": 22.96, "volume": 2876436.0}, {"date": "2026-03-24", "close": 23.28, "volume": 2657247.0}, {"date": "2026-03-25", "close": 23.6, "volume": 2256637.0}, {"date": "2026-03-26", "close": 23.55, "volume": 3026130.0}, {"date": "2026-03-27", "close": 23.19, "volume": 2844643.0}, {"date": "2026-03-30", "close": 23.12, "volume": 2498345.0}, {"date": "2026-03-31", "close": 22.8, "volume": 4206463.0}, {"date": "2026-04-01", "close": 22.55, "volume": 2408998.0}, {"date": "2026-04-02", "close": 22.75, "volume": 1527120.0}, {"date": "2026-04-06", "close": 22.6, "volume": 1624070.0}, {"date": "2026-04-07", "close": 22.81, "volume": 1771506.0}, {"date": "2026-04-08", "close": 22.47, "volume": 2797435.0}, {"date": "2026-04-09", "close": 22.21, "volume": 2112403.0}, {"date": "2026-04-10", "close": 22.03, "volume": 1241878.0}, {"date": "2026-04-13", "close": 21.63, "volume": 2883141.0}, {"date": "2026-04-14", "close": 21.25, "volume": 5351357.0}, {"date": "2026-04-15", "close": 21.26, "volume": 2088765.0}, {"date": "2026-04-16", "close": 21.24, "volume": 2256532.0}, {"date": "2026-04-17", "close": 21.29, "volume": 2810605.0}, {"date": "2026-04-20", "close": 20.88, "volume": 2438917.0}, {"date": "2026-04-21", "close": 20.61, "volume": 2627236.0}, {"date": "2026-04-22", "close": 21.24, "volume": 4661644.0}, {"date": "2026-04-23", "close": 21.38, "volume": 1747310.0}, {"date": "2026-04-24", "close": 21.37, "volume": 2129657.0}, {"date": "2026-04-27", "close": 21.58, "volume": 2700373.0}, {"date": "2026-04-28", "close": 21.86, "volume": 2122439.0}, {"date": "2026-04-29", "close": 21.88, "volume": 2903002.0}, {"date": "2026-04-30", "close": 21.86, "volume": 4871567.0}, {"date": "2026-05-01", "close": 21.7, "volume": 2606299.0}, {"date": "2026-05-04", "close": 21.99, "volume": 2313058.0}, {"date": "2026-05-05", "close": 21.78, "volume": 2549245.0}, {"date": "2026-05-06", "close": 21.16, "volume": 3270178.0}, {"date": "2026-05-07", "close": 21.24, "volume": 2708521.0}, {"date": "2026-05-08", "close": 20.92, "volume": 2348851.0}, {"date": "2026-05-11", "close": 21.31, "volume": 2033860.0}, {"date": "2026-05-12", "close": 21.36, "volume": 2646271.0}, {"date": "2026-05-13", "close": 21.56, "volume": 2355186.0}, {"date": "2026-05-14", "close": 21.74, "volume": 2566741.0}, {"date": "2026-05-15", "close": 21.98, "volume": 2155021.0}, {"date": "2026-05-18", "close": 22.28, "volume": 2388067.0}, {"date": "2026-05-19", "close": 22.37, "volume": 2379102.0}, {"date": "2026-05-20", "close": 22.08, "volume": 1873772.0}, {"date": "2026-05-21", "close": 21.81, "volume": 1633149.0}, {"date": "2026-05-22", "close": 22.17, "volume": 2765822.0}, {"date": "2026-05-26", "close": 21.84, "volume": 2437665.0}, {"date": "2026-05-27", "close": 21.31, "volume": 2179932.0}, {"date": "2026-05-28", "close": 21.16, "volume": 2317095.0}, {"date": "2026-05-29", "close": 20.96, "volume": 2812540.0}, {"date": "2026-06-01", "close": 20.83, "volume": 2053545.0}, {"date": "2026-06-02", "close": 21.21, "volume": 1211956.0}, {"date": "2026-06-03", "close": 21.27, "volume": 2149030.0}, {"date": "2026-06-04", "close": 21.58, "volume": 1655684.0}, {"date": "2026-06-05", "close": 21.52, "volume": 1980325.0}, {"date": "2026-06-08", "close": 21.33, "volume": 1581437.0}, {"date": "2026-06-09", "close": 21.26, "volume": 1371873.0}, {"date": "2026-06-10", "close": 21.49, "volume": 2195596.0}, {"date": "2026-06-11", "close": 21.36, "volume": 2622421.0}, {"date": "2026-06-12", "close": 21.67, "volume": 2302821.0}, {"date": "2026-06-15", "close": 21.33, "volume": 1742857.0}, {"date": "2026-06-16", "close": 21.45, "volume": 2744756.0}, {"date": "2026-06-17", "close": 21.39, "volume": 2934680.0}, {"date": "2026-06-18", "close": 21.71, "volume": 6315819.0}, {"date": "2026-06-22", "close": 21.85, "volume": 2908205.0}, {"date": "2026-06-23", "close": 22.21, "volume": 2163162.0}, {"date": "2026-06-24", "close": 22.15, "volume": 2287292.0}, {"date": "2026-06-25", "close": 22.69, "volume": 2543124.0}, {"date": "2026-06-26", "close": 23.19, "volume": 4072105.0}, {"date": "2026-06-29", "close": 22.8, "volume": 2433100.0}, {"date": "2026-06-30", "close": 22.75, "volume": 3206511.0}, {"date": "2026-07-01", "close": 22.43, "volume": 2771106.0}, {"date": "2026-07-02", "close": 22.46, "volume": 2289769.0}, {"date": "2026-07-06", "close": 22.08, "volume": 1897291.0}, {"date": "2026-07-07", "close": 22.71, "volume": 2196825.0}, {"date": "2026-07-08", "close": 22.71, "volume": 2064330.0}, {"date": "2026-07-09", "close": 22.58, "volume": 1614063.0}, {"date": "2026-07-10", "close": 22.28, "volume": 1603698.0}, {"date": "2026-07-13", "close": 22.46, "volume": 2188113.0}, {"date": "2026-07-14", "close": 22.76, "volume": 1851267.0}, {"date": "2026-07-15", "close": 22.42, "volume": 2303772.0}, {"date": "2026-07-16", "close": 22.85, "volume": 1692537.0}, {"date": "2026-07-17", "close": 22.59, "volume": 1495570.0}, {"date": "2026-07-20", "close": 22.6, "volume": 1486905.0}, {"date": "2026-07-21", "close": 22.51, "volume": 1622487.0}, {"date": "2026-07-22", "close": 22.85, "volume": 2373130.0}, {"date": "2026-07-23", "close": 23.01, "volume": 1992483.0}, {"date": "2026-07-24", "close": 22.75, "volume": 1744836.0}, {"date": "2026-07-27", "close": 21.97, "volume": 1879466.0}, {"date": "2026-07-28", "close": 21.75, "volume": 2829740.0}, {"date": "2026-07-29", "close": 21.52, "volume": 1948455.0}, {"date": "2026-07-30", "close": 21.55, "volume": 2973636.0}, {"date": "2026-07-31", "close": 21.97, "volume": 3226277.0}, {"date": "2026-08-03", "close": 21.98, "volume": 2739477.0}, {"date": "2026-08-04", "close": 21.85, "volume": 2306434.0}, {"date": "2026-08-05", "close": 21.16, "volume": 3189612.0}, {"date": "2026-08-06", "close": 21.49, "volume": 2576497.0}, {"date": "2026-08-07", "close": 21.27, "volume": 3464029.0}], "refreshing": true}