{"ticker": "ANGI", "overview": {"cik": "1705110", "ticker": "ANGI", "name": "Angi Inc.", "industry": "Services-Advertising", "country": "United States", "sic": "7310", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-05", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000871", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001580569-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001104659-26-109801", "price_sensitive": true}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009526", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001988277-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003740", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001705110-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001705110-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001705110-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001705110-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001580569-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0001705110-26-000085", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001705110-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001705110-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001705110-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001705110-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001705110-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001705110-26-000057", "price_sensitive": true}]}, "description": "Angi Inc. trades as ANGI on the NASDAQ and is registered in the United States, classified under Services-Advertising (SIC 7310). Privy Trades holds 239 insider filings for the company, from September 2021 to March 2025. Across those, 3 insiders disclosed 1 open-market purchase totalling $430.00K against 26 sales totalling $1.31M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 430000.0, "sell_n": 26, "sell_sum": 1306582.01, "net": -876582.01, "insiders": 3, "first_date": "2021-09-15", "last_date": "2025-03-06"}, "metrics": {"ticker": "ANGI", "has_prices": true, "as_of": "2026-08-07", "last": 4.84, "prev_close": 4.96, "change": -0.1200000000000001, "change_pct": -0.024193548387096794, "session_volume": 1149640.0, "vwap_5": 5.161666228701228, "vwap_20": 5.60825648986647, "vwap_60": 5.5793602756259455, "vwap_250": 9.766186984347238, "high_52w": 14.14, "low_52w": 4.78, "avg_volume_20": 700723.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001705110-26-000094", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Glenn Orchard", "who_key": "Orchard Glenn", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28850.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2041174/000170511026000094/0001705110-26-000094-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0001534094-26-000005", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Bowman Angela R. Hicks", "who_key": "Hicks Bowman Angela R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4593.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000153409426000005/0001534094-26-000005-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "0001580569-26-000006", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Michael F. Steib", "who_key": "Steib Michael F", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000158056926000006/0001580569-26-000006-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59929}, {"id": "0001988277-26-000003", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Thomas Corning Pickett Jr", "who_key": "Pickett Thomas Corning Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988277/000198827726000003/0001988277-26-000003-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104569}, {"id": "13DG-0000905148-26-003740", "src": "13DG", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Angi Inc.", "who_key": "Angi Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Angi Inc. moves to a 6.9% passive stake in ANGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/0000905148-26-003740-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001705110-26-000067", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Jeremy Philips", "who_key": "Philips Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000067/0001705110-26-000067-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195289}, {"id": "0001705110-26-000068", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Suzy Welch", "who_key": "Welch Suzy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000068/0001705110-26-000068-index.htm", "trade_date": "2026-06-20", "timestamp": "2026-06-20", "mins": 195289}, {"id": "0001705110-26-000058", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Sandra M. Buchanan", "who_key": "Buchanan Sandra M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000058/0001705110-26-000058-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001705110-26-000059", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Thomas R. Evans", "who_key": "Evans Thomas R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000059/0001705110-26-000059-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001705110-26-000060", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Alesia J. Haas", "who_key": "HAAS ALESIA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000060/0001705110-26-000060-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001705110-26-000061", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Jeremy Philips", "who_key": "Philips Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000061/0001705110-26-000061-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001705110-26-000062", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Thomas Corning Pickett Jr", "who_key": "Pickett Thomas Corning Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000062/0001705110-26-000062-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001705110-26-000063", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Glenn Schiffman", "who_key": "Schiffman Glenn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000063/0001705110-26-000063-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001705110-26-000064", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Suzy Welch", "who_key": "Welch Suzy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000064/0001705110-26-000064-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001705110-26-000050", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Michael Wanderer", "who_key": "Wanderer Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000050/0001705110-26-000050-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "0001705110-26-000035", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Jeffrey W. Kip", "who_key": "Kip Jeffrey W", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000035/0001705110-26-000035-index.htm", "trade_date": "2026-04-18", "timestamp": "2026-04-18", "mins": 286009}, {"id": "13DG-0002012383-26-001039", "src": "13DG", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Angi Inc.", "who_key": "Angi Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Angi Inc. adjusts its stake in ANGI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/0002012383-26-001039-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301849}, {"id": "0001705110-26-000027", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Julie Gosal", "who_key": "GOSAL JULIE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000027/0001705110-26-000027-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0001705110-26-000028", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Glenn Orchard", "who_key": "Orchard Glenn", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000028/0001705110-26-000028-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319129}, {"id": "0001705110-26-000029", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Kris Boon", "who_key": "Boon Kris", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000029/0001705110-26-000029-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319129}, {"id": "0001705110-26-000030", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Shannon Shaw", "who_key": "Shaw Shannon", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000030/0001705110-26-000030-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319129}, {"id": "0001534094-26-000002", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Bowman Angela R. Hicks", "who_key": "Hicks Bowman Angela R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000153409426000002/0001534094-26-000002-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319129}, {"id": "0002041269-26-000003", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Bailey Carson", "who_key": "Carson Bailey", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000204126926000003/0002041269-26-000003-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319129}, {"id": "0001705110-26-000016", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Shannon Shaw", "who_key": "Shaw Shannon", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19014.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000016/0001705110-26-000016-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001705110-26-000017", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Bailey Carson", "who_key": "Carson Bailey", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11708.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000017/0001705110-26-000017-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001705110-26-000018", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Bowman Angela R. Hicks", "who_key": "Hicks Bowman Angela R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6628.5599999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Director files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000018/0001705110-26-000018-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001705110-26-000019", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Andrew Russakoff", "who_key": "Russakoff Andrew", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 65445.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CFO files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000019/0001705110-26-000019-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001705110-26-000021", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Kris Boon", "who_key": "Boon Kris", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 126635.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000021/0001705110-26-000021-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355129}, {"id": "0001705110-26-000003", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Glenn Orchard", "who_key": "Orchard Glenn", "role": "Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53181.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511026000003/0001705110-26-000003-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440089}, {"id": "0001705110-25-000144", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Bailey Carson", "who_key": "Carson Bailey", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14896.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "C-suite exec files routine paperwork on ANGI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511025000144/0001705110-25-000144-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484729}], "recent_buys": [{"id": "0001705110-24-000118", "src": "INSIDERS", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Jeffrey W. Kip", "who_key": "Kip Jeffrey W", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 430000.0, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "CEO buys $430K of ANGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511024000118/0001705110-24-000118-index.htm", "trade_date": "2024-11-15", "timestamp": "2024-11-15", "mins": 1033369}], "institutional": [{"id": "13DG-0000905148-26-003740", "src": "13DG", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Angi Inc.", "who_key": "Angi Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Angi Inc. moves to a 6.9% passive stake in ANGI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/0000905148-26-003740-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0002012383-26-001039", "src": "13DG", "ticker": "ANGI", "cik": "1705110", "company": "Angi Inc.", "company_raw": "Angi Inc.", "who": "Angi Inc.", "who_key": "Angi Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Advertising", "country": "United States", "headline": "Angi Inc. adjusts its stake in ANGI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/0002012383-26-001039-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301849}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Angi Inc. - Class A Common Stock", "new_value": "Angi Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001705110", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001705110", "applied": 1, "detected_at": "2026-09-10T10:04:37.215247"}]}, "key_people": [{"who": "Bowman Angela R. Hicks", "who_key": "Hicks Bowman Angela R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 876015.89, "net": -876015.89, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25950.000000000004, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511022000100/0001705110-22-000100-index.htm"}, {"action": "SELL", "amount": 25000.0, "date": "2022-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511022000091/0001705110-22-000091-index.htm"}, {"action": "SELL", "amount": 25000.0, "date": "2022-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511022000089/0001705110-22-000089-index.htm"}, {"action": "SELL", "amount": 25200.0, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511022000050/0001705110-22-000050-index.htm"}, {"action": "SELL", "amount": 25050.0, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511022000037/0001705110-22-000037-index.htm"}, {"action": "SELL", "amount": 28400.0, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511022000025/0001705110-22-000025-index.htm"}, {"action": "SELL", "amount": 86600.0, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511022000014/0001705110-22-000014-index.htm"}, {"action": "SELL", "amount": 84600.00000000001, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511022000008/0001705110-22-000008-index.htm"}, {"action": "SELL", "amount": 90900.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511021000146/0001705110-21-000146-index.htm"}, {"action": "SELL", "amount": 110100.0, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511021000124/0001705110-21-000124-index.htm"}, {"action": "SELL", "amount": 131000.0, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511021000111/0001705110-21-000111-index.htm"}, {"action": "SELL", "amount": 102215.89, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511021000106/0001705110-21-000106-index.htm"}, {"action": "SELL", "amount": 116000.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511021000104/0001705110-21-000104-index.htm"}], "latest": {"action": "SELL", "amount": 25950.000000000004, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511022000100/0001705110-22-000100-index.htm"}}, {"who": "Kulesh Shanmugasundaram", "who_key": "Shanmugasundaram Kulesh", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 430566.12, "net": -430566.12, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15383.16, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511025000028/0001705110-25-000028-index.htm"}, {"action": "SELL", "amount": 27255.359999999997, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511024000074/0001705110-24-000074-index.htm"}, {"action": "SELL", "amount": 22321.2, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511024000070/0001705110-24-000070-index.htm"}, {"action": "SELL", "amount": 23613.479999999996, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511024000040/0001705110-24-000040-index.htm"}, {"action": "SELL", "amount": 25023.239999999998, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511024000031/0001705110-24-000031-index.htm"}, {"action": "SELL", "amount": 30309.84, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511024000026/0001705110-24-000026-index.htm"}, {"action": "SELL", "amount": 30309.84, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511024000023/0001705110-24-000023-index.htm"}, {"action": "SELL", "amount": 28920.0, "date": "2024-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511024000004/0001705110-24-000004-index.htm"}, {"action": "SELL", "amount": 29160.000000000004, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511024000002/0001705110-24-000002-index.htm"}, {"action": "SELL", "amount": 28560.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511023000099/0001705110-23-000099-index.htm"}, {"action": "SELL", "amount": 24000.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511023000093/0001705110-23-000093-index.htm"}, {"action": "SELL", "amount": 144510.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511023000004/0001705110-23-000004-index.htm"}, {"action": "SELL", "amount": 1200.0, "date": "2023-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511023000002/0001705110-23-000002-index.htm"}], "latest": {"action": "SELL", "amount": 15383.16, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511025000028/0001705110-25-000028-index.htm"}}, {"who": "Jeffrey W. Kip", "who_key": "Kip Jeffrey W", "role": "CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 430000.0, "sold": 0, "net": 430000.0, "trades": 1, "top_score": 62.2, "lean": "buying", "history": [{"action": "BUY", "amount": 430000.0, "date": "2024-11-15", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511024000118/0001705110-24-000118-index.htm"}], "latest": {"action": "BUY", "amount": 430000.0, "date": "2024-11-15", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1705110/000170511024000118/0001705110-24-000118-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-05", "title": "Form SCHEDULE 13G", "accession": "0002052113-26-000871", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001580569-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001104659-26-109801", "price_sensitive": true}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009526", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001988277-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003740", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001705110-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001705110-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001705110-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001705110-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001580569-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0001705110-26-000085", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001705110-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001705110-26-000077", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001705110-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001705110-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001705110-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001705110-26-000058", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001705110-26-000057", "price_sensitive": true}], "performance": {"ticker": "ANGI", "has_prices": true, "summary": {"n": 1, "avg": -0.7186046511627907, "win_rate": 0.0, "best": -0.7186046511627907, "worst": -0.7186046511627907, "as_of": "2026-08-07"}, "buys": [{"who": "Kip Jeffrey W", "person_type": "CEO", "person_label": "CEOs", "role": "CEO", "amount": 430000.0, "date": "2024-11-15", "score": 62.2, "ref_price": 17.2, "return": -0.7186046511627907}]}, "price_series": [{"date": "2017-10-02", "close": 127.6, "volume": 85065.0}, {"date": "2017-10-03", "close": 125.7, "volume": 76370.0}, {"date": "2017-10-04", "close": 118.1, "volume": 135864.0}, {"date": "2017-10-05", "close": 116.6, "volume": 48008.0}, {"date": "2017-10-06", "close": 117.0, "volume": 37727.0}, {"date": "2017-10-09", "close": 115.5, "volume": 18249.0}, {"date": "2017-10-10", "close": 115.5, "volume": 31398.0}, {"date": "2017-10-11", "close": 119.3, "volume": 159437.0}, {"date": "2017-10-12", "close": 119.3, "volume": 122779.0}, {"date": "2017-10-13", "close": 119.3, "volume": 23245.0}, {"date": "2017-10-16", "close": 118.5, "volume": 21843.0}, {"date": "2017-10-17", "close": 118.1, "volume": 18633.0}, {"date": "2017-10-18", "close": 120.4, "volume": 37787.0}, {"date": "2017-10-19", "close": 120.8, "volume": 42778.0}, {"date": "2017-10-20", "close": 120.4, "volume": 32259.0}, {"date": "2017-10-23", "close": 119.9, "volume": 35782.0}, {"date": "2017-10-24", "close": 118.7, "volume": 15891.0}, {"date": "2017-10-25", "close": 119.1, "volume": 27886.0}, {"date": "2017-10-26", "close": 119.1, "volume": 20423.0}, {"date": "2017-10-27", "close": 122.2, "volume": 37631.0}, {"date": "2017-10-30", "close": 122.4, "volume": 24782.0}, {"date": "2017-10-31", "close": 125.0, "volume": 38099.0}, {"date": "2017-11-01", "close": 123.7, "volume": 25002.0}, {"date": "2017-11-02", "close": 123.2, "volume": 42900.0}, {"date": "2017-11-03", "close": 121.3, "volume": 30020.0}, {"date": "2017-11-06", "close": 120.9, "volume": 29033.0}, {"date": "2017-11-07", "close": 122.2, "volume": 21838.0}, {"date": "2017-11-08", "close": 117.4, "volume": 145409.0}, {"date": "2017-11-09", "close": 113.2, "volume": 213129.0}, {"date": "2017-11-10", "close": 114.5, "volume": 99784.0}, {"date": "2017-11-13", "close": 115.7, "volume": 84883.0}, {"date": "2017-11-14", "close": 118.6, "volume": 102540.0}, {"date": "2017-11-15", "close": 117.3, "volume": 47564.0}, {"date": "2017-11-16", "close": 117.5, "volume": 41661.0}, {"date": "2017-11-17", "close": 118.6, "volume": 24233.0}, {"date": "2017-11-20", "close": 119.0, "volume": 25750.0}, {"date": "2017-11-21", "close": 118.7, "volume": 41872.0}, {"date": "2017-11-22", "close": 118.8, "volume": 20915.0}, {"date": "2017-11-24", "close": 119.8, "volume": 29768.0}, {"date": "2017-11-27", "close": 118.1, "volume": 43919.0}, {"date": "2017-11-28", "close": 119.3, "volume": 33152.0}, {"date": "2017-11-29", "close": 114.5, "volume": 70352.0}, {"date": "2017-11-30", "close": 115.8, "volume": 82469.0}, {"date": "2017-12-01", "close": 115.1, "volume": 31282.0}, {"date": "2017-12-04", "close": 110.9, "volume": 76277.0}, {"date": "2017-12-05", "close": 110.2, "volume": 60113.0}, {"date": "2017-12-06", "close": 108.5, "volume": 95011.0}, {"date": "2017-12-07", "close": 110.5, "volume": 58240.0}, {"date": "2017-12-08", "close": 110.4, "volume": 39706.0}, {"date": "2017-12-11", "close": 108.1, "volume": 41508.0}, {"date": "2017-12-12", "close": 105.5, "volume": 36873.0}, {"date": "2017-12-13", "close": 106.0, "volume": 48249.0}, {"date": "2017-12-14", "close": 105.4, "volume": 47140.0}, {"date": "2017-12-15", "close": 106.1, "volume": 75546.0}, {"date": "2017-12-18", "close": 107.5, "volume": 51653.0}, {"date": "2017-12-19", "close": 108.0, "volume": 44507.0}, {"date": "2017-12-20", "close": 110.2, "volume": 40411.0}, {"date": "2017-12-21", "close": 110.3, "volume": 56550.0}, {"date": "2017-12-22", "close": 110.8, "volume": 15013.0}, {"date": "2017-12-26", "close": 109.1, "volume": 18257.0}, {"date": "2017-12-27", "close": 108.1, "volume": 31726.0}, {"date": "2017-12-28", "close": 105.6, "volume": 28715.0}, {"date": "2017-12-29", "close": 104.6, "volume": 43207.0}, {"date": "2018-01-02", "close": 114.2, "volume": 72122.0}, {"date": "2018-01-03", "close": 120.3, "volume": 101913.0}, {"date": "2018-01-04", "close": 121.9, "volume": 99736.0}, {"date": "2018-01-05", "close": 127.6, "volume": 76076.0}, {"date": "2018-01-08", "close": 125.9, "volume": 56629.0}, {"date": "2018-01-09", "close": 127.8, "volume": 69681.0}, {"date": "2018-01-10", "close": 126.1, "volume": 29854.0}, {"date": "2018-01-11", "close": 127.6, "volume": 178105.0}, {"date": "2018-01-12", "close": 129.1, "volume": 51457.0}, {"date": "2018-01-16", "close": 128.0, "volume": 45130.0}, {"date": "2018-01-17", "close": 130.5, "volume": 22082.0}, {"date": "2018-01-18", "close": 131.1, "volume": 119925.0}, {"date": "2018-01-19", "close": 132.5, "volume": 46749.0}, {"date": "2018-01-22", "close": 133.1, "volume": 48421.0}, {"date": "2018-01-23", "close": 135.9, "volume": 84635.0}, {"date": "2018-01-24", "close": 135.5, "volume": 66731.0}, {"date": "2018-01-25", "close": 135.6, "volume": 36102.0}, {"date": "2018-01-26", "close": 136.5, "volume": 17472.0}, {"date": "2018-01-29", "close": 135.4, "volume": 31318.0}, {"date": "2018-01-30", "close": 135.9, "volume": 90218.0}, {"date": "2018-01-31", "close": 133.6, "volume": 44530.0}, {"date": "2018-02-01", "close": 134.1, "volume": 31058.0}, {"date": "2018-02-02", "close": 133.2, "volume": 42233.0}, {"date": "2018-02-05", "close": 130.6, "volume": 68535.0}, {"date": "2018-02-06", "close": 135.5, "volume": 70135.0}, {"date": "2018-02-07", "close": 136.1, "volume": 137373.0}, {"date": "2018-02-08", "close": 133.5, "volume": 126404.0}, {"date": "2018-02-09", "close": 133.1, "volume": 166564.0}, {"date": "2018-02-12", "close": 136.2, "volume": 98657.0}, {"date": "2018-02-13", "close": 138.9, "volume": 76283.0}, {"date": "2018-02-14", "close": 141.9, "volume": 221614.0}, {"date": "2018-02-15", "close": 138.4, "volume": 132863.0}, {"date": "2018-02-16", "close": 140.2, "volume": 68205.0}, {"date": "2018-02-20", "close": 146.0, "volume": 80325.0}, {"date": "2018-02-21", "close": 150.6, "volume": 90500.0}, {"date": "2018-02-22", "close": 149.7, "volume": 62523.0}, {"date": "2018-02-23", "close": 148.0, "volume": 56149.0}, {"date": "2018-02-26", "close": 150.2, "volume": 38035.0}, {"date": "2018-02-27", "close": 149.7, "volume": 68953.0}, {"date": "2018-02-28", "close": 147.9, "volume": 62010.0}, {"date": "2018-03-01", "close": 149.0, "volume": 746847.0}, {"date": "2018-03-02", "close": 150.6, "volume": 50073.0}, {"date": "2018-03-05", "close": 151.6, "volume": 81937.0}, {"date": "2018-03-06", "close": 153.1, "volume": 61715.0}, {"date": "2018-03-07", "close": 152.7, "volume": 267030.0}, {"date": "2018-03-08", "close": 151.9, "volume": 119415.0}, {"date": "2018-03-09", "close": 155.6, "volume": 105957.0}, {"date": "2018-03-12", "close": 156.5, "volume": 89538.0}, {"date": "2018-03-13", "close": 151.7, "volume": 54537.0}, {"date": "2018-03-14", "close": 149.5, "volume": 56860.0}, {"date": "2018-03-15", "close": 152.75, "volume": 97180.0}, {"date": "2018-03-16", "close": 150.2, "volume": 65591.0}, {"date": "2018-03-19", "close": 144.3, "volume": 56813.0}, {"date": "2018-03-20", "close": 144.3, "volume": 74176.0}, {"date": "2018-03-21", "close": 144.5, "volume": 55043.0}, {"date": "2018-03-22", "close": 140.8, "volume": 46918.0}, {"date": "2018-03-23", "close": 140.9, "volume": 62817.0}, {"date": "2018-03-26", "close": 141.7, "volume": 40843.0}, {"date": "2018-03-27", "close": 135.2, "volume": 87990.0}, {"date": "2018-03-28", "close": 135.3, "volume": 95466.0}, {"date": "2018-03-29", "close": 135.8, "volume": 54528.0}, {"date": "2018-04-02", "close": 133.0, "volume": 32576.0}, {"date": "2018-04-03", "close": 133.9, "volume": 68742.0}, {"date": "2018-04-04", "close": 135.1, "volume": 96573.0}, {"date": "2018-04-05", "close": 136.2, "volume": 50690.0}, {"date": "2018-04-06", "close": 133.2, "volume": 56646.0}, {"date": "2018-04-09", "close": 131.6, "volume": 40236.0}, {"date": "2018-04-10", "close": 134.9, "volume": 44906.0}, {"date": "2018-04-11", "close": 133.3, "volume": 17624.0}, {"date": "2018-04-12", "close": 137.1, "volume": 23280.0}, {"date": "2018-04-13", "close": 136.1, "volume": 118430.0}, {"date": "2018-04-16", "close": 134.4, "volume": 46762.0}, {"date": "2018-04-17", "close": 137.8, "volume": 85875.0}, {"date": "2018-04-18", "close": 141.9, "volume": 46020.0}, {"date": "2018-04-19", "close": 141.2, "volume": 37219.0}, {"date": "2018-04-20", "close": 139.1, "volume": 45181.0}, {"date": "2018-04-23", "close": 138.3, "volume": 43389.0}, {"date": "2018-04-24", "close": 136.5, "volume": 69758.0}, {"date": "2018-04-25", "close": 134.1, "volume": 50949.0}, {"date": "2018-04-26", "close": 135.3, "volume": 46866.0}, {"date": "2018-04-27", "close": 134.2, "volume": 26338.0}, {"date": "2018-04-30", "close": 133.6, "volume": 52558.0}, {"date": "2018-05-01", "close": 132.8, "volume": 140867.0}, {"date": "2018-05-02", "close": 134.3, "volume": 123495.0}, {"date": "2018-05-03", "close": 133.1, "volume": 82561.0}, {"date": "2018-05-04", "close": 132.5, "volume": 40652.0}, {"date": "2018-05-07", "close": 136.8, "volume": 65721.0}, {"date": "2018-05-08", "close": 140.6, "volume": 77953.0}, {"date": "2018-05-09", "close": 143.3, "volume": 117034.0}, {"date": "2018-05-10", "close": 141.8, "volume": 152456.0}, {"date": "2018-05-11", "close": 145.0, "volume": 128806.0}, {"date": "2018-05-14", "close": 143.0, "volume": 47422.0}, {"date": "2018-05-15", "close": 141.4, "volume": 49585.0}, {"date": "2018-05-16", "close": 141.6, "volume": 20629.0}, {"date": "2018-05-17", "close": 140.4, "volume": 72376.0}, {"date": "2018-05-18", "close": 141.3, "volume": 50322.0}, {"date": "2018-05-21", "close": 145.9, "volume": 56364.0}, {"date": "2018-05-22", "close": 150.6, "volume": 149543.0}, {"date": "2018-05-23", "close": 152.2, "volume": 183599.0}, {"date": "2018-05-24", "close": 151.4, "volume": 62240.0}, {"date": "2018-05-25", "close": 151.1, "volume": 41216.0}, {"date": "2018-05-29", "close": 152.3, "volume": 83756.0}, {"date": "2018-05-30", "close": 153.3, "volume": 89825.0}, {"date": "2018-05-31", "close": 150.6, "volume": 81997.0}, {"date": "2018-06-01", "close": 152.7, "volume": 63788.0}, {"date": "2018-06-04", "close": 155.0, "volume": 59751.0}, {"date": "2018-06-05", "close": 157.4, "volume": 51284.0}, {"date": "2018-06-06", "close": 160.6, "volume": 62302.0}, {"date": "2018-06-07", "close": 159.1, "volume": 50859.0}, {"date": "2018-06-08", "close": 160.2, "volume": 51972.0}, {"date": "2018-06-11", "close": 157.0, "volume": 55776.0}, {"date": "2018-06-12", "close": 159.5, "volume": 30708.0}, {"date": "2018-06-13", "close": 157.8, "volume": 31516.0}, {"date": "2018-06-14", "close": 158.6, "volume": 42912.0}, {"date": "2018-06-15", "close": 160.7, "volume": 37338.0}, {"date": "2018-06-18", "close": 163.3, "volume": 44348.0}, {"date": "2018-06-19", "close": 162.3, "volume": 43416.0}, {"date": "2018-06-20", "close": 161.9, "volume": 30877.0}, {"date": "2018-06-21", "close": 158.4, "volume": 41563.0}, {"date": "2018-06-22", "close": 152.1, "volume": 38444.0}, {"date": "2018-06-25", "close": 150.0, "volume": 59246.0}, {"date": "2018-06-26", "close": 150.0, "volume": 50788.0}, {"date": "2018-06-27", "close": 149.3, "volume": 53000.0}, {"date": "2018-06-28", "close": 150.8, "volume": 35391.0}, {"date": "2018-06-29", "close": 153.8, "volume": 76853.0}, {"date": "2018-07-02", "close": 156.6, "volume": 41287.0}, {"date": "2018-07-03", "close": 157.8, "volume": 17321.0}, {"date": "2018-07-05", "close": 161.3, "volume": 31796.0}, {"date": "2018-07-06", "close": 161.8, "volume": 33233.0}, {"date": "2018-07-09", "close": 164.4, "volume": 22823.0}, {"date": "2018-07-10", "close": 160.8, "volume": 18910.0}, {"date": "2018-07-11", "close": 161.8, "volume": 14486.0}, {"date": "2018-07-12", "close": 164.0, "volume": 21193.0}, {"date": "2018-07-13", "close": 163.7, "volume": 12519.0}, {"date": "2018-07-16", "close": 164.2, "volume": 77422.0}, {"date": "2018-07-17", "close": 164.5, "volume": 47145.0}, {"date": "2018-07-18", "close": 165.7, "volume": 24206.0}, {"date": "2018-07-19", "close": 165.2, "volume": 33660.0}, {"date": "2018-07-20", "close": 166.7, "volume": 63636.0}, {"date": "2018-07-23", "close": 168.7, "volume": 25151.0}, {"date": "2018-07-24", "close": 163.4, "volume": 42172.0}, {"date": "2018-07-25", "close": 169.8, "volume": 25995.0}, {"date": "2018-07-26", "close": 169.1, "volume": 18499.0}, {"date": "2018-07-27", "close": 162.0, "volume": 35416.0}, {"date": "2018-07-30", "close": 154.9, "volume": 51447.0}, {"date": "2018-07-31", "close": 157.1, "volume": 62636.0}, {"date": "2018-08-01", "close": 153.0, "volume": 32062.0}, {"date": "2018-08-02", "close": 158.2, "volume": 65192.0}, {"date": "2018-08-03", "close": 160.4, "volume": 64661.0}, {"date": "2018-08-06", "close": 163.6, "volume": 45885.0}, {"date": "2018-08-07", "close": 161.7, "volume": 41498.0}, {"date": "2018-08-08", "close": 159.6, "volume": 125763.0}, {"date": "2018-08-09", "close": 181.9, "volume": 339630.0}, {"date": "2018-08-10", "close": 196.6, "volume": 275958.0}, {"date": "2018-08-13", "close": 193.1, "volume": 92652.0}, {"date": "2018-08-14", "close": 201.3, "volume": 117809.0}, {"date": "2018-08-15", "close": 197.5, "volume": 70834.0}, {"date": "2018-08-16", "close": 194.6, "volume": 92227.0}, {"date": "2018-08-17", "close": 194.5, "volume": 68179.0}, {"date": "2018-08-20", "close": 195.4, "volume": 78059.0}, {"date": "2018-08-21", "close": 202.2, "volume": 82209.0}, {"date": "2018-08-22", "close": 210.8, "volume": 64842.0}, {"date": "2018-08-23", "close": 218.5, "volume": 169764.0}, {"date": "2018-08-24", "close": 219.9, "volume": 91800.0}, {"date": "2018-08-27", "close": 222.8, "volume": 87343.0}, {"date": "2018-08-28", "close": 219.2, "volume": 112336.0}, {"date": "2018-08-29", "close": 218.9, "volume": 57961.0}, {"date": "2018-08-30", "close": 214.5, "volume": 37741.0}, {"date": "2018-08-31", "close": 216.6, "volume": 30332.0}, {"date": "2018-09-04", "close": 213.1, "volume": 69991.0}, {"date": "2018-09-05", "close": 208.3, "volume": 54277.0}, {"date": "2018-09-06", "close": 213.4, "volume": 37787.0}, {"date": "2018-09-07", "close": 215.9, "volume": 93044.0}, {"date": "2018-09-10", "close": 215.6, "volume": 40823.0}, {"date": "2018-09-11", "close": 221.8, "volume": 53149.0}, {"date": "2018-09-12", "close": 224.8, "volume": 55745.0}, {"date": "2018-09-13", "close": 233.2, "volume": 85129.0}, {"date": "2018-09-14", "close": 232.6, "volume": 56988.0}, {"date": "2018-09-17", "close": 221.9, "volume": 60995.0}, {"date": "2018-09-18", "close": 232.4, "volume": 103985.0}, {"date": "2018-09-19", "close": 228.7, "volume": 100287.0}, {"date": "2018-09-20", "close": 231.1, "volume": 112880.0}, {"date": "2018-09-21", "close": 225.5, "volume": 72371.0}, {"date": "2018-09-24", "close": 224.2, "volume": 50154.0}, {"date": "2018-09-25", "close": 226.4, "volume": 62431.0}, {"date": "2018-09-26", "close": 229.8, "volume": 84233.0}, {"date": "2018-09-27", "close": 229.5, "volume": 44708.0}, {"date": "2018-09-28", "close": 234.8, "volume": 127214.0}, {"date": "2018-10-01", "close": 222.6, "volume": 66113.0}, {"date": "2018-10-02", "close": 219.9, "volume": 72119.0}, {"date": "2018-10-03", "close": 221.9, "volume": 69869.0}, {"date": "2018-10-04", "close": 215.9, "volume": 52497.0}, {"date": "2018-10-05", "close": 217.1, "volume": 62190.0}, {"date": "2018-10-08", "close": 207.8, "volume": 79021.0}, {"date": "2018-10-09", "close": 199.1, "volume": 104120.0}, {"date": "2018-10-10", "close": 189.7, "volume": 149087.0}, {"date": "2018-10-11", "close": 188.8, "volume": 162136.0}, {"date": "2018-10-12", "close": 192.1, "volume": 62903.0}, {"date": "2018-10-15", "close": 189.1, "volume": 70829.0}, {"date": "2018-10-16", "close": 196.8, "volume": 42949.0}, {"date": "2018-10-17", "close": 196.1, "volume": 54746.0}, {"date": "2018-10-18", "close": 193.6, "volume": 56439.0}, {"date": "2018-10-19", "close": 193.1, "volume": 61768.0}, {"date": "2018-10-22", "close": 192.3, "volume": 34495.0}, {"date": "2018-10-23", "close": 193.4, "volume": 42914.0}, {"date": "2018-10-24", "close": 185.8, "volume": 58228.0}, {"date": "2018-10-25", "close": 194.8, "volume": 43650.0}, {"date": "2018-10-26", "close": 186.2, "volume": 103900.0}, {"date": "2018-10-29", "close": 186.3, "volume": 91276.0}, {"date": "2018-10-30", "close": 191.6, "volume": 70679.0}, {"date": "2018-10-31", "close": 191.4, "volume": 70027.0}, {"date": "2018-11-01", "close": 195.1, "volume": 102081.0}, {"date": "2018-11-02", "close": 190.8, "volume": 73013.0}, {"date": "2018-11-05", "close": 186.8, "volume": 63162.0}, {"date": "2018-11-06", "close": 190.7, "volume": 68269.0}, {"date": "2018-11-07", "close": 190.8, "volume": 248883.0}, {"date": "2018-11-08", "close": 178.9, "volume": 521088.0}, {"date": "2018-11-09", "close": 179.6, "volume": 302343.0}, {"date": "2018-11-12", "close": 176.9, "volume": 223090.0}, {"date": "2018-11-13", "close": 183.0, "volume": 118530.0}, {"date": "2018-11-14", "close": 179.6, "volume": 79923.0}, {"date": "2018-11-15", "close": 185.0, "volume": 139503.0}, {"date": "2018-11-16", "close": 185.5, "volume": 105574.0}, {"date": "2018-11-19", "close": 168.4, "volume": 142906.0}, {"date": "2018-11-20", "close": 172.6, "volume": 120335.0}, {"date": "2018-11-21", "close": 177.2, "volume": 85827.0}, {"date": "2018-11-23", "close": 174.5, "volume": 22366.0}, {"date": "2018-11-26", "close": 176.0, "volume": 113166.0}, {"date": "2018-11-27", "close": 173.0, "volume": 70718.0}, {"date": "2018-11-28", "close": 175.3, "volume": 82623.0}, {"date": "2018-11-29", "close": 176.9, "volume": 128172.0}, {"date": "2018-11-30", "close": 175.3, "volume": 125930.0}, {"date": "2018-12-03", "close": 176.4, "volume": 251668.0}, {"date": "2018-12-04", "close": 170.2, "volume": 95528.0}, {"date": "2018-12-06", "close": 167.5, "volume": 90592.0}, {"date": "2018-12-07", "close": 162.7, "volume": 146942.0}, {"date": "2018-12-10", "close": 166.9, "volume": 73131.0}, {"date": "2018-12-11", "close": 166.2, "volume": 41019.0}, {"date": "2018-12-12", "close": 171.0, "volume": 94952.0}, {"date": "2018-12-13", "close": 167.9, "volume": 61217.0}, {"date": "2018-12-14", "close": 165.4, "volume": 43597.0}, {"date": "2018-12-17", "close": 156.4, "volume": 152830.0}, {"date": "2018-12-18", "close": 156.5, "volume": 105936.0}, {"date": "2018-12-19", "close": 159.5, "volume": 79736.0}, {"date": "2018-12-20", "close": 152.8, "volume": 95650.0}, {"date": "2018-12-21", "close": 140.5, "volume": 126573.0}, {"date": "2018-12-24", "close": 144.4, "volume": 34565.0}, {"date": "2018-12-26", "close": 157.1, "volume": 90786.0}, {"date": "2018-12-27", "close": 160.6, "volume": 59938.0}, {"date": "2018-12-28", "close": 160.9, "volume": 62840.0}, {"date": "2018-12-31", "close": 160.7, "volume": 39386.0}, {"date": "2019-01-02", "close": 157.8, "volume": 70545.0}, {"date": "2019-01-03", "close": 149.0, "volume": 50432.0}, {"date": "2019-01-04", "close": 158.0, "volume": 80117.0}, {"date": "2019-01-07", "close": 154.2, "volume": 82235.0}, {"date": "2019-01-08", "close": 154.1, "volume": 112940.0}, {"date": "2019-01-09", "close": 153.3, "volume": 108947.0}, {"date": "2019-01-10", "close": 152.8, "volume": 94012.0}, {"date": "2019-01-11", "close": 150.8, "volume": 338986.0}, {"date": "2019-01-14", "close": 148.8, "volume": 72806.0}, {"date": "2019-01-15", "close": 160.3, "volume": 107130.0}, {"date": "2019-01-16", "close": 159.2, "volume": 62353.0}, {"date": "2019-01-17", "close": 161.4, "volume": 74055.0}, {"date": "2019-01-18", "close": 165.0, "volume": 91127.0}, {"date": "2019-01-22", "close": 159.7, "volume": 51966.0}, {"date": "2019-01-23", "close": 160.8, "volume": 50609.0}, {"date": "2019-01-24", "close": 162.9, "volume": 32473.0}, {"date": "2019-01-25", "close": 163.8, "volume": 53120.0}, {"date": "2019-01-28", "close": 163.4, "volume": 57295.0}, {"date": "2019-01-29", "close": 158.9, "volume": 74664.0}, {"date": "2019-01-30", "close": 165.5, "volume": 60848.0}, {"date": "2019-01-31", "close": 170.0, "volume": 119123.0}, {"date": "2019-02-01", "close": 169.4, "volume": 92405.0}, {"date": "2019-02-04", "close": 172.5, "volume": 99501.0}, {"date": "2019-02-05", "close": 168.3, "volume": 122165.0}, {"date": "2019-02-06", "close": 166.3, "volume": 62547.0}, {"date": "2019-02-07", "close": 170.3, "volume": 198189.0}, {"date": "2019-02-08", "close": 167.2, "volume": 395920.0}, {"date": "2019-02-11", "close": 170.6, "volume": 137575.0}, {"date": "2019-02-12", "close": 172.5, "volume": 105230.0}, {"date": "2019-02-13", "close": 170.8, "volume": 74501.0}, {"date": "2019-02-14", "close": 171.1, "volume": 68152.0}, {"date": "2019-02-15", "close": 168.4, "volume": 106536.0}, {"date": "2019-02-19", "close": 165.3, "volume": 78573.0}, {"date": "2019-02-20", "close": 164.5, "volume": 74024.0}, {"date": "2019-02-21", "close": 162.2, "volume": 68412.0}, {"date": "2019-02-22", "close": 164.6, "volume": 121102.0}, {"date": "2019-02-25", "close": 164.6, "volume": 71761.0}, {"date": "2019-02-26", "close": 165.7, "volume": 63415.0}, {"date": "2019-02-27", "close": 166.1, "volume": 44899.0}, {"date": "2019-02-28", "close": 164.2, "volume": 64998.0}, {"date": "2019-03-01", "close": 163.8, "volume": 87855.0}, {"date": "2019-03-04", "close": 161.9, "volume": 72503.0}, {"date": "2019-03-05", "close": 163.8, "volume": 42327.0}, {"date": "2019-03-06", "close": 162.5, "volume": 37703.0}, {"date": "2019-03-07", "close": 160.5, "volume": 54978.0}, {"date": "2019-03-08", "close": 160.3, "volume": 70352.0}, {"date": "2019-03-11", "close": 159.8, "volume": 71472.0}, {"date": "2019-03-12", "close": 160.1, "volume": 63734.0}, {"date": "2019-03-13", "close": 161.0, "volume": 89713.0}, {"date": "2019-03-14", "close": 158.0, "volume": 55473.0}, {"date": "2019-03-15", "close": 158.7, "volume": 40826.0}, {"date": "2019-03-18", "close": 159.7, "volume": 86656.0}, {"date": "2019-03-19", "close": 163.8, "volume": 56123.0}, {"date": "2019-03-20", "close": 161.2, "volume": 57174.0}, {"date": "2019-03-21", "close": 165.5, "volume": 43446.0}, {"date": "2019-03-22", "close": 165.3, "volume": 52872.0}, {"date": "2019-03-25", "close": 160.3, "volume": 55919.0}, {"date": "2019-03-26", "close": 158.1, "volume": 30631.0}, {"date": "2019-03-27", "close": 155.0, "volume": 33784.0}, {"date": "2019-03-28", "close": 155.4, "volume": 104602.0}, {"date": "2019-03-29", "close": 154.4, "volume": 101487.0}, {"date": "2019-04-01", "close": 155.7, "volume": 71581.0}, {"date": "2019-04-02", "close": 155.6, "volume": 73564.0}, {"date": "2019-04-03", "close": 155.9, "volume": 79456.0}, {"date": "2019-04-04", "close": 152.3, "volume": 88599.0}, {"date": "2019-04-05", "close": 154.1, "volume": 114375.0}, {"date": "2019-04-08", "close": 155.3, "volume": 67007.0}, {"date": "2019-04-09", "close": 155.0, "volume": 46243.0}, {"date": "2019-04-10", "close": 156.2, "volume": 94337.0}, {"date": "2019-04-11", "close": 157.2, "volume": 103297.0}, {"date": "2019-04-12", "close": 157.6, "volume": 44046.0}, {"date": "2019-04-15", "close": 156.6, "volume": 55943.0}, {"date": "2019-04-16", "close": 155.0, "volume": 118647.0}, {"date": "2019-04-17", "close": 160.1, "volume": 269629.0}, {"date": "2019-04-18", "close": 158.3, "volume": 100250.0}, {"date": "2019-04-22", "close": 162.1, "volume": 94203.0}, {"date": "2019-04-23", "close": 168.4, "volume": 297598.0}, {"date": "2019-04-24", "close": 167.1, "volume": 144555.0}, {"date": "2019-04-25", "close": 161.9, "volume": 89762.0}, {"date": "2019-04-26", "close": 163.2, "volume": 280222.0}, {"date": "2019-04-29", "close": 170.8, "volume": 170212.0}, {"date": "2019-04-30", "close": 173.8, "volume": 142643.0}, {"date": "2019-05-01", "close": 179.7, "volume": 131874.0}, {"date": "2019-05-02", "close": 179.7, "volume": 122415.0}, {"date": "2019-05-03", "close": 184.9, "volume": 99306.0}, {"date": "2019-05-06", "close": 185.5, "volume": 116361.0}, {"date": "2019-05-07", "close": 183.1, "volume": 103960.0}, {"date": "2019-05-08", "close": 180.6, "volume": 152493.0}, {"date": "2019-05-09", "close": 165.0, "volume": 376528.0}, {"date": "2019-05-10", "close": 160.0, "volume": 221987.0}, {"date": "2019-05-13", "close": 149.8, "volume": 181859.0}, {"date": "2019-05-14", "close": 151.1, "volume": 192472.0}, {"date": "2019-05-15", "close": 154.3, "volume": 142123.0}, {"date": "2019-05-16", "close": 156.1, "volume": 261793.0}, {"date": "2019-05-17", "close": 151.9, "volume": 134787.0}, {"date": "2019-05-20", "close": 146.0, "volume": 110141.0}, {"date": "2019-05-21", "close": 149.0, "volume": 76389.0}, {"date": "2019-05-22", "close": 146.1, "volume": 102798.0}, {"date": "2019-05-23", "close": 143.1, "volume": 51320.0}, {"date": "2019-05-24", "close": 144.3, "volume": 39705.0}, {"date": "2019-05-28", "close": 144.7, "volume": 50945.0}, {"date": "2019-05-29", "close": 141.6, "volume": 44837.0}, {"date": "2019-05-30", "close": 141.9, "volume": 56479.0}, {"date": "2019-05-31", "close": 144.2, "volume": 104465.0}, {"date": "2019-06-03", "close": 140.7, "volume": 142253.0}, {"date": "2019-06-04", "close": 148.9, "volume": 126297.0}, {"date": "2019-06-05", "close": 146.0, "volume": 80476.0}, {"date": "2019-06-06", "close": 145.5, "volume": 83208.0}, {"date": "2019-06-07", "close": 146.9, "volume": 67278.0}, {"date": "2019-06-10", "close": 151.7, "volume": 70975.0}, {"date": "2019-06-11", "close": 150.3, "volume": 76157.0}, {"date": "2019-06-12", "close": 147.2, "volume": 44155.0}, {"date": "2019-06-13", "close": 151.0, "volume": 32787.0}, {"date": "2019-06-14", "close": 145.2, "volume": 82706.0}, {"date": "2019-06-17", "close": 146.1, "volume": 92787.0}, {"date": "2019-06-18", "close": 146.0, "volume": 177068.0}, {"date": "2019-06-19", "close": 146.0, "volume": 171222.0}, {"date": "2019-06-20", "close": 149.0, "volume": 126431.0}, {"date": "2019-06-21", "close": 146.0, "volume": 85019.0}, {"date": "2019-06-24", "close": 143.8, "volume": 80766.0}, {"date": "2019-06-25", "close": 136.5, "volume": 282338.0}, {"date": "2019-06-26", "close": 131.7, "volume": 103805.0}, {"date": "2019-06-27", "close": 129.6, "volume": 178344.0}, {"date": "2019-06-28", "close": 130.1, "volume": 136031.0}, {"date": "2019-07-01", "close": 128.4, "volume": 134186.0}, {"date": "2019-07-02", "close": 130.0, "volume": 59644.0}, {"date": "2019-07-03", "close": 130.1, "volume": 90375.0}, {"date": "2019-07-05", "close": 129.3, "volume": 191323.0}, {"date": "2019-07-08", "close": 130.9, "volume": 131472.0}, {"date": "2019-07-09", "close": 135.0, "volume": 170699.0}, {"date": "2019-07-10", "close": 139.1, "volume": 160867.0}, {"date": "2019-07-11", "close": 137.9, "volume": 266256.0}, {"date": "2019-07-12", "close": 138.2, "volume": 221257.0}, {"date": "2019-07-15", "close": 139.3, "volume": 129287.0}, {"date": "2019-07-16", "close": 135.3, "volume": 95377.0}, {"date": "2019-07-17", "close": 131.7, "volume": 145025.0}, {"date": "2019-07-18", "close": 130.9, "volume": 98014.0}, {"date": "2019-07-19", "close": 130.9, "volume": 59291.0}, {"date": "2019-07-22", "close": 134.0, "volume": 75548.0}, {"date": "2019-07-23", "close": 136.7, "volume": 259435.0}, {"date": "2019-07-24", "close": 140.7, "volume": 168303.0}, {"date": "2019-07-25", "close": 138.2, "volume": 185270.0}, {"date": "2019-07-26", "close": 139.6, "volume": 53041.0}, {"date": "2019-07-29", "close": 138.1, "volume": 78526.0}, {"date": "2019-07-30", "close": 138.4, "volume": 47992.0}, {"date": "2019-07-31", "close": 138.5, "volume": 76990.0}, {"date": "2019-08-01", "close": 136.7, "volume": 104340.0}, {"date": "2019-08-02", "close": 134.0, "volume": 76355.0}, {"date": "2019-08-05", "close": 130.2, "volume": 143337.0}, {"date": "2019-08-06", "close": 130.0, "volume": 91005.0}, {"date": "2019-08-07", "close": 126.0, "volume": 292452.0}, {"date": "2019-08-08", "close": 94.1, "volume": 1222598.0}, {"date": "2019-08-09", "close": 89.0, "volume": 702435.0}, {"date": "2019-08-12", "close": 90.1, "volume": 384312.0}, {"date": "2019-08-13", "close": 89.7, "volume": 402907.0}, {"date": "2019-08-14", "close": 85.3, "volume": 172137.0}, {"date": "2019-08-15", "close": 83.7, "volume": 357330.0}, {"date": "2019-08-16", "close": 81.9, "volume": 181419.0}, {"date": "2019-08-19", "close": 83.7, "volume": 167002.0}, {"date": "2019-08-20", "close": 83.0, "volume": 221706.0}, {"date": "2019-08-21", "close": 84.8, "volume": 205020.0}, {"date": "2019-08-22", "close": 82.8, "volume": 148418.0}, {"date": "2019-08-23", "close": 80.2, "volume": 214224.0}, {"date": "2019-08-26", "close": 80.0, "volume": 137278.0}, {"date": "2019-08-27", "close": 79.5, "volume": 133600.0}, {"date": "2019-08-28", "close": 78.5, "volume": 184741.0}, {"date": "2019-08-29", "close": 78.3, "volume": 289208.0}, {"date": "2019-08-30", "close": 77.6, "volume": 190467.0}, {"date": "2019-09-03", "close": 78.2, "volume": 201707.0}, {"date": "2019-09-04", "close": 78.3, "volume": 187553.0}, {"date": "2019-09-05", "close": 79.4, "volume": 354341.0}, {"date": "2019-09-06", "close": 81.1, "volume": 136074.0}, {"date": "2019-09-09", "close": 81.9, "volume": 152785.0}, {"date": "2019-09-10", "close": 80.8, "volume": 235105.0}, {"date": "2019-09-11", "close": 81.1, "volume": 120907.0}, {"date": "2019-09-12", "close": 77.3, "volume": 105836.0}, {"date": "2019-09-13", "close": 79.8, "volume": 141758.0}, {"date": "2019-09-16", "close": 79.2, "volume": 91864.0}, {"date": "2019-09-17", "close": 76.1, "volume": 204161.0}, {"date": "2019-09-18", "close": 72.0, "volume": 260305.0}, {"date": "2019-09-19", "close": 74.1, "volume": 399147.0}, {"date": "2019-09-20", "close": 70.5, "volume": 190844.0}, {"date": "2019-09-23", "close": 71.3, "volume": 117893.0}, {"date": "2019-09-24", "close": 70.8, "volume": 202211.0}, {"date": "2019-09-25", "close": 71.8, "volume": 180145.0}, {"date": "2019-09-26", "close": 70.1, "volume": 107048.0}, {"date": "2019-09-27", "close": 70.6, "volume": 82086.0}, {"date": "2019-09-30", "close": 70.85, "volume": 123892.0}, {"date": "2019-10-01", "close": 70.2, "volume": 167724.0}, {"date": "2019-10-02", "close": 67.5, "volume": 207265.0}, {"date": "2019-10-03", "close": 69.55, "volume": 383572.0}, {"date": "2019-10-04", "close": 69.6, "volume": 265671.0}, {"date": "2019-10-07", "close": 67.1, "volume": 245348.0}, {"date": "2019-10-08", "close": 66.85, "volume": 234082.0}, {"date": "2019-10-09", "close": 67.95, "volume": 136557.0}, {"date": "2019-10-10", "close": 67.65, "volume": 298074.0}, {"date": "2019-10-11", "close": 69.2, "volume": 325589.0}, {"date": "2019-10-14", "close": 67.95, "volume": 169451.0}, {"date": "2019-10-15", "close": 67.9, "volume": 182752.0}, {"date": "2019-10-16", "close": 68.7, "volume": 183622.0}, {"date": "2019-10-17", "close": 66.5, "volume": 117990.0}, {"date": "2019-10-18", "close": 66.9, "volume": 109778.0}, {"date": "2019-10-21", "close": 66.5, "volume": 147940.0}, {"date": "2019-10-22", "close": 67.1, "volume": 90135.0}, {"date": "2019-10-23", "close": 66.5, "volume": 133815.0}, {"date": "2019-10-24", "close": 69.0, "volume": 138200.0}, {"date": "2019-10-25", "close": 69.9, "volume": 122490.0}, {"date": "2019-10-28", "close": 70.5, "volume": 95896.0}, {"date": "2019-10-29", "close": 68.6, "volume": 73665.0}, {"date": "2019-10-30", "close": 68.2, "volume": 152546.0}, {"date": "2019-10-31", "close": 68.5, "volume": 277957.0}, {"date": "2019-11-01", "close": 70.3, "volume": 209661.0}, {"date": "2019-11-04", "close": 68.9, "volume": 190679.0}, {"date": "2019-11-05", "close": 67.3, "volume": 238094.0}, {"date": "2019-11-06", "close": 64.6, "volume": 550895.0}, {"date": "2019-11-07", "close": 78.5, "volume": 881156.0}, {"date": "2019-11-08", "close": 77.2, "volume": 350289.0}, {"date": "2019-11-11", "close": 77.3, "volume": 245708.0}, {"date": "2019-11-12", "close": 76.6, "volume": 128494.0}, {"date": "2019-11-13", "close": 76.1, "volume": 107122.0}, {"date": "2019-11-14", "close": 75.8, "volume": 174277.0}, {"date": "2019-11-15", "close": 75.3, "volume": 160764.0}, {"date": "2019-11-18", "close": 73.5, "volume": 138243.0}, {"date": "2019-11-19", "close": 73.8, "volume": 102657.0}, {"date": "2019-11-20", "close": 73.75, "volume": 103690.0}, {"date": "2019-11-21", "close": 74.6, "volume": 122910.0}, {"date": "2019-11-22", "close": 75.55, "volume": 87794.0}, {"date": "2019-11-25", "close": 80.3, "volume": 175405.0}, {"date": "2019-11-26", "close": 76.0, "volume": 161527.0}, {"date": "2019-11-27", "close": 77.9, "volume": 120162.0}, {"date": "2019-11-29", "close": 77.5, "volume": 51961.0}, {"date": "2019-12-02", "close": 77.6, "volume": 109188.0}, {"date": "2019-12-03", "close": 75.7, "volume": 144702.0}, {"date": "2019-12-04", "close": 76.2, "volume": 116495.0}, {"date": "2019-12-05", "close": 79.1, "volume": 259737.0}, {"date": "2019-12-06", "close": 79.0, "volume": 246814.0}, {"date": "2019-12-09", "close": 80.2, "volume": 262500.0}, {"date": "2019-12-10", "close": 79.4, "volume": 215892.0}, {"date": "2019-12-11", "close": 79.5, "volume": 104713.0}, {"date": "2019-12-12", "close": 84.0, "volume": 203670.0}, {"date": "2019-12-13", "close": 83.3, "volume": 225083.0}, {"date": "2019-12-16", "close": 83.5, "volume": 129271.0}, {"date": "2019-12-17", "close": 83.5, "volume": 173635.0}, {"date": "2019-12-18", "close": 82.8, "volume": 182646.0}, {"date": "2019-12-19", "close": 85.6, "volume": 321206.0}, {"date": "2019-12-20", "close": 87.05, "volume": 301356.0}, {"date": "2019-12-23", "close": 85.0, "volume": 156515.0}, {"date": "2019-12-24", "close": 84.3, "volume": 68256.0}, {"date": "2019-12-26", "close": 85.6, "volume": 144512.0}, {"date": "2019-12-27", "close": 83.6, "volume": 128317.0}, {"date": "2019-12-30", "close": 81.9, "volume": 124441.0}, {"date": "2019-12-31", "close": 84.7, "volume": 144549.0}, {"date": "2020-01-02", "close": 88.7, "volume": 231562.0}, {"date": "2020-01-03", "close": 87.55, "volume": 254545.0}, {"date": "2020-01-06", "close": 88.9, "volume": 156443.0}, {"date": "2020-01-07", "close": 90.3, "volume": 223292.0}, {"date": "2020-01-08", "close": 90.6, "volume": 165312.0}, {"date": "2020-01-09", "close": 90.6, "volume": 175252.0}, {"date": "2020-01-10", "close": 89.6, "volume": 100726.0}, {"date": "2020-01-13", "close": 88.9, "volume": 133349.0}, {"date": "2020-01-14", "close": 89.75, "volume": 111550.0}, {"date": "2020-01-15", "close": 93.6, "volume": 145903.0}, {"date": "2020-01-16", "close": 92.6, "volume": 176820.0}, {"date": "2020-01-17", "close": 93.3, "volume": 115413.0}, {"date": "2020-01-21", "close": 91.0, "volume": 112464.0}, {"date": "2020-01-22", "close": 89.8, "volume": 73027.0}, {"date": "2020-01-23", "close": 90.0, "volume": 94481.0}, {"date": "2020-01-24", "close": 89.2, "volume": 103890.0}, {"date": "2020-01-27", "close": 88.7, "volume": 99414.0}, {"date": "2020-01-28", "close": 89.3, "volume": 65736.0}, {"date": "2020-01-29", "close": 86.4, "volume": 150121.0}, {"date": "2020-01-30", "close": 84.5, "volume": 122821.0}, {"date": "2020-01-31", "close": 80.3, "volume": 145773.0}, {"date": "2020-02-03", "close": 81.8, "volume": 159605.0}, {"date": "2020-02-04", "close": 85.3, "volume": 196879.0}, {"date": "2020-02-05", "close": 86.1, "volume": 258564.0}, {"date": "2020-02-06", "close": 80.7, "volume": 390547.0}, {"date": "2020-02-07", "close": 82.7, "volume": 304141.0}, {"date": "2020-02-10", "close": 83.6, "volume": 211177.0}, {"date": "2020-02-11", "close": 85.2, "volume": 155647.0}, {"date": "2020-02-12", "close": 86.4, "volume": 93535.0}, {"date": "2020-02-13", "close": 85.2, "volume": 86427.0}, {"date": "2020-02-14", "close": 83.7, "volume": 133274.0}, {"date": "2020-02-18", "close": 83.2, "volume": 105674.0}, {"date": "2020-02-19", "close": 83.3, "volume": 168004.0}, {"date": "2020-02-20", "close": 82.15, "volume": 120915.0}, {"date": "2020-02-21", "close": 80.9, "volume": 86611.0}, {"date": "2020-02-24", "close": 80.9, "volume": 143121.0}, {"date": "2020-02-25", "close": 78.2, "volume": 179817.0}, {"date": "2020-02-26", "close": 75.5, "volume": 143760.0}, {"date": "2020-02-27", "close": 69.0, "volume": 304344.0}, {"date": "2020-02-28", "close": 71.3, "volume": 254191.0}, {"date": "2020-03-02", "close": 73.0, "volume": 227096.0}, {"date": "2020-03-03", "close": 69.5, "volume": 217432.0}, {"date": "2020-03-04", "close": 69.0, "volume": 155450.0}, {"date": "2020-03-05", "close": 64.1, "volume": 296034.0}, {"date": "2020-03-06", "close": 61.3, "volume": 200566.0}, {"date": "2020-03-09", "close": 53.7, "volume": 300204.0}, {"date": "2020-03-10", "close": 58.5, "volume": 140650.0}, {"date": "2020-03-11", "close": 53.9, "volume": 169510.0}, {"date": "2020-03-12", "close": 46.0, "volume": 281355.0}, {"date": "2020-03-13", "close": 46.4, "volume": 283285.0}, {"date": "2020-03-16", "close": 46.1, "volume": 368536.0}, {"date": "2020-03-17", "close": 49.3, "volume": 323055.0}, {"date": "2020-03-18", "close": 48.7, "volume": 323046.0}, {"date": "2020-03-19", "close": 51.1, "volume": 211061.0}, {"date": "2020-03-20", "close": 48.2, "volume": 303909.0}, {"date": "2020-03-23", "close": 50.8, "volume": 191356.0}, {"date": "2020-03-24", "close": 49.6, "volume": 305791.0}, {"date": "2020-03-25", "close": 47.0, "volume": 258065.0}, {"date": "2020-03-26", "close": 49.6, "volume": 283236.0}, {"date": "2020-03-27", "close": 52.0, "volume": 238547.0}, {"date": "2020-03-30", "close": 50.4, "volume": 172300.0}, {"date": "2020-03-31", "close": 52.5, "volume": 198495.0}, {"date": "2020-04-01", "close": 47.5, "volume": 210044.0}, {"date": "2020-04-02", "close": 46.2, "volume": 169612.0}, {"date": "2020-04-03", "close": 45.4, "volume": 191475.0}, {"date": "2020-04-06", "close": 46.3, "volume": 224848.0}, {"date": "2020-04-07", "close": 44.1, "volume": 512958.0}, {"date": "2020-04-08", "close": 51.8, "volume": 291083.0}, {"date": "2020-04-09", "close": 55.1, "volume": 247305.0}, {"date": "2020-04-13", "close": 58.75, "volume": 172667.0}, {"date": "2020-04-14", "close": 56.6, "volume": 200057.0}, {"date": "2020-04-15", "close": 54.8, "volume": 206470.0}, {"date": "2020-04-16", "close": 54.9, "volume": 183095.0}, {"date": "2020-04-17", "close": 58.5, "volume": 161058.0}, {"date": "2020-04-20", "close": 59.2, "volume": 221974.0}, {"date": "2020-04-21", "close": 56.9, "volume": 176839.0}, {"date": "2020-04-22", "close": 56.6, "volume": 254740.0}, {"date": "2020-04-23", "close": 57.4, "volume": 124322.0}, {"date": "2020-04-24", "close": 59.0, "volume": 251866.0}, {"date": "2020-04-27", "close": 64.5, "volume": 198256.0}, {"date": "2020-04-28", "close": 64.8, "volume": 169299.0}, {"date": "2020-04-29", "close": 68.0, "volume": 328630.0}, {"date": "2020-04-30", "close": 67.75, "volume": 156350.0}, {"date": "2020-05-01", "close": 67.6, "volume": 194118.0}, {"date": "2020-05-04", "close": 68.0, "volume": 224834.0}, {"date": "2020-05-05", "close": 72.9, "volume": 412146.0}, {"date": "2020-05-06", "close": 75.2, "volume": 319324.0}, {"date": "2020-05-07", "close": 80.5, "volume": 694920.0}, {"date": "2020-05-08", "close": 77.1, "volume": 305040.0}, {"date": "2020-05-11", "close": 90.9, "volume": 515295.0}, {"date": "2020-05-12", "close": 97.6, "volume": 459364.0}, {"date": "2020-05-13", "close": 99.55, "volume": 428088.0}, {"date": "2020-05-14", "close": 97.2, "volume": 208285.0}, {"date": "2020-05-15", "close": 96.75, "volume": 241700.0}, {"date": "2020-05-18", "close": 106.1, "volume": 286519.0}, {"date": "2020-05-19", "close": 106.1, "volume": 250490.0}, {"date": "2020-05-20", "close": 103.7, "volume": 245158.0}, {"date": "2020-05-21", "close": 103.8, "volume": 144575.0}, {"date": "2020-05-22", "close": 107.5, "volume": 141035.0}, {"date": "2020-05-26", "close": 107.2, "volume": 144504.0}, {"date": "2020-05-27", "close": 109.3, "volume": 258227.0}, {"date": "2020-05-28", "close": 105.0, "volume": 195520.0}, {"date": "2020-05-29", "close": 108.5, "volume": 167804.0}, {"date": "2020-06-01", "close": 111.5, "volume": 234369.0}, {"date": "2020-06-02", "close": 112.9, "volume": 236461.0}, {"date": "2020-06-03", "close": 117.4, "volume": 195955.0}, {"date": "2020-06-04", "close": 119.85, "volume": 309966.0}, {"date": "2020-06-05", "close": 125.6, "volume": 297547.0}, {"date": "2020-06-08", "close": 122.5, "volume": 266689.0}, {"date": "2020-06-09", "close": 122.7, "volume": 184576.0}, {"date": "2020-06-10", "close": 120.2, "volume": 146926.0}, {"date": "2020-06-11", "close": 116.2, "volume": 203987.0}, {"date": "2020-06-12", "close": 122.2, "volume": 234116.0}, {"date": "2020-06-15", "close": 128.2, "volume": 237835.0}, {"date": "2020-06-16", "close": 126.1, "volume": 310164.0}, {"date": "2020-06-17", "close": 122.3, "volume": 390762.0}, {"date": "2020-06-18", "close": 127.2, "volume": 270667.0}, {"date": "2020-06-19", "close": 125.3, "volume": 232293.0}, {"date": "2020-06-22", "close": 124.25, "volume": 104822.0}, {"date": "2020-06-23", "close": 132.2, "volume": 235231.0}, {"date": "2020-06-24", "close": 125.8, "volume": 269109.0}, {"date": "2020-06-25", "close": 124.25, "volume": 150876.0}, {"date": "2020-06-26", "close": 120.3, "volume": 153734.0}, {"date": "2020-06-29", "close": 118.5, "volume": 392471.0}, {"date": "2020-06-30", "close": 121.5, "volume": 565129.0}, {"date": "2020-07-01", "close": 130.9, "volume": 2369719.0}, {"date": "2020-07-02", "close": 134.3, "volume": 1048879.0}, {"date": "2020-07-06", "close": 150.1, "volume": 917140.0}, {"date": "2020-07-07", "close": 157.2, "volume": 592505.0}, {"date": "2020-07-08", "close": 157.6, "volume": 643405.0}, {"date": "2020-07-09", "close": 159.2, "volume": 507445.0}, {"date": "2020-07-10", "close": 163.1, "volume": 408069.0}, {"date": "2020-07-13", "close": 152.8, "volume": 411953.0}, {"date": "2020-07-14", "close": 162.3, "volume": 545553.0}, {"date": "2020-07-15", "close": 165.3, "volume": 534774.0}, {"date": "2020-07-16", "close": 152.5, "volume": 617035.0}, {"date": "2020-07-17", "close": 150.4, "volume": 333825.0}, {"date": "2020-07-20", "close": 157.7, "volume": 318323.0}, {"date": "2020-07-21", "close": 153.0, "volume": 229133.0}, {"date": "2020-07-22", "close": 149.5, "volume": 280574.0}, {"date": "2020-07-23", "close": 147.4, "volume": 319910.0}, {"date": "2020-07-24", "close": 145.8, "volume": 470881.0}, {"date": "2020-07-27", "close": 148.05, "volume": 290566.0}, {"date": "2020-07-28", "close": 143.4, "volume": 353070.0}, {"date": "2020-07-29", "close": 151.35, "volume": 335748.0}, {"date": "2020-07-30", "close": 156.1, "volume": 176249.0}, {"date": "2020-07-31", "close": 157.9, "volume": 289793.0}, {"date": "2020-08-03", "close": 159.2, "volume": 250556.0}, {"date": "2020-08-04", "close": 159.6, "volume": 227249.0}, {"date": "2020-08-05", "close": 164.6, "volume": 250754.0}, {"date": "2020-08-06", "close": 158.0, "volume": 212424.0}, {"date": "2020-08-07", "close": 157.1, "volume": 143384.0}, {"date": "2020-08-10", "close": 155.0, "volume": 446290.0}, {"date": "2020-08-11", "close": 130.0, "volume": 656622.0}, {"date": "2020-08-12", "close": 128.8, "volume": 465258.0}, {"date": "2020-08-13", "close": 132.2, "volume": 233436.0}, {"date": "2020-08-14", "close": 131.3, "volume": 260654.0}, {"date": "2020-08-17", "close": 140.6, "volume": 361005.0}, {"date": "2020-08-18", "close": 143.95, "volume": 268512.0}, {"date": "2020-08-19", "close": 141.0, "volume": 161539.0}, {"date": "2020-08-20", "close": 141.3, "volume": 220487.0}, {"date": "2020-08-21", "close": 139.0, "volume": 178654.0}, {"date": "2020-08-24", "close": 146.5, "volume": 726644.0}, {"date": "2020-08-25", "close": 141.8, "volume": 268231.0}, {"date": "2020-08-26", "close": 142.8, "volume": 180555.0}, {"date": "2020-08-27", "close": 137.3, "volume": 274382.0}, {"date": "2020-08-28", "close": 139.1, "volume": 105201.0}, {"date": "2020-08-31", "close": 138.75, "volume": 110845.0}, {"date": "2020-09-01", "close": 142.8, "volume": 170578.0}, {"date": "2020-09-02", "close": 147.0, "volume": 216001.0}, {"date": "2020-09-03", "close": 135.2, "volume": 270525.0}, {"date": "2020-09-04", "close": 126.3, "volume": 356620.0}, {"date": "2020-09-08", "close": 121.6, "volume": 274349.0}, {"date": "2020-09-09", "close": 129.1, "volume": 320634.0}, {"date": "2020-09-10", "close": 126.2, "volume": 302839.0}, {"date": "2020-09-11", "close": 123.4, "volume": 492141.0}, {"date": "2020-09-14", "close": 118.6, "volume": 191639.0}, {"date": "2020-09-15", "close": 122.1, "volume": 410404.0}, {"date": "2020-09-16", "close": 111.8, "volume": 448332.0}, {"date": "2020-09-17", "close": 106.0, "volume": 527047.0}, {"date": "2020-09-18", "close": 103.4, "volume": 556406.0}, {"date": "2020-09-21", "close": 103.2, "volume": 406769.0}, {"date": "2020-09-22", "close": 104.95, "volume": 291912.0}, {"date": "2020-09-23", "close": 100.5, "volume": 265264.0}, {"date": "2020-09-24", "close": 98.0, "volume": 314779.0}, {"date": "2020-09-25", "close": 102.8, "volume": 305089.0}, {"date": "2020-09-28", "close": 105.5, "volume": 293286.0}, {"date": "2020-09-29", "close": 108.4, "volume": 297554.0}, {"date": "2020-09-30", "close": 110.95, "volume": 637363.0}, {"date": "2020-10-01", "close": 122.9, "volume": 570146.0}, {"date": "2020-10-02", "close": 120.3, "volume": 295034.0}, {"date": "2020-10-05", "close": 127.5, "volume": 232893.0}, {"date": "2020-10-06", "close": 122.9, "volume": 379540.0}, {"date": "2020-10-07", "close": 127.4, "volume": 286660.0}, {"date": "2020-10-08", "close": 110.4, "volume": 1476982.0}, {"date": "2020-10-09", "close": 113.1, "volume": 404731.0}, {"date": "2020-10-12", "close": 109.7, "volume": 218137.0}, {"date": "2020-10-13", "close": 111.0, "volume": 197190.0}, {"date": "2020-10-14", "close": 109.2, "volume": 198667.0}, {"date": "2020-10-15", "close": 110.9, "volume": 344043.0}, {"date": "2020-10-16", "close": 109.4, "volume": 142305.0}, {"date": "2020-10-19", "close": 109.0, "volume": 165768.0}, {"date": "2020-10-20", "close": 111.0, "volume": 173308.0}, {"date": "2020-10-21", "close": 110.7, "volume": 175516.0}, {"date": "2020-10-22", "close": 109.0, "volume": 398340.0}, {"date": "2020-10-23", "close": 110.9, "volume": 239458.0}, {"date": "2020-10-26", "close": 108.4, "volume": 277801.0}, {"date": "2020-10-27", "close": 109.4, "volume": 236411.0}, {"date": "2020-10-28", "close": 106.6, "volume": 226710.0}, {"date": "2020-10-29", "close": 110.2, "volume": 214608.0}, {"date": "2020-10-30", "close": 106.0, "volume": 209798.0}, {"date": "2020-11-02", "close": 109.3, "volume": 336371.0}, {"date": "2020-11-03", "close": 109.7, "volume": 112262.0}, {"date": "2020-11-04", "close": 115.1, "volume": 206701.0}, {"date": "2020-11-05", "close": 114.5, "volume": 365980.0}, {"date": "2020-11-06", "close": 100.1, "volume": 1812363.0}, {"date": "2020-11-09", "close": 99.8, "volume": 693113.0}, {"date": "2020-11-10", "close": 103.7, "volume": 603982.0}, {"date": "2020-11-11", "close": 107.7, "volume": 378547.0}, {"date": "2020-11-12", "close": 104.1, "volume": 550477.0}, {"date": "2020-11-13", "close": 107.7, "volume": 253823.0}, {"date": "2020-11-16", "close": 105.8, "volume": 243013.0}, {"date": "2020-11-17", "close": 106.1, "volume": 100237.0}, {"date": "2020-11-18", "close": 107.3, "volume": 105232.0}, {"date": "2020-11-19", "close": 112.9, "volume": 176699.0}, {"date": "2020-11-20", "close": 115.6, "volume": 173986.0}, {"date": "2020-11-23", "close": 118.0, "volume": 184227.0}, {"date": "2020-11-24", "close": 115.4, "volume": 413099.0}, {"date": "2020-11-25", "close": 122.6, "volume": 198706.0}, {"date": "2020-11-27", "close": 122.2, "volume": 175964.0}, {"date": "2020-11-30", "close": 123.6, "volume": 216730.0}, {"date": "2020-12-01", "close": 122.8, "volume": 349428.0}, {"date": "2020-12-02", "close": 117.3, "volume": 232224.0}, {"date": "2020-12-03", "close": 117.3, "volume": 205412.0}, {"date": "2020-12-04", "close": 120.4, "volume": 130025.0}, {"date": "2020-12-07", "close": 118.0, "volume": 225099.0}, {"date": "2020-12-08", "close": 117.6, "volume": 152639.0}, {"date": "2020-12-09", "close": 115.7, "volume": 152281.0}, {"date": "2020-12-10", "close": 119.8, "volume": 333613.0}, {"date": "2020-12-11", "close": 119.0, "volume": 200406.0}, {"date": "2020-12-14", "close": 119.5, "volume": 171024.0}, {"date": "2020-12-15", "close": 121.5, "volume": 185207.0}, {"date": "2020-12-16", "close": 117.3, "volume": 300017.0}, {"date": "2020-12-17", "close": 121.3, "volume": 165109.0}, {"date": "2020-12-18", "close": 128.7, "volume": 254776.0}, {"date": "2020-12-21", "close": 123.5, "volume": 248228.0}, {"date": "2020-12-22", "close": 127.6, "volume": 317980.0}, {"date": "2020-12-23", "close": 128.4, "volume": 177465.0}, {"date": "2020-12-24", "close": 132.7, "volume": 101619.0}, {"date": "2020-12-28", "close": 134.7, "volume": 275197.0}, {"date": "2020-12-29", "close": 130.25, "volume": 157715.0}, {"date": "2020-12-30", "close": 132.2, "volume": 137164.0}, {"date": "2020-12-31", "close": 131.95, "volume": 109644.0}, {"date": "2021-01-04", "close": 129.7, "volume": 357326.0}, {"date": "2021-01-05", "close": 122.3, "volume": 203281.0}, {"date": "2021-01-06", "close": 119.1, "volume": 221490.0}, {"date": "2021-01-07", "close": 118.5, "volume": 150655.0}, {"date": "2021-01-08", "close": 117.4, "volume": 323521.0}, {"date": "2021-01-11", "close": 119.7, "volume": 280072.0}, {"date": "2021-01-12", "close": 123.7, "volume": 382603.0}, {"date": "2021-01-13", "close": 123.9, "volume": 171978.0}, {"date": "2021-01-14", "close": 121.9, "volume": 212199.0}, {"date": "2021-01-15", "close": 119.8, "volume": 194045.0}, {"date": "2021-01-19", "close": 117.7, "volume": 286370.0}, {"date": "2021-01-20", "close": 123.1, "volume": 280140.0}, {"date": "2021-01-21", "close": 125.0, "volume": 139105.0}, {"date": "2021-01-22", "close": 124.8, "volume": 125439.0}, {"date": "2021-01-25", "close": 127.0, "volume": 464355.0}, {"date": "2021-01-26", "close": 138.65, "volume": 763686.0}, {"date": "2021-01-27", "close": 150.8, "volume": 934770.0}, {"date": "2021-01-28", "close": 140.3, "volume": 478144.0}, {"date": "2021-01-29", "close": 139.8, "volume": 200115.0}, {"date": "2021-02-01", "close": 140.0, "volume": 210351.0}, {"date": "2021-02-02", "close": 151.4, "volume": 377216.0}, {"date": "2021-02-03", "close": 151.4, "volume": 414135.0}, {"date": "2021-02-04", "close": 140.2, "volume": 456009.0}, {"date": "2021-02-05", "close": 162.5, "volume": 381377.0}, {"date": "2021-02-08", "close": 180.7, "volume": 838180.0}, {"date": "2021-02-09", "close": 164.6, "volume": 361321.0}, {"date": "2021-02-10", "close": 161.1, "volume": 243060.0}, {"date": "2021-02-11", "close": 159.0, "volume": 125455.0}, {"date": "2021-02-12", "close": 154.9, "volume": 316199.0}, {"date": "2021-02-16", "close": 156.0, "volume": 253475.0}, {"date": "2021-02-17", "close": 154.8, "volume": 156230.0}, {"date": "2021-02-18", "close": 152.65, "volume": 104707.0}, {"date": "2021-02-19", "close": 153.3, "volume": 179489.0}, {"date": "2021-02-22", "close": 150.5, "volume": 133099.0}, {"date": "2021-02-23", "close": 146.4, "volume": 144593.0}, {"date": "2021-02-24", "close": 143.1, "volume": 117487.0}, {"date": "2021-02-25", "close": 150.4, "volume": 344629.0}, {"date": "2021-02-26", "close": 149.45, "volume": 154267.0}, {"date": "2021-03-01", "close": 157.4, "volume": 153434.0}, {"date": "2021-03-02", "close": 154.3, "volume": 127390.0}, {"date": "2021-03-03", "close": 148.1, "volume": 177434.0}, {"date": "2021-03-04", "close": 152.4, "volume": 263984.0}, {"date": "2021-03-05", "close": 155.9, "volume": 224952.0}, {"date": "2021-03-08", "close": 150.1, "volume": 221982.0}, {"date": "2021-03-09", "close": 160.3, "volume": 112057.0}, {"date": "2021-03-10", "close": 156.6, "volume": 160507.0}, {"date": "2021-03-11", "close": 159.1, "volume": 141575.0}, {"date": "2021-03-12", "close": 168.8, "volume": 167247.0}, {"date": "2021-03-15", "close": 166.3, "volume": 80756.0}, {"date": "2021-03-16", "close": 166.2, "volume": 98652.0}, {"date": "2021-03-17", "close": 163.3, "volume": 79361.0}, {"date": "2021-03-18", "close": 165.1, "volume": 182684.0}, {"date": "2021-03-19", "close": 169.5, "volume": 144517.0}, {"date": "2021-03-22", "close": 164.7, "volume": 112504.0}, {"date": "2021-03-23", "close": 157.0, "volume": 135440.0}, {"date": "2021-03-24", "close": 137.6, "volume": 176093.0}, {"date": "2021-03-25", "close": 139.0, "volume": 160879.0}, {"date": "2021-03-26", "close": 138.1, "volume": 172410.0}, {"date": "2021-03-29", "close": 135.5, "volume": 206327.0}, {"date": "2021-03-30", "close": 129.3, "volume": 184478.0}, {"date": "2021-03-31", "close": 130.0, "volume": 231448.0}, {"date": "2021-04-01", "close": 146.6, "volume": 574135.0}, {"date": "2021-04-05", "close": 144.7, "volume": 234577.0}, {"date": "2021-04-06", "close": 144.85, "volume": 141721.0}, {"date": "2021-04-07", "close": 144.05, "volume": 112222.0}, {"date": "2021-04-08", "close": 151.7, "volume": 186680.0}, {"date": "2021-04-09", "close": 148.8, "volume": 99499.0}, {"date": "2021-04-12", "close": 151.95, "volume": 98379.0}, {"date": "2021-04-13", "close": 170.25, "volume": 485225.0}, {"date": "2021-04-14", "close": 170.9, "volume": 180771.0}, {"date": "2021-04-15", "close": 170.0, "volume": 125427.0}, {"date": "2021-04-16", "close": 168.0, "volume": 105355.0}, {"date": "2021-04-19", "close": 167.9, "volume": 112402.0}, {"date": "2021-04-20", "close": 159.1, "volume": 115965.0}, {"date": "2021-04-21", "close": 160.4, "volume": 135182.0}, {"date": "2021-04-22", "close": 158.5, "volume": 79031.0}, {"date": "2021-04-23", "close": 161.9, "volume": 66997.0}, {"date": "2021-04-26", "close": 161.8, "volume": 56471.0}, {"date": "2021-04-27", "close": 163.9, "volume": 59053.0}, {"date": "2021-04-28", "close": 164.2, "volume": 68307.0}, {"date": "2021-04-29", "close": 162.5, "volume": 48872.0}, {"date": "2021-04-30", "close": 160.1, "volume": 75497.0}, {"date": "2021-05-03", "close": 155.4, "volume": 121167.0}, {"date": "2021-05-04", "close": 153.0, "volume": 112927.0}, {"date": "2021-05-05", "close": 145.9, "volume": 97681.0}, {"date": "2021-05-06", "close": 140.4, "volume": 188156.0}, {"date": "2021-05-07", "close": 135.8, "volume": 403994.0}, {"date": "2021-05-10", "close": 125.8, "volume": 272813.0}, {"date": "2021-05-11", "close": 131.5, "volume": 174643.0}, {"date": "2021-05-12", "close": 120.6, "volume": 263083.0}, {"date": "2021-05-13", "close": 126.6, "volume": 250421.0}, {"date": "2021-05-14", "close": 130.6, "volume": 315245.0}, {"date": "2021-05-17", "close": 124.6, "volume": 151066.0}, {"date": "2021-05-18", "close": 131.4, "volume": 218193.0}, {"date": "2021-05-19", "close": 135.6, "volume": 183440.0}, {"date": "2021-05-20", "close": 138.0, "volume": 105369.0}, {"date": "2021-05-21", "close": 140.6, "volume": 176099.0}, {"date": "2021-05-24", "close": 144.4, "volume": 124482.0}, {"date": "2021-05-25", "close": 140.0, "volume": 186453.0}, {"date": "2021-05-26", "close": 143.8, "volume": 83184.0}, {"date": "2021-05-27", "close": 142.7, "volume": 130266.0}, {"date": "2021-05-28", "close": 141.8, "volume": 76763.0}, {"date": "2021-06-01", "close": 142.6, "volume": 131469.0}, {"date": "2021-06-02", "close": 142.7, "volume": 67855.0}, {"date": "2021-06-03", "close": 135.8, "volume": 132678.0}, {"date": "2021-06-04", "close": 136.2, "volume": 77823.0}, {"date": "2021-06-07", "close": 140.2, "volume": 123593.0}, {"date": "2021-06-08", "close": 144.8, "volume": 68252.0}, {"date": "2021-06-09", "close": 140.5, "volume": 161234.0}, {"date": "2021-06-10", "close": 142.8, "volume": 92095.0}, {"date": "2021-06-11", "close": 143.0, "volume": 96615.0}, {"date": "2021-06-14", "close": 144.5, "volume": 81739.0}, {"date": "2021-06-15", "close": 138.7, "volume": 84131.0}, {"date": "2021-06-16", "close": 138.6, "volume": 44780.0}, {"date": "2021-06-17", "close": 138.1, "volume": 87132.0}, {"date": "2021-06-18", "close": 135.6, "volume": 64203.0}, {"date": "2021-06-21", "close": 136.3, "volume": 58651.0}, {"date": "2021-06-22", "close": 133.3, "volume": 63559.0}, {"date": "2021-06-23", "close": 137.8, "volume": 52859.0}, {"date": "2021-06-24", "close": 138.8, "volume": 47008.0}, {"date": "2021-06-25", "close": 143.9, "volume": 80584.0}, {"date": "2021-06-28", "close": 139.6, "volume": 51654.0}, {"date": "2021-06-29", "close": 141.3, "volume": 81502.0}, {"date": "2021-06-30", "close": 135.2, "volume": 87718.0}, {"date": "2021-07-01", "close": 135.1, "volume": 86240.0}, {"date": "2021-07-02", "close": 128.4, "volume": 141828.0}, {"date": "2021-07-06", "close": 127.5, "volume": 117820.0}, {"date": "2021-07-07", "close": 125.9, "volume": 53566.0}, {"date": "2021-07-08", "close": 122.3, "volume": 228771.0}, {"date": "2021-07-09", "close": 125.1, "volume": 82961.0}, {"date": "2021-07-12", "close": 123.3, "volume": 44726.0}, {"date": "2021-07-13", "close": 117.5, "volume": 155340.0}, {"date": "2021-07-14", "close": 119.0, "volume": 162173.0}, {"date": "2021-07-15", "close": 117.5, "volume": 124288.0}, {"date": "2021-07-16", "close": 122.0, "volume": 115629.0}, {"date": "2021-07-19", "close": 114.8, "volume": 184619.0}, {"date": "2021-07-20", "close": 119.5, "volume": 136699.0}, {"date": "2021-07-21", "close": 115.4, "volume": 130768.0}, {"date": "2021-07-22", "close": 119.7, "volume": 127573.0}, {"date": "2021-07-23", "close": 120.3, "volume": 52113.0}, {"date": "2021-07-26", "close": 122.4, "volume": 80326.0}, {"date": "2021-07-27", "close": 120.5, "volume": 75797.0}, {"date": "2021-07-28", "close": 120.3, "volume": 78625.0}, {"date": "2021-07-29", "close": 120.5, "volume": 66197.0}, {"date": "2021-07-30", "close": 115.1, "volume": 161677.0}, {"date": "2021-08-02", "close": 114.4, "volume": 103711.0}, {"date": "2021-08-03", "close": 111.3, "volume": 138495.0}, {"date": "2021-08-04", "close": 112.0, "volume": 139761.0}, {"date": "2021-08-05", "close": 117.6, "volume": 152273.0}, {"date": "2021-08-06", "close": 112.1, "volume": 140449.0}, {"date": "2021-08-09", "close": 112.1, "volume": 100998.0}, {"date": "2021-08-10", "close": 108.1, "volume": 141806.0}, {"date": "2021-08-11", "close": 104.5, "volume": 140884.0}, {"date": "2021-08-12", "close": 104.0, "volume": 134686.0}, {"date": "2021-08-13", "close": 103.8, "volume": 158185.0}, {"date": "2021-08-16", "close": 100.6, "volume": 118785.0}, {"date": "2021-08-17", "close": 100.0, "volume": 107414.0}, {"date": "2021-08-18", "close": 99.7, "volume": 94812.0}, {"date": "2021-08-19", "close": 99.1, "volume": 109575.0}, {"date": "2021-08-20", "close": 102.8, "volume": 96014.0}, {"date": "2021-08-23", "close": 104.1, "volume": 76204.0}, {"date": "2021-08-24", "close": 106.7, "volume": 71673.0}, {"date": "2021-08-25", "close": 106.4, "volume": 81754.0}, {"date": "2021-08-26", "close": 105.5, "volume": 89850.0}, {"date": "2021-08-27", "close": 105.5, "volume": 102291.0}, {"date": "2021-08-30", "close": 107.3, "volume": 92708.0}, {"date": "2021-08-31", "close": 106.4, "volume": 70431.0}, {"date": "2021-09-01", "close": 104.1, "volume": 89544.0}, {"date": "2021-09-02", "close": 105.5, "volume": 148813.0}, {"date": "2021-09-03", "close": 105.1, "volume": 61439.0}, {"date": "2021-09-07", "close": 105.9, "volume": 69869.0}, {"date": "2021-09-08", "close": 101.7, "volume": 91180.0}, {"date": "2021-09-09", "close": 103.6, "volume": 60895.0}, {"date": "2021-09-10", "close": 105.1, "volume": 91792.0}, {"date": "2021-09-13", "close": 107.0, "volume": 102215.0}, {"date": "2021-09-14", "close": 116.8, "volume": 309042.0}, {"date": "2021-09-15", "close": 115.7, "volume": 178456.0}, {"date": "2021-09-16", "close": 124.9, "volume": 223161.0}, {"date": "2021-09-17", "close": 122.2, "volume": 227498.0}, {"date": "2021-09-20", "close": 118.0, "volume": 121436.0}, {"date": "2021-09-21", "close": 118.7, "volume": 63768.0}, {"date": "2021-09-22", "close": 121.9, "volume": 163433.0}, {"date": "2021-09-23", "close": 138.4, "volume": 318237.0}, {"date": "2021-09-24", "close": 144.0, "volume": 304618.0}, {"date": "2021-09-27", "close": 130.4, "volume": 191777.0}, {"date": "2021-09-28", "close": 124.8, "volume": 144522.0}, {"date": "2021-09-29", "close": 122.4, "volume": 108419.0}, {"date": "2021-09-30", "close": 123.4, "volume": 95849.0}, {"date": "2021-10-01", "close": 128.3, "volume": 123421.0}, {"date": "2021-10-04", "close": 126.3, "volume": 92919.0}, {"date": "2021-10-05", "close": 120.7, "volume": 105241.0}, {"date": "2021-10-06", "close": 119.7, "volume": 72602.0}, {"date": "2021-10-07", "close": 125.7, "volume": 128560.0}, {"date": "2021-10-08", "close": 121.6, "volume": 114017.0}, {"date": "2021-10-11", "close": 120.2, "volume": 139982.0}, {"date": "2021-10-12", "close": 118.2, "volume": 135754.0}, {"date": "2021-10-13", "close": 126.8, "volume": 215592.0}, {"date": "2021-10-14", "close": 132.9, "volume": 176265.0}, {"date": "2021-10-15", "close": 131.5, "volume": 148001.0}, {"date": "2021-10-18", "close": 124.3, "volume": 158752.0}, {"date": "2021-10-19", "close": 125.5, "volume": 104473.0}, {"date": "2021-10-20", "close": 124.7, "volume": 75227.0}, {"date": "2021-10-21", "close": 125.8, "volume": 138791.0}, {"date": "2021-10-22", "close": 121.0, "volume": 122896.0}, {"date": "2021-10-25", "close": 127.9, "volume": 163307.0}, {"date": "2021-10-26", "close": 126.5, "volume": 117285.0}, {"date": "2021-10-27", "close": 124.1, "volume": 111814.0}, {"date": "2021-10-28", "close": 126.1, "volume": 80240.0}, {"date": "2021-10-29", "close": 125.3, "volume": 123734.0}, {"date": "2021-11-01", "close": 126.5, "volume": 78818.0}, {"date": "2021-11-02", "close": 118.0, "volume": 147761.0}, {"date": "2021-11-03", "close": 120.3, "volume": 85579.0}, {"date": "2021-11-04", "close": 117.8, "volume": 159130.0}, {"date": "2021-11-05", "close": 108.7, "volume": 174009.0}, {"date": "2021-11-08", "close": 108.5, "volume": 118590.0}, {"date": "2021-11-09", "close": 107.7, "volume": 107274.0}, {"date": "2021-11-10", "close": 107.2, "volume": 110023.0}, {"date": "2021-11-11", "close": 108.1, "volume": 90141.0}, {"date": "2021-11-12", "close": 109.8, "volume": 111583.0}, {"date": "2021-11-15", "close": 110.2, "volume": 112677.0}, {"date": "2021-11-16", "close": 113.0, "volume": 111313.0}, {"date": "2021-11-17", "close": 112.1, "volume": 123034.0}, {"date": "2021-11-18", "close": 105.0, "volume": 136715.0}, {"date": "2021-11-19", "close": 99.9, "volume": 118183.0}, {"date": "2021-11-22", "close": 94.1, "volume": 193281.0}, {"date": "2021-11-23", "close": 93.4, "volume": 153458.0}, {"date": "2021-11-24", "close": 97.0, "volume": 146453.0}, {"date": "2021-11-26", "close": 96.3, "volume": 111380.0}, {"date": "2021-11-29", "close": 95.1, "volume": 145439.0}, {"date": "2021-11-30", "close": 96.1, "volume": 203819.0}, {"date": "2021-12-01", "close": 95.3, "volume": 214827.0}, {"date": "2021-12-02", "close": 92.0, "volume": 211607.0}, {"date": "2021-12-03", "close": 87.7, "volume": 126297.0}, {"date": "2021-12-06", "close": 92.2, "volume": 111206.0}, {"date": "2021-12-07", "close": 97.7, "volume": 153924.0}, {"date": "2021-12-08", "close": 99.0, "volume": 193614.0}, {"date": "2021-12-09", "close": 100.3, "volume": 184101.0}, {"date": "2021-12-10", "close": 95.5, "volume": 114520.0}, {"date": "2021-12-13", "close": 92.4, "volume": 178374.0}, {"date": "2021-12-14", "close": 89.3, "volume": 99681.0}, {"date": "2021-12-15", "close": 94.1, "volume": 105613.0}, {"date": "2021-12-16", "close": 91.5, "volume": 100877.0}, {"date": "2021-12-17", "close": 95.7, "volume": 135774.0}, {"date": "2021-12-20", "close": 92.9, "volume": 62148.0}, {"date": "2021-12-21", "close": 96.1, "volume": 93230.0}, {"date": "2021-12-22", "close": 94.0, "volume": 61334.0}, {"date": "2021-12-23", "close": 94.3, "volume": 78308.0}, {"date": "2021-12-27", "close": 93.3, "volume": 66119.0}, {"date": "2021-12-28", "close": 91.7, "volume": 55521.0}, {"date": "2021-12-29", "close": 86.7, "volume": 89608.0}, {"date": "2021-12-30", "close": 92.2, "volume": 105782.0}, {"date": "2021-12-31", "close": 92.1, "volume": 80697.0}, {"date": "2022-01-03", "close": 93.8, "volume": 71879.0}, {"date": "2022-01-04", "close": 88.8, "volume": 122133.0}, {"date": "2022-01-05", "close": 85.4, "volume": 167742.0}, {"date": "2022-01-06", "close": 83.7, "volume": 105589.0}, {"date": "2022-01-07", "close": 84.3, "volume": 81939.0}, {"date": "2022-01-10", "close": 82.9, "volume": 119483.0}, {"date": "2022-01-11", "close": 86.5, "volume": 164183.0}, {"date": "2022-01-12", "close": 85.7, "volume": 60302.0}, {"date": "2022-01-13", "close": 79.1, "volume": 125482.0}, {"date": "2022-01-14", "close": 82.1, "volume": 147881.0}, {"date": "2022-01-18", "close": 82.3, "volume": 194204.0}, {"date": "2022-01-19", "close": 84.0, "volume": 125222.0}, {"date": "2022-01-20", "close": 84.8, "volume": 166915.0}, {"date": "2022-01-21", "close": 79.5, "volume": 107006.0}, {"date": "2022-01-24", "close": 78.4, "volume": 277590.0}, {"date": "2022-01-25", "close": 77.8, "volume": 152144.0}, {"date": "2022-01-26", "close": 78.5, "volume": 157808.0}, {"date": "2022-01-27", "close": 75.8, "volume": 66865.0}, {"date": "2022-01-28", "close": 78.0, "volume": 113245.0}, {"date": "2022-01-31", "close": 85.8, "volume": 501961.0}, {"date": "2022-02-01", "close": 85.1, "volume": 272170.0}, {"date": "2022-02-02", "close": 84.2, "volume": 150692.0}, {"date": "2022-02-03", "close": 80.0, "volume": 131566.0}, {"date": "2022-02-04", "close": 82.0, "volume": 166379.0}, {"date": "2022-02-07", "close": 83.5, "volume": 94569.0}, {"date": "2022-02-08", "close": 86.1, "volume": 124197.0}, {"date": "2022-02-09", "close": 88.5, "volume": 100774.0}, {"date": "2022-02-10", "close": 87.1, "volume": 110612.0}, {"date": "2022-02-11", "close": 86.1, "volume": 128368.0}, {"date": "2022-02-14", "close": 85.0, "volume": 71351.0}, {"date": "2022-02-15", "close": 88.5, "volume": 140518.0}, {"date": "2022-02-16", "close": 67.7, "volume": 734633.0}, {"date": "2022-02-17", "close": 64.9, "volume": 205372.0}, {"date": "2022-02-18", "close": 66.2, "volume": 242336.0}, {"date": "2022-02-22", "close": 66.7, "volume": 284021.0}, {"date": "2022-02-23", "close": 63.9, "volume": 250346.0}, {"date": "2022-02-24", "close": 67.5, "volume": 115209.0}, {"date": "2022-02-25", "close": 69.4, "volume": 226938.0}, {"date": "2022-02-28", "close": 68.9, "volume": 127268.0}, {"date": "2022-03-01", "close": 70.6, "volume": 105223.0}, {"date": "2022-03-02", "close": 69.3, "volume": 89772.0}, {"date": "2022-03-03", "close": 65.7, "volume": 179005.0}, {"date": "2022-03-04", "close": 61.5, "volume": 243930.0}, {"date": "2022-03-07", "close": 56.6, "volume": 187084.0}, {"date": "2022-03-08", "close": 58.6, "volume": 129743.0}, {"date": "2022-03-09", "close": 65.0, "volume": 155564.0}, {"date": "2022-03-10", "close": 61.2, "volume": 125936.0}, {"date": "2022-03-11", "close": 58.5, "volume": 148010.0}, {"date": "2022-03-14", "close": 55.9, "volume": 136131.0}, {"date": "2022-03-15", "close": 57.0, "volume": 100661.0}, {"date": "2022-03-16", "close": 59.5, "volume": 116352.0}, {"date": "2022-03-17", "close": 60.0, "volume": 144843.0}, {"date": "2022-03-18", "close": 61.5, "volume": 149033.0}, {"date": "2022-03-21", "close": 57.7, "volume": 119122.0}, {"date": "2022-03-22", "close": 61.3, "volume": 167810.0}, {"date": "2022-03-23", "close": 59.0, "volume": 125799.0}, {"date": "2022-03-24", "close": 60.1, "volume": 100298.0}, {"date": "2022-03-25", "close": 57.3, "volume": 112481.0}, {"date": "2022-03-28", "close": 58.8, "volume": 102987.0}, {"date": "2022-03-29", "close": 60.9, "volume": 121852.0}, {"date": "2022-03-30", "close": 59.2, "volume": 89888.0}, {"date": "2022-03-31", "close": 56.7, "volume": 71328.0}, {"date": "2022-04-01", "close": 55.5, "volume": 112028.0}, {"date": "2022-04-04", "close": 60.5, "volume": 226934.0}, {"date": "2022-04-05", "close": 58.3, "volume": 114022.0}, {"date": "2022-04-06", "close": 55.8, "volume": 82173.0}, {"date": "2022-04-07", "close": 55.0, "volume": 77000.0}, {"date": "2022-04-08", "close": 53.6, "volume": 110347.0}, {"date": "2022-04-11", "close": 54.1, "volume": 147870.0}, {"date": "2022-04-12", "close": 53.7, "volume": 71952.0}, {"date": "2022-04-13", "close": 53.5, "volume": 106712.0}, {"date": "2022-04-14", "close": 50.6, "volume": 118635.0}, {"date": "2022-04-18", "close": 51.3, "volume": 172183.0}, {"date": "2022-04-19", "close": 52.5, "volume": 162988.0}, {"date": "2022-04-20", "close": 49.6, "volume": 187662.0}, {"date": "2022-04-21", "close": 48.4, "volume": 132064.0}, {"date": "2022-04-22", "close": 47.3, "volume": 113834.0}, {"date": "2022-04-25", "close": 48.7, "volume": 160537.0}, {"date": "2022-04-26", "close": 47.5, "volume": 164690.0}, {"date": "2022-04-27", "close": 46.5, "volume": 184611.0}, {"date": "2022-04-28", "close": 46.4, "volume": 228180.0}, {"date": "2022-04-29", "close": 44.1, "volume": 191948.0}, {"date": "2022-05-02", "close": 46.3, "volume": 204336.0}, {"date": "2022-05-03", "close": 47.5, "volume": 175694.0}, {"date": "2022-05-04", "close": 48.3, "volume": 266133.0}, {"date": "2022-05-05", "close": 44.6, "volume": 122879.0}, {"date": "2022-05-06", "close": 41.1, "volume": 171317.0}, {"date": "2022-05-09", "close": 35.9, "volume": 230341.0}, {"date": "2022-05-10", "close": 43.9, "volume": 463499.0}, {"date": "2022-05-11", "close": 44.5, "volume": 408652.0}, {"date": "2022-05-12", "close": 47.0, "volume": 362114.0}, {"date": "2022-05-13", "close": 51.0, "volume": 356442.0}, {"date": "2022-05-16", "close": 47.8, "volume": 254496.0}, {"date": "2022-05-17", "close": 49.5, "volume": 248304.0}, {"date": "2022-05-18", "close": 47.2, "volume": 112823.0}, {"date": "2022-05-19", "close": 51.3, "volume": 172540.0}, {"date": "2022-05-20", "close": 50.1, "volume": 209703.0}, {"date": "2022-05-23", "close": 50.0, "volume": 101292.0}, {"date": "2022-05-24", "close": 45.7, "volume": 68281.0}, {"date": "2022-05-25", "close": 47.3, "volume": 92616.0}, {"date": "2022-05-26", "close": 53.2, "volume": 174436.0}, {"date": "2022-05-27", "close": 56.8, "volume": 374085.0}, {"date": "2022-05-31", "close": 54.9, "volume": 238323.0}, {"date": "2022-06-01", "close": 54.8, "volume": 90372.0}, {"date": "2022-06-02", "close": 58.3, "volume": 140229.0}, {"date": "2022-06-03", "close": 54.5, "volume": 220987.0}, {"date": "2022-06-06", "close": 56.0, "volume": 133922.0}, {"date": "2022-06-07", "close": 55.6, "volume": 143628.0}, {"date": "2022-06-08", "close": 55.0, "volume": 113291.0}, {"date": "2022-06-09", "close": 51.0, "volume": 86056.0}, {"date": "2022-06-10", "close": 46.5, "volume": 133692.0}, {"date": "2022-06-13", "close": 40.1, "volume": 199070.0}, {"date": "2022-06-14", "close": 41.9, "volume": 131812.0}, {"date": "2022-06-15", "close": 44.7, "volume": 176643.0}, {"date": "2022-06-16", "close": 41.0, "volume": 106776.0}, {"date": "2022-06-17", "close": 41.7, "volume": 158539.0}, {"date": "2022-06-21", "close": 43.0, "volume": 82666.0}, {"date": "2022-06-22", "close": 43.0, "volume": 93192.0}, {"date": "2022-06-23", "close": 45.5, "volume": 86811.0}, {"date": "2022-06-24", "close": 47.7, "volume": 86347.0}, {"date": "2022-06-27", "close": 47.7, "volume": 96792.0}, {"date": "2022-06-28", "close": 46.2, "volume": 69137.0}, {"date": "2022-06-29", "close": 46.5, "volume": 122137.0}, {"date": "2022-06-30", "close": 45.8, "volume": 157197.0}, {"date": "2022-07-01", "close": 45.7, "volume": 131564.0}, {"date": "2022-07-05", "close": 50.2, "volume": 116460.0}, {"date": "2022-07-06", "close": 48.2, "volume": 73422.0}, {"date": "2022-07-07", "close": 46.3, "volume": 89176.0}, {"date": "2022-07-08", "close": 44.7, "volume": 87657.0}, {"date": "2022-07-11", "close": 40.1, "volume": 85206.0}, {"date": "2022-07-12", "close": 39.1, "volume": 76152.0}, {"date": "2022-07-13", "close": 39.2, "volume": 140801.0}, {"date": "2022-07-14", "close": 43.0, "volume": 365277.0}, {"date": "2022-07-15", "close": 48.6, "volume": 237566.0}, {"date": "2022-07-18", "close": 49.2, "volume": 129408.0}, {"date": "2022-07-19", "close": 52.0, "volume": 103871.0}, {"date": "2022-07-20", "close": 53.3, "volume": 127760.0}, {"date": "2022-07-21", "close": 54.2, "volume": 266592.0}, {"date": "2022-07-22", "close": 51.8, "volume": 155107.0}, {"date": "2022-07-25", "close": 51.4, "volume": 82126.0}, {"date": "2022-07-26", "close": 48.2, "volume": 72715.0}, {"date": "2022-07-27", "close": 51.6, "volume": 47283.0}, {"date": "2022-07-28", "close": 52.8, "volume": 65049.0}, {"date": "2022-07-29", "close": 52.0, "volume": 73067.0}, {"date": "2022-08-01", "close": 54.1, "volume": 86817.0}, {"date": "2022-08-02", "close": 55.9, "volume": 96203.0}, {"date": "2022-08-03", "close": 57.3, "volume": 97455.0}, {"date": "2022-08-04", "close": 57.7, "volume": 58780.0}, {"date": "2022-08-05", "close": 58.2, "volume": 90249.0}, {"date": "2022-08-08", "close": 61.2, "volume": 195413.0}, {"date": "2022-08-09", "close": 61.4, "volume": 246589.0}, {"date": "2022-08-10", "close": 52.0, "volume": 486596.0}, {"date": "2022-08-11", "close": 50.5, "volume": 292410.0}, {"date": "2022-08-12", "close": 52.8, "volume": 225585.0}, {"date": "2022-08-15", "close": 51.7, "volume": 191167.0}, {"date": "2022-08-16", "close": 52.8, "volume": 180594.0}, {"date": "2022-08-17", "close": 48.9, "volume": 100748.0}, {"date": "2022-08-18", "close": 50.3, "volume": 93342.0}, {"date": "2022-08-19", "close": 46.2, "volume": 92152.0}, {"date": "2022-08-22", "close": 42.6, "volume": 134631.0}, {"date": "2022-08-23", "close": 43.8, "volume": 77863.0}, {"date": "2022-08-24", "close": 44.5, "volume": 75121.0}, {"date": "2022-08-25", "close": 45.5, "volume": 55429.0}, {"date": "2022-08-26", "close": 43.1, "volume": 59053.0}, {"date": "2022-08-29", "close": 40.3, "volume": 156557.0}, {"date": "2022-08-30", "close": 39.9, "volume": 99164.0}, {"date": "2022-08-31", "close": 40.6, "volume": 111399.0}, {"date": "2022-09-01", "close": 38.4, "volume": 186839.0}, {"date": "2022-09-02", "close": 39.0, "volume": 75264.0}, {"date": "2022-09-06", "close": 37.7, "volume": 55671.0}, {"date": "2022-09-07", "close": 38.3, "volume": 154820.0}, {"date": "2022-09-08", "close": 37.9, "volume": 117850.0}, {"date": "2022-09-09", "close": 39.1, "volume": 156863.0}, {"date": "2022-09-12", "close": 38.3, "volume": 129250.0}, {"date": "2022-09-13", "close": 36.1, "volume": 171230.0}, {"date": "2022-09-14", "close": 34.0, "volume": 256095.0}, {"date": "2022-09-15", "close": 32.8, "volume": 171093.0}, {"date": "2022-09-16", "close": 32.0, "volume": 132886.0}, {"date": "2022-09-19", "close": 31.0, "volume": 98741.0}, {"date": "2022-09-20", "close": 31.1, "volume": 115154.0}, {"date": "2022-09-21", "close": 29.7, "volume": 124406.0}, {"date": "2022-09-22", "close": 29.7, "volume": 151524.0}, {"date": "2022-09-23", "close": 29.9, "volume": 150807.0}, {"date": "2022-09-26", "close": 29.5, "volume": 118754.0}, {"date": "2022-09-27", "close": 29.9, "volume": 93533.0}, {"date": "2022-09-28", "close": 31.5, "volume": 73668.0}, {"date": "2022-09-29", "close": 30.1, "volume": 83017.0}, {"date": "2022-09-30", "close": 29.5, "volume": 148486.0}, {"date": "2022-10-03", "close": 29.4, "volume": 182565.0}, {"date": "2022-10-04", "close": 31.4, "volume": 222565.0}, {"date": "2022-10-05", "close": 31.2, "volume": 115230.0}, {"date": "2022-10-06", "close": 32.0, "volume": 78302.0}, {"date": "2022-10-07", "close": 29.2, "volume": 145447.0}, {"date": "2022-10-10", "close": 29.5, "volume": 53500.0}, {"date": "2022-10-11", "close": 26.5, "volume": 292327.0}, {"date": "2022-10-12", "close": 26.7, "volume": 304562.0}, {"date": "2022-10-13", "close": 23.0, "volume": 482953.0}, {"date": "2022-10-14", "close": 21.4, "volume": 719231.0}, {"date": "2022-10-17", "close": 21.3, "volume": 302777.0}, {"date": "2022-10-18", "close": 21.1, "volume": 282828.0}, {"date": "2022-10-19", "close": 21.8, "volume": 170498.0}, {"date": "2022-10-20", "close": 21.2, "volume": 105572.0}, {"date": "2022-10-21", "close": 20.9, "volume": 171916.0}, {"date": "2022-10-24", "close": 20.9, "volume": 102514.0}, {"date": "2022-10-25", "close": 22.6, "volume": 100647.0}, {"date": "2022-10-26", "close": 21.4, "volume": 187607.0}, {"date": "2022-10-27", "close": 21.2, "volume": 101683.0}, {"date": "2022-10-28", "close": 21.4, "volume": 68585.0}, {"date": "2022-10-31", "close": 21.5, "volume": 169476.0}, {"date": "2022-11-01", "close": 23.0, "volume": 142952.0}, {"date": "2022-11-02", "close": 22.0, "volume": 124515.0}, {"date": "2022-11-03", "close": 20.5, "volume": 106012.0}, {"date": "2022-11-04", "close": 19.3, "volume": 220253.0}, {"date": "2022-11-07", "close": 19.4, "volume": 227378.0}, {"date": "2022-11-08", "close": 19.1, "volume": 196912.0}, {"date": "2022-11-09", "close": 20.5, "volume": 238897.0}, {"date": "2022-11-10", "close": 22.9, "volume": 282875.0}, {"date": "2022-11-11", "close": 24.2, "volume": 134460.0}, {"date": "2022-11-14", "close": 23.3, "volume": 133140.0}, {"date": "2022-11-15", "close": 22.8, "volume": 209207.0}, {"date": "2022-11-16", "close": 21.7, "volume": 275843.0}, {"date": "2022-11-17", "close": 20.4, "volume": 220257.0}, {"date": "2022-11-18", "close": 21.7, "volume": 92438.0}, {"date": "2022-11-21", "close": 20.8, "volume": 124511.0}, {"date": "2022-11-22", "close": 20.3, "volume": 183166.0}, {"date": "2022-11-23", "close": 21.4, "volume": 120480.0}, {"date": "2022-11-25", "close": 21.2, "volume": 19873.0}, {"date": "2022-11-28", "close": 21.9, "volume": 72189.0}, {"date": "2022-11-29", "close": 20.6, "volume": 253370.0}, {"date": "2022-11-30", "close": 22.3, "volume": 121904.0}, {"date": "2022-12-01", "close": 22.8, "volume": 72890.0}, {"date": "2022-12-02", "close": 23.7, "volume": 106073.0}, {"date": "2022-12-05", "close": 21.5, "volume": 87181.0}, {"date": "2022-12-06", "close": 20.3, "volume": 92642.0}, {"date": "2022-12-07", "close": 18.9, "volume": 135567.0}, {"date": "2022-12-08", "close": 20.0, "volume": 155827.0}, {"date": "2022-12-09", "close": 20.3, "volume": 90193.0}, {"date": "2022-12-12", "close": 21.2, "volume": 137157.0}, {"date": "2022-12-13", "close": 22.2, "volume": 175766.0}, {"date": "2022-12-14", "close": 21.5, "volume": 59639.0}, {"date": "2022-12-15", "close": 20.1, "volume": 159877.0}, {"date": "2022-12-16", "close": 21.4, "volume": 197793.0}, {"date": "2022-12-19", "close": 20.3, "volume": 85401.0}, {"date": "2022-12-20", "close": 19.4, "volume": 109466.0}, {"date": "2022-12-21", "close": 19.6, "volume": 132705.0}, {"date": "2022-12-22", "close": 20.4, "volume": 113865.0}, {"date": "2022-12-23", "close": 22.3, "volume": 159268.0}, {"date": "2022-12-27", "close": 22.0, "volume": 171919.0}, {"date": "2022-12-28", "close": 21.2, "volume": 129801.0}, {"date": "2022-12-29", "close": 22.1, "volume": 134722.0}, {"date": "2022-12-30", "close": 23.5, "volume": 107481.0}, {"date": "2023-01-03", "close": 24.8, "volume": 133696.0}, {"date": "2023-01-04", "close": 25.9, "volume": 93924.0}, {"date": "2023-01-05", "close": 25.1, "volume": 78768.0}, {"date": "2023-01-06", "close": 25.1, "volume": 93594.0}, {"date": "2023-01-09", "close": 25.0, "volume": 64720.0}, {"date": "2023-01-10", "close": 24.6, "volume": 67232.0}, {"date": "2023-01-11", "close": 25.6, "volume": 80343.0}, {"date": "2023-01-12", "close": 28.2, "volume": 145223.0}, {"date": "2023-01-13", "close": 27.3, "volume": 118802.0}, {"date": "2023-01-17", "close": 28.4, "volume": 75886.0}, {"date": "2023-01-18", "close": 27.9, "volume": 148823.0}, {"date": "2023-01-19", "close": 28.2, "volume": 72119.0}, {"date": "2023-01-20", "close": 28.5, "volume": 91819.0}, {"date": "2023-01-23", "close": 28.8, "volume": 103334.0}, {"date": "2023-01-24", "close": 28.9, "volume": 74084.0}, {"date": "2023-01-25", "close": 28.4, "volume": 63289.0}, {"date": "2023-01-26", "close": 28.5, "volume": 88707.0}, {"date": "2023-01-27", "close": 29.4, "volume": 55919.0}, {"date": "2023-01-30", "close": 28.8, "volume": 50151.0}, {"date": "2023-01-31", "close": 29.1, "volume": 50365.0}, {"date": "2023-02-01", "close": 30.1, "volume": 88729.0}, {"date": "2023-02-02", "close": 28.9, "volume": 265582.0}, {"date": "2023-02-03", "close": 28.3, "volume": 94866.0}, {"date": "2023-02-06", "close": 28.3, "volume": 90088.0}, {"date": "2023-02-07", "close": 29.4, "volume": 98416.0}, {"date": "2023-02-08", "close": 28.6, "volume": 61132.0}, {"date": "2023-02-09", "close": 28.4, "volume": 108240.0}, {"date": "2023-02-10", "close": 28.9, "volume": 162775.0}, {"date": "2023-02-13", "close": 26.6, "volume": 258235.0}, {"date": "2023-02-14", "close": 24.4, "volume": 374617.0}, {"date": "2023-02-15", "close": 27.7, "volume": 153744.0}, {"date": "2023-02-16", "close": 27.5, "volume": 77509.0}, {"date": "2023-02-17", "close": 25.5, "volume": 152129.0}, {"date": "2023-02-21", "close": 24.6, "volume": 70376.0}, {"date": "2023-02-22", "close": 25.4, "volume": 93499.0}, {"date": "2023-02-23", "close": 25.2, "volume": 52802.0}, {"date": "2023-02-24", "close": 24.4, "volume": 111887.0}, {"date": "2023-02-27", "close": 25.3, "volume": 38019.0}, {"date": "2023-02-28", "close": 25.6, "volume": 98607.0}, {"date": "2023-03-01", "close": 25.0, "volume": 29482.0}, {"date": "2023-03-02", "close": 24.5, "volume": 70235.0}, {"date": "2023-03-03", "close": 25.3, "volume": 68091.0}, {"date": "2023-03-06", "close": 26.5, "volume": 84820.0}, {"date": "2023-03-07", "close": 25.4, "volume": 54312.0}, {"date": "2023-03-08", "close": 24.4, "volume": 47117.0}, {"date": "2023-03-09", "close": 23.6, "volume": 38817.0}, {"date": "2023-03-10", "close": 22.1, "volume": 123956.0}, {"date": "2023-03-13", "close": 24.7, "volume": 222651.0}, {"date": "2023-03-14", "close": 23.7, "volume": 54875.0}, {"date": "2023-03-15", "close": 22.5, "volume": 70678.0}, {"date": "2023-03-16", "close": 22.5, "volume": 48041.0}, {"date": "2023-03-17", "close": 21.5, "volume": 110885.0}, {"date": "2023-03-20", "close": 21.4, "volume": 36835.0}, {"date": "2023-03-21", "close": 22.4, "volume": 47961.0}, {"date": "2023-03-22", "close": 21.8, "volume": 46295.0}, {"date": "2023-03-23", "close": 22.2, "volume": 32789.0}, {"date": "2023-03-24", "close": 21.5, "volume": 30753.0}, {"date": "2023-03-27", "close": 21.2, "volume": 30548.0}, {"date": "2023-03-28", "close": 20.6, "volume": 46937.0}, {"date": "2023-03-29", "close": 21.3, "volume": 37396.0}, {"date": "2023-03-30", "close": 21.9, "volume": 79286.0}, {"date": "2023-03-31", "close": 22.7, "volume": 35464.0}, {"date": "2023-04-03", "close": 22.1, "volume": 50388.0}, {"date": "2023-04-04", "close": 22.0, "volume": 47569.0}, {"date": "2023-04-05", "close": 21.5, "volume": 32604.0}, {"date": "2023-04-06", "close": 21.6, "volume": 28160.0}, {"date": "2023-04-10", "close": 21.8, "volume": 34150.0}, {"date": "2023-04-11", "close": 21.8, "volume": 41329.0}, {"date": "2023-04-12", "close": 20.9, "volume": 35275.0}, {"date": "2023-04-13", "close": 21.5, "volume": 28370.0}, {"date": "2023-04-14", "close": 21.1, "volume": 47797.0}, {"date": "2023-04-17", "close": 21.0, "volume": 25354.0}, {"date": "2023-04-18", "close": 20.5, "volume": 41570.0}, {"date": "2023-04-19", "close": 20.6, "volume": 54972.0}, {"date": "2023-04-20", "close": 20.0, "volume": 42282.0}, {"date": "2023-04-21", "close": 20.5, "volume": 43859.0}, {"date": "2023-04-24", "close": 21.4, "volume": 107175.0}, {"date": "2023-04-25", "close": 21.6, "volume": 39809.0}, {"date": "2023-04-26", "close": 23.1, "volume": 67284.0}, {"date": "2023-04-27", "close": 23.5, "volume": 60123.0}, {"date": "2023-04-28", "close": 23.0, "volume": 51012.0}, {"date": "2023-05-01", "close": 23.6, "volume": 41220.0}, {"date": "2023-05-02", "close": 23.0, "volume": 53817.0}, {"date": "2023-05-03", "close": 23.4, "volume": 42630.0}, {"date": "2023-05-04", "close": 23.8, "volume": 52630.0}, {"date": "2023-05-05", "close": 24.4, "volume": 65487.0}, {"date": "2023-05-08", "close": 25.6, "volume": 60633.0}, {"date": "2023-05-09", "close": 25.0, "volume": 47662.0}, {"date": "2023-05-10", "close": 29.9, "volume": 238418.0}, {"date": "2023-05-11", "close": 30.4, "volume": 75224.0}, {"date": "2023-05-12", "close": 31.0, "volume": 77433.0}, {"date": "2023-05-15", "close": 31.3, "volume": 92253.0}, {"date": "2023-05-16", "close": 31.0, "volume": 33863.0}, {"date": "2023-05-17", "close": 31.4, "volume": 47025.0}, {"date": "2023-05-18", "close": 32.0, "volume": 41498.0}, {"date": "2023-05-19", "close": 31.7, "volume": 85401.0}, {"date": "2023-05-22", "close": 32.0, "volume": 32112.0}, {"date": "2023-05-23", "close": 34.3, "volume": 105715.0}, {"date": "2023-05-24", "close": 34.3, "volume": 53599.0}, {"date": "2023-05-25", "close": 32.4, "volume": 60293.0}, {"date": "2023-05-26", "close": 32.0, "volume": 56709.0}, {"date": "2023-05-30", "close": 30.3, "volume": 85433.0}, {"date": "2023-05-31", "close": 30.6, "volume": 107697.0}, {"date": "2023-06-01", "close": 31.9, "volume": 85396.0}, {"date": "2023-06-02", "close": 31.4, "volume": 47746.0}, {"date": "2023-06-05", "close": 31.5, "volume": 36801.0}, {"date": "2023-06-06", "close": 30.9, "volume": 61709.0}, {"date": "2023-06-07", "close": 32.9, "volume": 51947.0}, {"date": "2023-06-08", "close": 31.6, "volume": 57836.0}, {"date": "2023-06-09", "close": 31.9, "volume": 44915.0}, {"date": "2023-06-12", "close": 32.2, "volume": 39442.0}, {"date": "2023-06-13", "close": 32.6, "volume": 75346.0}, {"date": "2023-06-14", "close": 33.3, "volume": 58579.0}, {"date": "2023-06-15", "close": 33.3, "volume": 36805.0}, {"date": "2023-06-16", "close": 32.5, "volume": 72171.0}, {"date": "2023-06-20", "close": 32.3, "volume": 51557.0}, {"date": "2023-06-21", "close": 32.5, "volume": 77456.0}, {"date": "2023-06-22", "close": 33.5, "volume": 66219.0}, {"date": "2023-06-23", "close": 32.8, "volume": 21593.0}, {"date": "2023-06-26", "close": 32.1, "volume": 27506.0}, {"date": "2023-06-27", "close": 33.0, "volume": 21780.0}, {"date": "2023-06-28", "close": 34.6, "volume": 46116.0}, {"date": "2023-06-29", "close": 33.2, "volume": 26041.0}, {"date": "2023-06-30", "close": 33.0, "volume": 42649.0}, {"date": "2023-07-03", "close": 33.3, "volume": 13479.0}, {"date": "2023-07-05", "close": 33.2, "volume": 52347.0}, {"date": "2023-07-06", "close": 32.8, "volume": 38271.0}, {"date": "2023-07-07", "close": 32.5, "volume": 40480.0}, {"date": "2023-07-10", "close": 32.7, "volume": 24313.0}, {"date": "2023-07-11", "close": 34.3, "volume": 46230.0}, {"date": "2023-07-12", "close": 35.0, "volume": 32473.0}, {"date": "2023-07-13", "close": 38.6, "volume": 177256.0}, {"date": "2023-07-14", "close": 37.6, "volume": 57353.0}, {"date": "2023-07-17", "close": 39.1, "volume": 75066.0}, {"date": "2023-07-18", "close": 39.9, "volume": 82370.0}, {"date": "2023-07-19", "close": 40.7, "volume": 78917.0}, {"date": "2023-07-20", "close": 38.5, "volume": 74513.0}, {"date": "2023-07-21", "close": 38.9, "volume": 38679.0}, {"date": "2023-07-24", "close": 35.8, "volume": 45222.0}, {"date": "2023-07-25", "close": 35.1, "volume": 41020.0}, {"date": "2023-07-26", "close": 36.8, "volume": 32071.0}, {"date": "2023-07-27", "close": 36.2, "volume": 27971.0}, {"date": "2023-07-28", "close": 38.9, "volume": 36821.0}, {"date": "2023-07-31", "close": 38.7, "volume": 53898.0}, {"date": "2023-08-01", "close": 39.1, "volume": 32358.0}, {"date": "2023-08-02", "close": 38.9, "volume": 39324.0}, {"date": "2023-08-03", "close": 38.4, "volume": 93970.0}, {"date": "2023-08-04", "close": 37.0, "volume": 70341.0}, {"date": "2023-08-07", "close": 37.9, "volume": 79839.0}, {"date": "2023-08-08", "close": 38.7, "volume": 106679.0}, {"date": "2023-08-09", "close": 25.9, "volume": 622508.0}, {"date": "2023-08-10", "close": 25.8, "volume": 251357.0}, {"date": "2023-08-11", "close": 25.3, "volume": 156502.0}, {"date": "2023-08-14", "close": 25.1, "volume": 121893.0}, {"date": "2023-08-15", "close": 25.1, "volume": 73038.0}, {"date": "2023-08-16", "close": 24.5, "volume": 53005.0}, {"date": "2023-08-17", "close": 23.6, "volume": 83588.0}, {"date": "2023-08-18", "close": 23.6, "volume": 46379.0}, {"date": "2023-08-21", "close": 23.9, "volume": 30795.0}, {"date": "2023-08-22", "close": 23.3, "volume": 37486.0}, {"date": "2023-08-23", "close": 23.5, "volume": 50477.0}, {"date": "2023-08-24", "close": 22.55, "volume": 46562.0}, {"date": "2023-08-25", "close": 22.0, "volume": 67887.0}, {"date": "2023-08-28", "close": 22.5, "volume": 25240.0}, {"date": "2023-08-29", "close": 22.9, "volume": 30251.0}, {"date": "2023-08-30", "close": 23.2, "volume": 62386.0}, {"date": "2023-08-31", "close": 24.6, "volume": 63723.0}, {"date": "2023-09-01", "close": 24.8, "volume": 29250.0}, {"date": "2023-09-05", "close": 25.2, "volume": 43114.0}, {"date": "2023-09-06", "close": 24.6, "volume": 21920.0}, {"date": "2023-09-07", "close": 23.6, "volume": 24685.0}, {"date": "2023-09-08", "close": 22.8, "volume": 28499.0}, {"date": "2023-09-11", "close": 22.7, "volume": 29621.0}, {"date": "2023-09-12", "close": 22.5, "volume": 31880.0}, {"date": "2023-09-13", "close": 22.3, "volume": 42767.0}, {"date": "2023-09-14", "close": 22.9, "volume": 38952.0}, {"date": "2023-09-15", "close": 22.0, "volume": 62667.0}, {"date": "2023-09-18", "close": 21.9, "volume": 50844.0}, {"date": "2023-09-19", "close": 22.5, "volume": 41511.0}, {"date": "2023-09-20", "close": 21.6, "volume": 41626.0}, {"date": "2023-09-21", "close": 20.6, "volume": 47919.0}, {"date": "2023-09-22", "close": 19.9, "volume": 38098.0}, {"date": "2023-09-25", "close": 19.5, "volume": 36116.0}, {"date": "2023-09-26", "close": 18.8, "volume": 51770.0}, {"date": "2023-09-27", "close": 19.5, "volume": 63173.0}, {"date": "2023-09-28", "close": 19.3, "volume": 22548.0}, {"date": "2023-09-29", "close": 19.8, "volume": 35958.0}, {"date": "2023-10-02", "close": 19.6, "volume": 27074.0}, {"date": "2023-10-03", "close": 18.9, "volume": 27495.0}, {"date": "2023-10-04", "close": 18.9, "volume": 26881.0}, {"date": "2023-10-05", "close": 17.6, "volume": 54006.0}, {"date": "2023-10-06", "close": 17.9, "volume": 40492.0}, {"date": "2023-10-09", "close": 17.5, "volume": 38100.0}, {"date": "2023-10-10", "close": 18.3, "volume": 63228.0}, {"date": "2023-10-11", "close": 18.4, "volume": 54220.0}, {"date": "2023-10-12", "close": 17.7, "volume": 36219.0}, {"date": "2023-10-13", "close": 17.2, "volume": 107001.0}, {"date": "2023-10-16", "close": 17.4, "volume": 45647.0}, {"date": "2023-10-17", "close": 17.3, "volume": 47266.0}, {"date": "2023-10-18", "close": 17.4, "volume": 25997.0}, {"date": "2023-10-19", "close": 17.4, "volume": 30952.0}, {"date": "2023-10-20", "close": 17.2, "volume": 25758.0}, {"date": "2023-10-23", "close": 17.0, "volume": 97550.0}, {"date": "2023-10-24", "close": 17.2, "volume": 60480.0}, {"date": "2023-10-25", "close": 16.8, "volume": 67161.0}, {"date": "2023-10-26", "close": 16.2, "volume": 73486.0}, {"date": "2023-10-27", "close": 15.9, "volume": 30649.0}, {"date": "2023-10-30", "close": 16.4, "volume": 42438.0}, {"date": "2023-10-31", "close": 16.1, "volume": 27880.0}, {"date": "2023-11-01", "close": 15.6, "volume": 40626.0}, {"date": "2023-11-02", "close": 16.0, "volume": 86192.0}, {"date": "2023-11-03", "close": 16.7, "volume": 53756.0}, {"date": "2023-11-06", "close": 17.0, "volume": 159237.0}, {"date": "2023-11-07", "close": 16.6, "volume": 490980.0}, {"date": "2023-11-08", "close": 17.6, "volume": 615697.0}, {"date": "2023-11-09", "close": 16.6, "volume": 864347.0}, {"date": "2023-11-10", "close": 17.5, "volume": 424855.0}, {"date": "2023-11-13", "close": 19.0, "volume": 118272.0}, {"date": "2023-11-14", "close": 20.0, "volume": 123945.0}, {"date": "2023-11-15", "close": 20.4, "volume": 58483.0}, {"date": "2023-11-16", "close": 19.8, "volume": 71634.0}, {"date": "2023-11-17", "close": 20.7, "volume": 66049.0}, {"date": "2023-11-20", "close": 20.6, "volume": 34567.0}, {"date": "2023-11-21", "close": 21.0, "volume": 50889.0}, {"date": "2023-11-22", "close": 21.2, "volume": 41770.0}, {"date": "2023-11-24", "close": 21.5, "volume": 24785.0}, {"date": "2023-11-27", "close": 21.2, "volume": 59701.0}, {"date": "2023-11-28", "close": 22.3, "volume": 95613.0}, {"date": "2023-11-29", "close": 23.0, "volume": 220003.0}, {"date": "2023-11-30", "close": 22.5, "volume": 164711.0}, {"date": "2023-12-01", "close": 24.4, "volume": 213356.0}, {"date": "2023-12-04", "close": 25.2, "volume": 136092.0}, {"date": "2023-12-05", "close": 24.1, "volume": 151349.0}, {"date": "2023-12-06", "close": 24.7, "volume": 126206.0}, {"date": "2023-12-07", "close": 24.2, "volume": 143391.0}, {"date": "2023-12-08", "close": 24.8, "volume": 110162.0}, {"date": "2023-12-11", "close": 23.8, "volume": 92362.0}, {"date": "2023-12-12", "close": 23.8, "volume": 176807.0}, {"date": "2023-12-13", "close": 24.4, "volume": 80963.0}, {"date": "2023-12-14", "close": 25.3, "volume": 165411.0}, {"date": "2023-12-15", "close": 24.8, "volume": 121700.0}, {"date": "2023-12-18", "close": 24.3, "volume": 60084.0}, {"date": "2023-12-19", "close": 24.5, "volume": 59406.0}, {"date": "2023-12-20", "close": 24.8, "volume": 86550.0}, {"date": "2023-12-21", "close": 25.6, "volume": 50458.0}, {"date": "2023-12-22", "close": 25.4, "volume": 53633.0}, {"date": "2023-12-26", "close": 25.75, "volume": 44305.0}, {"date": "2023-12-27", "close": 25.0, "volume": 64595.0}, {"date": "2023-12-28", "close": 25.3, "volume": 95387.0}, {"date": "2023-12-29", "close": 24.9, "volume": 57973.0}, {"date": "2024-01-02", "close": 24.0, "volume": 48073.0}, {"date": "2024-01-03", "close": 22.7, "volume": 67819.0}, {"date": "2024-01-04", "close": 23.1, "volume": 49073.0}, {"date": "2024-01-05", "close": 22.3, "volume": 39771.0}, {"date": "2024-01-08", "close": 24.1, "volume": 71018.0}, {"date": "2024-01-09", "close": 23.9, "volume": 75954.0}, {"date": "2024-01-10", "close": 23.8, "volume": 45042.0}, {"date": "2024-01-11", "close": 23.1, "volume": 65141.0}, {"date": "2024-01-12", "close": 22.8, "volume": 53433.0}, {"date": "2024-01-16", "close": 23.0, "volume": 158018.0}, {"date": "2024-01-17", "close": 21.4, "volume": 123753.0}, {"date": "2024-01-18", "close": 21.9, "volume": 115524.0}, {"date": "2024-01-19", "close": 21.7, "volume": 127558.0}, {"date": "2024-01-22", "close": 23.1, "volume": 72618.0}, {"date": "2024-01-23", "close": 23.7, "volume": 146972.0}, {"date": "2024-01-24", "close": 23.7, "volume": 128417.0}, {"date": "2024-01-25", "close": 24.0, "volume": 58879.0}, {"date": "2024-01-26", "close": 24.2, "volume": 129813.0}, {"date": "2024-01-29", "close": 24.9, "volume": 61119.0}, {"date": "2024-01-30", "close": 24.5, "volume": 49609.0}, {"date": "2024-01-31", "close": 23.7, "volume": 87183.0}, {"date": "2024-02-01", "close": 24.2, "volume": 48056.0}, {"date": "2024-02-02", "close": 24.0, "volume": 34986.0}, {"date": "2024-02-05", "close": 23.4, "volume": 28983.0}, {"date": "2024-02-06", "close": 24.4, "volume": 42162.0}, {"date": "2024-02-07", "close": 23.8, "volume": 57946.0}, {"date": "2024-02-08", "close": 23.7, "volume": 78202.0}, {"date": "2024-02-09", "close": 24.7, "volume": 39714.0}, {"date": "2024-02-12", "close": 24.8, "volume": 72831.0}, {"date": "2024-02-13", "close": 24.3, "volume": 75070.0}, {"date": "2024-02-14", "close": 28.9, "volume": 337211.0}, {"date": "2024-02-15", "close": 29.4, "volume": 141366.0}, {"date": "2024-02-16", "close": 29.9, "volume": 119154.0}, {"date": "2024-02-20", "close": 29.8, "volume": 86860.0}, {"date": "2024-02-21", "close": 30.0, "volume": 61251.0}, {"date": "2024-02-22", "close": 29.8, "volume": 52592.0}, {"date": "2024-02-23", "close": 28.1, "volume": 41787.0}, {"date": "2024-02-26", "close": 27.3, "volume": 53933.0}, {"date": "2024-02-27", "close": 28.4, "volume": 40331.0}, {"date": "2024-02-28", "close": 27.8, "volume": 38498.0}, {"date": "2024-02-29", "close": 28.7, "volume": 41848.0}, {"date": "2024-03-01", "close": 29.2, "volume": 57099.0}, {"date": "2024-03-04", "close": 27.0, "volume": 98203.0}, {"date": "2024-03-05", "close": 26.1, "volume": 76299.0}, {"date": "2024-03-06", "close": 26.0, "volume": 52430.0}, {"date": "2024-03-07", "close": 25.6, "volume": 44487.0}, {"date": "2024-03-08", "close": 26.9, "volume": 74243.0}, {"date": "2024-03-11", "close": 26.3, "volume": 33813.0}, {"date": "2024-03-12", "close": 26.8, "volume": 41304.0}, {"date": "2024-03-13", "close": 27.0, "volume": 68698.0}, {"date": "2024-03-14", "close": 25.2, "volume": 72591.0}, {"date": "2024-03-15", "close": 25.5, "volume": 54802.0}, {"date": "2024-03-18", "close": 25.9, "volume": 41413.0}, {"date": "2024-03-19", "close": 25.9, "volume": 36114.0}, {"date": "2024-03-20", "close": 26.8, "volume": 39609.0}, {"date": "2024-03-21", "close": 27.7, "volume": 122177.0}, {"date": "2024-03-22", "close": 25.5, "volume": 79703.0}, {"date": "2024-03-25", "close": 26.6, "volume": 47031.0}, {"date": "2024-03-26", "close": 26.8, "volume": 71058.0}, {"date": "2024-03-27", "close": 25.9, "volume": 52178.0}, {"date": "2024-03-28", "close": 26.2, "volume": 78071.0}, {"date": "2024-04-01", "close": 25.8, "volume": 46988.0}, {"date": "2024-04-02", "close": 24.7, "volume": 70352.0}, {"date": "2024-04-03", "close": 23.7, "volume": 135589.0}, {"date": "2024-04-04", "close": 22.9, "volume": 336376.0}, {"date": "2024-04-05", "close": 22.7, "volume": 120233.0}, {"date": "2024-04-08", "close": 23.0, "volume": 63825.0}, {"date": "2024-04-09", "close": 23.0, "volume": 170109.0}, {"date": "2024-04-10", "close": 21.9, "volume": 105393.0}, {"date": "2024-04-11", "close": 21.5, "volume": 107482.0}, {"date": "2024-04-12", "close": 21.6, "volume": 102426.0}, {"date": "2024-04-15", "close": 20.7, "volume": 162272.0}, {"date": "2024-04-16", "close": 20.1, "volume": 90611.0}, {"date": "2024-04-17", "close": 20.1, "volume": 72728.0}, {"date": "2024-04-18", "close": 20.5, "volume": 91972.0}, {"date": "2024-04-19", "close": 20.2, "volume": 73014.0}, {"date": "2024-04-22", "close": 20.4, "volume": 52914.0}, {"date": "2024-04-23", "close": 20.9, "volume": 97178.0}, {"date": "2024-04-24", "close": 20.6, "volume": 58936.0}, {"date": "2024-04-25", "close": 20.6, "volume": 56067.0}, {"date": "2024-04-26", "close": 21.7, "volume": 121347.0}, {"date": "2024-04-29", "close": 21.6, "volume": 40392.0}, {"date": "2024-04-30", "close": 21.1, "volume": 49154.0}, {"date": "2024-05-01", "close": 21.8, "volume": 78458.0}, {"date": "2024-05-02", "close": 24.4, "volume": 368050.0}, {"date": "2024-05-03", "close": 25.4, "volume": 194891.0}, {"date": "2024-05-06", "close": 25.5, "volume": 83836.0}, {"date": "2024-05-07", "close": 26.0, "volume": 219143.0}, {"date": "2024-05-08", "close": 25.4, "volume": 96880.0}, {"date": "2024-05-09", "close": 25.5, "volume": 57792.0}, {"date": "2024-05-10", "close": 24.3, "volume": 62652.0}, {"date": "2024-05-13", "close": 24.3, "volume": 84947.0}, {"date": "2024-05-14", "close": 24.7, "volume": 117799.0}, {"date": "2024-05-15", "close": 24.5, "volume": 47053.0}, {"date": "2024-05-16", "close": 23.1, "volume": 89379.0}, {"date": "2024-05-17", "close": 22.1, "volume": 52191.0}, {"date": "2024-05-20", "close": 22.2, "volume": 72224.0}, {"date": "2024-05-21", "close": 21.3, "volume": 74698.0}, {"date": "2024-05-22", "close": 21.4, "volume": 54304.0}, {"date": "2024-05-23", "close": 20.5, "volume": 59444.0}, {"date": "2024-05-24", "close": 21.8, "volume": 97091.0}, {"date": "2024-05-28", "close": 21.5, "volume": 39703.0}, {"date": "2024-05-29", "close": 20.3, "volume": 68220.0}, {"date": "2024-05-30", "close": 20.2, "volume": 39197.0}, {"date": "2024-05-31", "close": 20.2, "volume": 74144.0}, {"date": "2024-06-03", "close": 20.2, "volume": 64235.0}, {"date": "2024-06-04", "close": 20.2, "volume": 79847.0}, {"date": "2024-06-05", "close": 21.7, "volume": 83771.0}, {"date": "2024-06-06", "close": 22.6, "volume": 68042.0}, {"date": "2024-06-07", "close": 20.9, "volume": 35042.0}, {"date": "2024-06-10", "close": 20.7, "volume": 34225.0}, {"date": "2024-06-11", "close": 20.7, "volume": 48974.0}, {"date": "2024-06-12", "close": 21.1, "volume": 55064.0}, {"date": "2024-06-13", "close": 20.4, "volume": 63395.0}, {"date": "2024-06-14", "close": 19.9, "volume": 42602.0}, {"date": "2024-06-17", "close": 20.1, "volume": 50573.0}, {"date": "2024-06-18", "close": 18.4, "volume": 82490.0}, {"date": "2024-06-20", "close": 18.2, "volume": 154281.0}, {"date": "2024-06-21", "close": 19.1, "volume": 98317.0}, {"date": "2024-06-24", "close": 18.4, "volume": 97854.0}, {"date": "2024-06-25", "close": 18.5, "volume": 58094.0}, {"date": "2024-06-26", "close": 18.5, "volume": 53129.0}, {"date": "2024-06-27", "close": 18.5, "volume": 54408.0}, {"date": "2024-06-28", "close": 19.2, "volume": 65206.0}, {"date": "2024-07-01", "close": 18.8, "volume": 52373.0}, {"date": "2024-07-02", "close": 18.5, "volume": 21674.0}, {"date": "2024-07-03", "close": 18.5, "volume": 9535.0}, {"date": "2024-07-05", "close": 18.3, "volume": 57285.0}, {"date": "2024-07-08", "close": 18.7, "volume": 29837.0}, {"date": "2024-07-09", "close": 20.1, "volume": 93749.0}, {"date": "2024-07-10", "close": 19.1, "volume": 47774.0}, {"date": "2024-07-11", "close": 19.4, "volume": 44932.0}, {"date": "2024-07-12", "close": 19.8, "volume": 57321.0}, {"date": "2024-07-15", "close": 20.0, "volume": 30766.0}, {"date": "2024-07-16", "close": 22.5, "volume": 182362.0}, {"date": "2024-07-17", "close": 22.6, "volume": 47781.0}, {"date": "2024-07-18", "close": 22.7, "volume": 86409.0}, {"date": "2024-07-19", "close": 22.5, "volume": 37636.0}, {"date": "2024-07-22", "close": 23.7, "volume": 65970.0}, {"date": "2024-07-23", "close": 24.2, "volume": 95511.0}, {"date": "2024-07-24", "close": 22.3, "volume": 43013.0}, {"date": "2024-07-25", "close": 22.0, "volume": 34242.0}, {"date": "2024-07-26", "close": 22.4, "volume": 28914.0}, {"date": "2024-07-29", "close": 22.3, "volume": 30538.0}, {"date": "2024-07-30", "close": 22.2, "volume": 52346.0}, {"date": "2024-07-31", "close": 23.2, "volume": 81136.0}, {"date": "2024-08-01", "close": 22.4, "volume": 114950.0}, {"date": "2024-08-02", "close": 20.2, "volume": 46620.0}, {"date": "2024-08-05", "close": 19.7, "volume": 52108.0}, {"date": "2024-08-06", "close": 19.75, "volume": 57788.0}, {"date": "2024-08-07", "close": 25.9, "volume": 295268.0}, {"date": "2024-08-08", "close": 24.9, "volume": 209751.0}, {"date": "2024-08-09", "close": 25.0, "volume": 161814.0}, {"date": "2024-08-12", "close": 23.2, "volume": 50467.0}, {"date": "2024-08-13", "close": 25.3, "volume": 57906.0}, {"date": "2024-08-14", "close": 26.0, "volume": 62195.0}, {"date": "2024-08-15", "close": 25.8, "volume": 39872.0}, {"date": "2024-08-16", "close": 25.6, "volume": 24250.0}, {"date": "2024-08-19", "close": 25.8, "volume": 46779.0}, {"date": "2024-08-20", "close": 25.5, "volume": 30620.0}, {"date": "2024-08-21", "close": 25.9, "volume": 80711.0}, {"date": "2024-08-22", "close": 25.9, "volume": 60197.0}, {"date": "2024-08-23", "close": 26.8, "volume": 57414.0}, {"date": "2024-08-26", "close": 26.4, "volume": 82483.0}, {"date": "2024-08-27", "close": 26.0, "volume": 43377.0}, {"date": "2024-08-28", "close": 26.4, "volume": 58265.0}, {"date": "2024-08-29", "close": 26.6, "volume": 44174.0}, {"date": "2024-08-30", "close": 27.0, "volume": 41282.0}, {"date": "2024-09-03", "close": 26.1, "volume": 47239.0}, {"date": "2024-09-04", "close": 25.8, "volume": 34616.0}, {"date": "2024-09-05", "close": 26.4, "volume": 61858.0}, {"date": "2024-09-06", "close": 25.6, "volume": 72651.0}, {"date": "2024-09-09", "close": 24.8, "volume": 56977.0}, {"date": "2024-09-10", "close": 24.0, "volume": 68719.0}, {"date": "2024-09-11", "close": 25.6, "volume": 59326.0}, {"date": "2024-09-12", "close": 25.9, "volume": 50750.0}, {"date": "2024-09-13", "close": 26.4, "volume": 39266.0}, {"date": "2024-09-16", "close": 27.1, "volume": 39736.0}, {"date": "2024-09-17", "close": 27.1, "volume": 54655.0}, {"date": "2024-09-18", "close": 27.7, "volume": 55090.0}, {"date": "2024-09-19", "close": 28.4, "volume": 105815.0}, {"date": "2024-09-20", "close": 28.8, "volume": 119406.0}, {"date": "2024-09-23", "close": 28.3, "volume": 41583.0}, {"date": "2024-09-24", "close": 27.3, "volume": 47074.0}, {"date": "2024-09-25", "close": 26.2, "volume": 46652.0}, {"date": "2024-09-26", "close": 26.9, "volume": 33414.0}, {"date": "2024-09-27", "close": 26.0, "volume": 41795.0}, {"date": "2024-09-30", "close": 25.8, "volume": 42302.0}, {"date": "2024-10-01", "close": 25.4, "volume": 34177.0}, {"date": "2024-10-02", "close": 25.2, "volume": 26850.0}, {"date": "2024-10-03", "close": 24.7, "volume": 22963.0}, {"date": "2024-10-04", "close": 24.9, "volume": 18917.0}, {"date": "2024-10-07", "close": 24.3, "volume": 42531.0}, {"date": "2024-10-08", "close": 24.2, "volume": 26805.0}, {"date": "2024-10-09", "close": 24.8, "volume": 26023.0}, {"date": "2024-10-10", "close": 24.7, "volume": 17737.0}, {"date": "2024-10-11", "close": 25.7, "volume": 26312.0}, {"date": "2024-10-14", "close": 24.9, "volume": 20560.0}, {"date": "2024-10-15", "close": 25.2, "volume": 79593.0}, {"date": "2024-10-16", "close": 25.0, "volume": 29592.0}, {"date": "2024-10-17", "close": 25.1, "volume": 137997.0}, {"date": "2024-10-18", "close": 25.6, "volume": 22170.0}, {"date": "2024-10-21", "close": 24.8, "volume": 27796.0}, {"date": "2024-10-22", "close": 24.9, "volume": 22073.0}, {"date": "2024-10-23", "close": 24.5, "volume": 28324.0}, {"date": "2024-10-24", "close": 24.2, "volume": 26487.0}, {"date": "2024-10-25", "close": 24.2, "volume": 23730.0}, {"date": "2024-10-28", "close": 23.6, "volume": 29739.0}, {"date": "2024-10-29", "close": 24.0, "volume": 34061.0}, {"date": "2024-10-30", "close": 24.1, "volume": 24826.0}, {"date": "2024-10-31", "close": 23.8, "volume": 32746.0}, {"date": "2024-11-01", "close": 23.5, "volume": 56588.0}, {"date": "2024-11-04", "close": 24.6, "volume": 26351.0}, {"date": "2024-11-05", "close": 25.0, "volume": 57015.0}, {"date": "2024-11-06", "close": 25.3, "volume": 45638.0}, {"date": "2024-11-07", "close": 26.1, "volume": 141684.0}, {"date": "2024-11-08", "close": 25.1, "volume": 29847.0}, {"date": "2024-11-11", "close": 26.2, "volume": 108494.0}, {"date": "2024-11-12", "close": 19.3, "volume": 458781.0}, {"date": "2024-11-13", "close": 18.45, "volume": 162963.0}, {"date": "2024-11-14", "close": 17.5, "volume": 136010.0}, {"date": "2024-11-15", "close": 17.2, "volume": 178782.0}, {"date": "2024-11-18", "close": 19.1, "volume": 224705.0}, {"date": "2024-11-19", "close": 19.8, "volume": 200407.0}, {"date": "2024-11-20", "close": 19.7, "volume": 94680.0}, {"date": "2024-11-21", "close": 19.6, "volume": 94539.0}, {"date": "2024-11-22", "close": 19.7, "volume": 104105.0}, {"date": "2024-11-25", "close": 19.8, "volume": 139984.0}, {"date": "2024-11-26", "close": 19.0, "volume": 81539.0}, {"date": "2024-11-27", "close": 19.0, "volume": 59855.0}, {"date": "2024-11-29", "close": 18.6, "volume": 34791.0}, {"date": "2024-12-02", "close": 19.8, "volume": 188841.0}, {"date": "2024-12-03", "close": 19.9, "volume": 127118.0}, {"date": "2024-12-04", "close": 19.5, "volume": 153768.0}, {"date": "2024-12-05", "close": 18.9, "volume": 125149.0}, {"date": "2024-12-06", "close": 19.8, "volume": 122229.0}, {"date": "2024-12-09", "close": 19.6, "volume": 92768.0}, {"date": "2024-12-10", "close": 18.9, "volume": 145020.0}, {"date": "2024-12-11", "close": 18.6, "volume": 102879.0}, {"date": "2024-12-12", "close": 18.4, "volume": 69514.0}, {"date": "2024-12-13", "close": 17.7, "volume": 153509.0}, {"date": "2024-12-16", "close": 17.4, "volume": 122140.0}, {"date": "2024-12-17", "close": 17.3, "volume": 127488.0}, {"date": "2024-12-18", "close": 16.4, "volume": 142960.0}, {"date": "2024-12-19", "close": 17.0, "volume": 251465.0}, {"date": "2024-12-20", "close": 16.7, "volume": 71054.0}, {"date": "2024-12-23", "close": 16.5, "volume": 60355.0}, {"date": "2024-12-24", "close": 16.0, "volume": 72064.0}, {"date": "2024-12-26", "close": 16.3, "volume": 100166.0}, {"date": "2024-12-27", "close": 16.5, "volume": 61906.0}, {"date": "2024-12-30", "close": 16.1, "volume": 101568.0}, {"date": "2024-12-31", "close": 16.6, "volume": 102430.0}, {"date": "2025-01-02", "close": 16.2, "volume": 53235.0}, {"date": "2025-01-03", "close": 16.4, "volume": 73825.0}, {"date": "2025-01-06", "close": 16.5, "volume": 78765.0}, {"date": "2025-01-07", "close": 16.2, "volume": 38846.0}, {"date": "2025-01-08", "close": 15.7, "volume": 117891.0}, {"date": "2025-01-10", "close": 15.6, "volume": 54274.0}, {"date": "2025-01-13", "close": 15.6, "volume": 95124.0}, {"date": "2025-01-14", "close": 17.0, "volume": 255726.0}, {"date": "2025-01-15", "close": 18.2, "volume": 108280.0}, {"date": "2025-01-16", "close": 18.5, "volume": 96604.0}, {"date": "2025-01-17", "close": 18.3, "volume": 54633.0}, {"date": "2025-01-21", "close": 18.7, "volume": 194912.0}, {"date": "2025-01-22", "close": 18.3, "volume": 98214.0}, {"date": "2025-01-23", "close": 18.5, "volume": 110000.0}, {"date": "2025-01-24", "close": 18.8, "volume": 70760.0}, {"date": "2025-01-27", "close": 19.3, "volume": 93154.0}, {"date": "2025-01-28", "close": 19.3, "volume": 76258.0}, {"date": "2025-01-29", "close": 19.1, "volume": 71723.0}, {"date": "2025-01-30", "close": 18.4, "volume": 187550.0}, {"date": "2025-01-31", "close": 18.0, "volume": 83762.0}, {"date": "2025-02-03", "close": 17.4, "volume": 59301.0}, {"date": "2025-02-04", "close": 18.3, "volume": 44995.0}, {"date": "2025-02-05", "close": 18.4, "volume": 35766.0}, {"date": "2025-02-06", "close": 17.8, "volume": 36819.0}, {"date": "2025-02-07", "close": 17.6, "volume": 48293.0}, {"date": "2025-02-10", "close": 17.5, "volume": 73499.0}, {"date": "2025-02-11", "close": 17.3, "volume": 80596.0}, {"date": "2025-02-12", "close": 16.3, "volume": 555018.0}, {"date": "2025-02-13", "close": 18.4, "volume": 222982.0}, {"date": "2025-02-14", "close": 18.4, "volume": 190085.0}, {"date": "2025-02-18", "close": 17.7, "volume": 155541.0}, {"date": "2025-02-19", "close": 17.4, "volume": 95792.0}, {"date": "2025-02-20", "close": 17.7, "volume": 154660.0}, {"date": "2025-02-21", "close": 17.8, "volume": 176202.0}, {"date": "2025-02-24", "close": 17.1, "volume": 177995.0}, {"date": "2025-02-25", "close": 17.2, "volume": 137116.0}, {"date": "2025-02-26", "close": 17.0, "volume": 180733.0}, {"date": "2025-02-27", "close": 16.8, "volume": 121827.0}, {"date": "2025-02-28", "close": 16.8, "volume": 300335.0}, {"date": "2025-03-03", "close": 16.6, "volume": 160684.0}, {"date": "2025-03-04", "close": 16.1, "volume": 105621.0}, {"date": "2025-03-05", "close": 16.2, "volume": 88068.0}, {"date": "2025-03-06", "close": 16.0, "volume": 185565.0}, {"date": "2025-03-07", "close": 16.6, "volume": 144241.0}, {"date": "2025-03-10", "close": 16.1, "volume": 304254.0}, {"date": "2025-03-11", "close": 15.7, "volume": 154682.0}, {"date": "2025-03-12", "close": 15.6, "volume": 167338.0}, {"date": "2025-03-13", "close": 15.2, "volume": 121410.0}, {"date": "2025-03-14", "close": 15.7, "volume": 126523.0}, {"date": "2025-03-17", "close": 16.2, "volume": 148905.0}, {"date": "2025-03-18", "close": 15.5, "volume": 121499.0}, {"date": "2025-03-19", "close": 15.7, "volume": 159401.0}, {"date": "2025-03-20", "close": 16.0, "volume": 235107.0}, {"date": "2025-03-21", "close": 15.6, "volume": 225385.0}, {"date": "2025-03-24", "close": 16.65, "volume": 345681.0}, {"date": "2025-03-25", "close": 16.26, "volume": 274366.0}, {"date": "2025-03-26", "close": 16.43, "volume": 326578.0}, {"date": "2025-03-27", "close": 17.05, "volume": 469096.0}, {"date": "2025-03-28", "close": 15.92, "volume": 372090.0}, {"date": "2025-03-31", "close": 15.41, "volume": 486984.0}, {"date": "2025-04-01", "close": 14.7, "volume": 4354602.0}, {"date": "2025-04-02", "close": 14.0, "volume": 2743223.0}, {"date": "2025-04-03", "close": 13.1, "volume": 1975245.0}, {"date": "2025-04-04", "close": 12.2, "volume": 1850372.0}, {"date": "2025-04-07", "close": 12.16, "volume": 3205927.0}, {"date": "2025-04-08", "close": 11.97, "volume": 2815368.0}, {"date": "2025-04-09", "close": 13.0, "volume": 2666234.0}, {"date": "2025-04-10", "close": 12.64, "volume": 1829585.0}, {"date": "2025-04-11", "close": 12.4, "volume": 1488687.0}, {"date": "2025-04-14", "close": 12.5, "volume": 1932274.0}, {"date": "2025-04-15", "close": 12.12, "volume": 1489747.0}, {"date": "2025-04-16", "close": 11.43, "volume": 1282200.0}, {"date": "2025-04-17", "close": 11.6, "volume": 1195124.0}, {"date": "2025-04-21", "close": 12.0, "volume": 1621546.0}, {"date": "2025-04-22", "close": 12.14, "volume": 1423279.0}, {"date": "2025-04-23", "close": 12.56, "volume": 1113837.0}, {"date": "2025-04-24", "close": 12.54, "volume": 788554.0}, {"date": "2025-04-25", "close": 12.32, "volume": 749649.0}, {"date": "2025-04-28", "close": 11.75, "volume": 997740.0}, {"date": "2025-04-29", "close": 11.89, "volume": 929566.0}, {"date": "2025-04-30", "close": 11.46, "volume": 1076795.0}, {"date": "2025-05-01", "close": 11.96, "volume": 1063147.0}, {"date": "2025-05-02", "close": 11.79, "volume": 1358864.0}, {"date": "2025-05-05", "close": 11.2, "volume": 1901495.0}, {"date": "2025-05-06", "close": 11.25, "volume": 1446891.0}, {"date": "2025-05-07", "close": 15.15, "volume": 4678838.0}, {"date": "2025-05-08", "close": 14.98, "volume": 2746423.0}, {"date": "2025-05-09", "close": 16.1, "volume": 1925641.0}, {"date": "2025-05-12", "close": 16.11, "volume": 1743322.0}, {"date": "2025-05-13", "close": 16.6, "volume": 1304559.0}, {"date": "2025-05-14", "close": 16.11, "volume": 911930.0}, {"date": "2025-05-15", "close": 16.35, "volume": 1062237.0}, {"date": "2025-05-16", "close": 16.38, "volume": 928525.0}, {"date": "2025-05-19", "close": 16.75, "volume": 1174597.0}, {"date": "2025-05-20", "close": 16.33, "volume": 836233.0}, {"date": "2025-05-21", "close": 15.86, "volume": 983978.0}, {"date": "2025-05-22", "close": 16.01, "volume": 1284666.0}, {"date": "2025-05-23", "close": 15.56, "volume": 1099081.0}, {"date": "2025-05-27", "close": 16.29, "volume": 931524.0}, {"date": "2025-05-28", "close": 15.84, "volume": 699918.0}, {"date": "2025-05-29", "close": 15.69, "volume": 729484.0}, {"date": "2025-05-30", "close": 15.65, "volume": 1493386.0}, {"date": "2025-06-02", "close": 15.68, "volume": 1113044.0}, {"date": "2025-06-03", "close": 16.85, "volume": 1059557.0}, {"date": "2025-06-04", "close": 16.99, "volume": 678747.0}, {"date": "2025-06-05", "close": 16.605, "volume": 533825.0}, {"date": "2025-06-06", "close": 16.49, "volume": 571042.0}, {"date": "2025-06-09", "close": 16.63, "volume": 782435.0}, {"date": "2025-06-10", "close": 16.58, "volume": 952046.0}, {"date": "2025-06-11", "close": 16.63, "volume": 825963.0}, {"date": "2025-06-12", "close": 15.82, "volume": 984196.0}, {"date": "2025-06-13", "close": 15.44, "volume": 924603.0}, {"date": "2025-06-16", "close": 15.74, "volume": 1050277.0}, {"date": "2025-06-17", "close": 15.21, "volume": 1138766.0}, {"date": "2025-06-18", "close": 15.04, "volume": 859514.0}, {"date": "2025-06-20", "close": 15.0, "volume": 1840179.0}, {"date": "2025-06-23", "close": 15.2, "volume": 1155560.0}, {"date": "2025-06-24", "close": 15.55, "volume": 916513.0}, {"date": "2025-06-25", "close": 15.25, "volume": 940483.0}, {"date": "2025-06-26", "close": 15.57, "volume": 723515.0}, {"date": "2025-06-27", "close": 15.76, "volume": 7504068.0}, {"date": "2025-06-30", "close": 15.26, "volume": 1612664.0}, {"date": "2025-07-01", "close": 16.1, "volume": 1219285.0}, {"date": "2025-07-02", "close": 16.36, "volume": 1146628.0}, {"date": "2025-07-03", "close": 16.74, "volume": 632242.0}, {"date": "2025-07-07", "close": 16.08, "volume": 772541.0}, {"date": "2025-07-08", "close": 16.26, "volume": 734954.0}, {"date": "2025-07-09", "close": 16.48, "volume": 570680.0}, {"date": "2025-07-10", "close": 16.85, "volume": 805066.0}, {"date": "2025-07-11", "close": 15.97, "volume": 711990.0}, {"date": "2025-07-14", "close": 16.06, "volume": 577293.0}, {"date": "2025-07-15", "close": 16.05, "volume": 768323.0}, {"date": "2025-07-16", "close": 16.21, "volume": 534731.0}, {"date": "2025-07-17", "close": 16.5, "volume": 486464.0}, {"date": "2025-07-18", "close": 16.05, "volume": 508523.0}, {"date": "2025-07-21", "close": 16.09, "volume": 553920.0}, {"date": "2025-07-22", "close": 16.68, "volume": 814931.0}, {"date": "2025-07-23", "close": 17.15, "volume": 808871.0}, {"date": "2025-07-24", "close": 16.98, "volume": 613154.0}, {"date": "2025-07-25", "close": 16.96, "volume": 555691.0}, {"date": "2025-07-28", "close": 16.7, "volume": 418332.0}, {"date": "2025-07-29", "close": 15.95, "volume": 762838.0}, {"date": "2025-07-30", "close": 16.01, "volume": 542860.0}, {"date": "2025-07-31", "close": 16.22, "volume": 697966.0}, {"date": "2025-08-01", "close": 15.86, "volume": 777322.0}, {"date": "2025-08-04", "close": 16.29, "volume": 522266.0}, {"date": "2025-08-05", "close": 15.67, "volume": 1568957.0}, {"date": "2025-08-06", "close": 18.26, "volume": 2283872.0}, {"date": "2025-08-07", "close": 18.9, "volume": 1344317.0}, {"date": "2025-08-08", "close": 18.17, "volume": 751003.0}, {"date": "2025-08-11", "close": 18.06, "volume": 707264.0}, {"date": "2025-08-12", "close": 17.59, "volume": 624203.0}, {"date": "2025-08-13", "close": 18.37, "volume": 608356.0}, {"date": "2025-08-14", "close": 18.17, "volume": 444838.0}, {"date": "2025-08-15", "close": 18.3, "volume": 673964.0}, {"date": "2025-08-18", "close": 18.25, "volume": 661082.0}, {"date": "2025-08-19", "close": 18.35, "volume": 431008.0}, {"date": "2025-08-20", "close": 17.59, "volume": 779019.0}, {"date": "2025-08-21", "close": 17.13, "volume": 748575.0}, {"date": "2025-08-22", "close": 18.25, "volume": 813890.0}, {"date": "2025-08-25", "close": 17.82, "volume": 501649.0}, {"date": "2025-08-26", "close": 17.31, "volume": 712347.0}, {"date": "2025-08-27", "close": 17.49, "volume": 510019.0}, {"date": "2025-08-28", "close": 17.55, "volume": 484121.0}, {"date": "2025-08-29", "close": 17.72, "volume": 361415.0}, {"date": "2025-09-02", "close": 17.56, "volume": 481309.0}, {"date": "2025-09-03", "close": 17.85, "volume": 597464.0}, {"date": "2025-09-04", "close": 17.9, "volume": 565098.0}, {"date": "2025-09-05", "close": 18.3, "volume": 695505.0}, {"date": "2025-09-08", "close": 18.46, "volume": 721279.0}, {"date": "2025-09-09", "close": 18.1, "volume": 486851.0}, {"date": "2025-09-10", "close": 17.35, "volume": 1111702.0}, {"date": "2025-09-11", "close": 17.97, "volume": 1117230.0}, {"date": "2025-09-12", "close": 17.14, "volume": 604623.0}, {"date": "2025-09-15", "close": 17.36, "volume": 1007483.0}, {"date": "2025-09-16", "close": 17.35, "volume": 649377.0}, {"date": "2025-09-17", "close": 17.72, "volume": 1013819.0}, {"date": "2025-09-18", "close": 18.1, "volume": 832346.0}, {"date": "2025-09-19", "close": 18.08, "volume": 2891639.0}, {"date": "2025-09-22", "close": 17.08, "volume": 1026012.0}, {"date": "2025-09-23", "close": 16.6, "volume": 1082572.0}, {"date": "2025-09-24", "close": 16.59, "volume": 624638.0}, {"date": "2025-09-25", "close": 16.65, "volume": 708551.0}, {"date": "2025-09-26", "close": 16.74, "volume": 547362.0}, {"date": "2025-09-29", "close": 16.52, "volume": 584083.0}, {"date": "2025-09-30", "close": 16.26, "volume": 640870.0}, {"date": "2025-10-01", "close": 15.84, "volume": 593878.0}, {"date": "2025-10-02", "close": 15.85, "volume": 625168.0}, {"date": "2025-10-03", "close": 16.32, "volume": 780376.0}, {"date": "2025-10-06", "close": 15.87, "volume": 661835.0}, {"date": "2025-10-07", "close": 14.48, "volume": 938038.0}, {"date": "2025-10-08", "close": 14.195, "volume": 1727751.0}, {"date": "2025-10-09", "close": 14.12, "volume": 557678.0}, {"date": "2025-10-10", "close": 13.36, "volume": 924554.0}, {"date": "2025-10-13", "close": 13.93, "volume": 649536.0}, {"date": "2025-10-14", "close": 14.11, "volume": 906371.0}, {"date": "2025-10-15", "close": 14.08, "volume": 633776.0}, {"date": "2025-10-16", "close": 13.53, "volume": 515206.0}, {"date": "2025-10-17", "close": 13.38, "volume": 696390.0}, {"date": "2025-10-20", "close": 13.86, "volume": 481867.0}, {"date": "2025-10-21", "close": 13.83, "volume": 686267.0}, {"date": "2025-10-22", "close": 14.05, "volume": 928026.0}, {"date": "2025-10-23", "close": 14.23, "volume": 762098.0}, {"date": "2025-10-24", "close": 14.18, "volume": 509786.0}, {"date": "2025-10-27", "close": 14.1, "volume": 655427.0}, {"date": "2025-10-28", "close": 13.66, "volume": 411977.0}, {"date": "2025-10-29", "close": 13.32, "volume": 630604.0}, {"date": "2025-10-30", "close": 13.26, "volume": 549479.0}, {"date": "2025-10-31", "close": 13.27, "volume": 631702.0}, {"date": "2025-11-03", "close": 13.05, "volume": 1185611.0}, {"date": "2025-11-04", "close": 12.87, "volume": 1841162.0}, {"date": "2025-11-05", "close": 11.85, "volume": 2528897.0}, {"date": "2025-11-06", "close": 11.35, "volume": 1809000.0}, {"date": "2025-11-07", "close": 11.29, "volume": 1887604.0}, {"date": "2025-11-10", "close": 11.43, "volume": 1127520.0}, {"date": "2025-11-11", "close": 11.28, "volume": 904304.0}, {"date": "2025-11-12", "close": 11.3, "volume": 1083034.0}, {"date": "2025-11-13", "close": 11.18, "volume": 1098782.0}, {"date": "2025-11-14", "close": 10.84, "volume": 1413228.0}, {"date": "2025-11-17", "close": 10.63, "volume": 1555734.0}, {"date": "2025-11-18", "close": 10.67, "volume": 971208.0}, {"date": "2025-11-19", "close": 10.42, "volume": 1255255.0}, {"date": "2025-11-20", "close": 10.53, "volume": 1352414.0}, {"date": "2025-11-21", "close": 10.9, "volume": 1102620.0}, {"date": "2025-11-24", "close": 11.31, "volume": 1415888.0}, {"date": "2025-11-25", "close": 11.43, "volume": 1146723.0}, {"date": "2025-11-26", "close": 11.3, "volume": 996670.0}, {"date": "2025-11-28", "close": 11.42, "volume": 605420.0}, {"date": "2025-12-01", "close": 11.72, "volume": 1303424.0}, {"date": "2025-12-02", "close": 12.01, "volume": 1087238.0}, {"date": "2025-12-03", "close": 12.49, "volume": 932377.0}, {"date": "2025-12-04", "close": 12.97, "volume": 1055555.0}, {"date": "2025-12-05", "close": 13.91, "volume": 1673008.0}, {"date": "2025-12-08", "close": 13.32, "volume": 1810741.0}, {"date": "2025-12-09", "close": 13.56, "volume": 1056919.0}, {"date": "2025-12-10", "close": 14.14, "volume": 1245014.0}, {"date": "2025-12-11", "close": 13.61, "volume": 896995.0}, {"date": "2025-12-12", "close": 13.28, "volume": 917892.0}, {"date": "2025-12-15", "close": 12.56, "volume": 1165227.0}, {"date": "2025-12-16", "close": 12.25, "volume": 1011344.0}, {"date": "2025-12-17", "close": 11.99, "volume": 1141937.0}, {"date": "2025-12-18", "close": 12.24, "volume": 1077014.0}, {"date": "2025-12-19", "close": 12.79, "volume": 2959038.0}, {"date": "2025-12-22", "close": 12.62, "volume": 736081.0}, {"date": "2025-12-23", "close": 12.8, "volume": 721297.0}, {"date": "2025-12-24", "close": 12.72, "volume": 335464.0}, {"date": "2025-12-26", "close": 12.66, "volume": 386911.0}, {"date": "2025-12-29", "close": 12.77, "volume": 465377.0}, {"date": "2025-12-30", "close": 13.0, "volume": 569356.0}, {"date": "2025-12-31", "close": 12.93, "volume": 718772.0}, {"date": "2026-01-02", "close": 12.65, "volume": 791666.0}, {"date": "2026-01-05", "close": 12.44, "volume": 802533.0}, {"date": "2026-01-06", "close": 12.64, "volume": 623456.0}, {"date": "2026-01-07", "close": 12.48, "volume": 529870.0}, {"date": "2026-01-08", "close": 14.06, "volume": 1486325.0}, {"date": "2026-01-09", "close": 14.05, "volume": 1077816.0}, {"date": "2026-01-12", "close": 13.16, "volume": 925860.0}, {"date": "2026-01-13", "close": 12.9, "volume": 633837.0}, {"date": "2026-01-14", "close": 12.51, "volume": 758756.0}, {"date": "2026-01-15", "close": 12.67, "volume": 696692.0}, {"date": "2026-01-16", "close": 12.49, "volume": 608612.0}, {"date": "2026-01-20", "close": 12.44, "volume": 636128.0}, {"date": "2026-01-21", "close": 12.58, "volume": 737439.0}, {"date": "2026-01-22", "close": 13.12, "volume": 1546958.0}, {"date": "2026-01-23", "close": 12.69, "volume": 984527.0}, {"date": "2026-01-26", "close": 13.23, "volume": 696637.0}, {"date": "2026-01-27", "close": 13.36, "volume": 727950.0}, {"date": "2026-01-28", "close": 13.47, "volume": 710927.0}, {"date": "2026-01-29", "close": 13.15, "volume": 919558.0}, {"date": "2026-01-30", "close": 12.98, "volume": 885577.0}, {"date": "2026-02-02", "close": 12.75, "volume": 453033.0}, {"date": "2026-02-03", "close": 12.04, "volume": 920227.0}, {"date": "2026-02-04", "close": 11.98, "volume": 798680.0}, {"date": "2026-02-05", "close": 11.45, "volume": 707118.0}, {"date": "2026-02-06", "close": 11.85, "volume": 751280.0}, {"date": "2026-02-09", "close": 11.69, "volume": 859701.0}, {"date": "2026-02-10", "close": 11.96, "volume": 1671145.0}, {"date": "2026-02-11", "close": 9.2, "volume": 4694151.0}, {"date": "2026-02-12", "close": 8.605, "volume": 3052496.0}, {"date": "2026-02-13", "close": 8.1, "volume": 2181902.0}, {"date": "2026-02-17", "close": 7.92, "volume": 1165783.0}, {"date": "2026-02-18", "close": 8.13, "volume": 836421.0}, {"date": "2026-02-19", "close": 8.08, "volume": 1017387.0}, {"date": "2026-02-20", "close": 8.41, "volume": 1165267.0}, {"date": "2026-02-23", "close": 7.99, "volume": 1107237.0}, {"date": "2026-02-24", "close": 8.03, "volume": 776075.0}, {"date": "2026-02-25", "close": 8.09, "volume": 1000469.0}, {"date": "2026-02-26", "close": 8.07, "volume": 994935.0}, {"date": "2026-02-27", "close": 7.78, "volume": 1205681.0}, {"date": "2026-03-02", "close": 7.78, "volume": 1134465.0}, {"date": "2026-03-03", "close": 8.25, "volume": 1317207.0}, {"date": "2026-03-04", "close": 8.97, "volume": 1109919.0}, {"date": "2026-03-05", "close": 9.39, "volume": 1380722.0}, {"date": "2026-03-06", "close": 8.82, "volume": 960058.0}, {"date": "2026-03-09", "close": 8.84, "volume": 1833949.0}, {"date": "2026-03-10", "close": 8.3, "volume": 1199461.0}, {"date": "2026-03-11", "close": 8.19, "volume": 861115.0}, {"date": "2026-03-12", "close": 7.51, "volume": 1326588.0}, {"date": "2026-03-13", "close": 7.39, "volume": 996881.0}, {"date": "2026-03-16", "close": 7.62, "volume": 993008.0}, {"date": "2026-03-17", "close": 7.63, "volume": 1007212.0}, {"date": "2026-03-18", "close": 7.53, "volume": 1016512.0}, {"date": "2026-03-19", "close": 7.63, "volume": 1108270.0}, {"date": "2026-03-20", "close": 7.56, "volume": 8897054.0}, {"date": "2026-03-23", "close": 7.48, "volume": 1310508.0}, {"date": "2026-03-24", "close": 7.21, "volume": 1035296.0}, {"date": "2026-03-25", "close": 7.21, "volume": 1040266.0}, {"date": "2026-03-26", "close": 6.95, "volume": 855807.0}, {"date": "2026-03-27", "close": 6.48, "volume": 864175.0}, {"date": "2026-03-30", "close": 6.65, "volume": 1092657.0}, {"date": "2026-03-31", "close": 6.85, "volume": 799761.0}, {"date": "2026-04-01", "close": 6.89, "volume": 798603.0}, {"date": "2026-04-02", "close": 6.85, "volume": 661077.0}, {"date": "2026-04-06", "close": 7.02, "volume": 735710.0}, {"date": "2026-04-07", "close": 6.95, "volume": 801494.0}, {"date": "2026-04-08", "close": 7.06, "volume": 540615.0}, {"date": "2026-04-09", "close": 7.2, "volume": 574791.0}, {"date": "2026-04-10", "close": 6.85, "volume": 467847.0}, {"date": "2026-04-13", "close": 7.39, "volume": 683695.0}, {"date": "2026-04-14", "close": 7.59, "volume": 523853.0}, {"date": "2026-04-15", "close": 7.28, "volume": 990873.0}, {"date": "2026-04-16", "close": 7.27, "volume": 796748.0}, {"date": "2026-04-17", "close": 7.4, "volume": 699427.0}, {"date": "2026-04-20", "close": 7.59, "volume": 697118.0}, {"date": "2026-04-21", "close": 7.46, "volume": 867196.0}, {"date": "2026-04-22", "close": 7.48, "volume": 745105.0}, {"date": "2026-04-23", "close": 7.03, "volume": 727118.0}, {"date": "2026-04-24", "close": 7.48, "volume": 607054.0}, {"date": "2026-04-27", "close": 7.53, "volume": 608405.0}, {"date": "2026-04-28", "close": 7.43, "volume": 530913.0}, {"date": "2026-04-29", "close": 7.14, "volume": 786108.0}, {"date": "2026-04-30", "close": 7.34, "volume": 880726.0}, {"date": "2026-05-01", "close": 7.64, "volume": 750280.0}, {"date": "2026-05-04", "close": 7.26, "volume": 718420.0}, {"date": "2026-05-05", "close": 7.41, "volume": 1230416.0}, {"date": "2026-05-06", "close": 4.8, "volume": 7126086.0}, {"date": "2026-05-07", "close": 5.24, "volume": 3252528.0}, {"date": "2026-05-08", "close": 5.83, "volume": 3490218.0}, {"date": "2026-05-11", "close": 5.12, "volume": 1826557.0}, {"date": "2026-05-12", "close": 5.18, "volume": 1729328.0}, {"date": "2026-05-13", "close": 4.9, "volume": 1477991.0}, {"date": "2026-05-14", "close": 4.84, "volume": 1752236.0}, {"date": "2026-05-15", "close": 4.98, "volume": 1504440.0}, {"date": "2026-05-18", "close": 5.18, "volume": 1603030.0}, {"date": "2026-05-19", "close": 5.2, "volume": 1479503.0}, {"date": "2026-05-20", "close": 5.07, "volume": 1359815.0}, {"date": "2026-05-21", "close": 5.12, "volume": 1391874.0}, {"date": "2026-05-22", "close": 5.52, "volume": 1044792.0}, {"date": "2026-05-26", "close": 5.47, "volume": 1080412.0}, {"date": "2026-05-27", "close": 5.4, "volume": 1213206.0}, {"date": "2026-05-28", "close": 5.64, "volume": 1911750.0}, {"date": "2026-05-29", "close": 5.86, "volume": 2513099.0}, {"date": "2026-06-01", "close": 6.57, "volume": 2342192.0}, {"date": "2026-06-02", "close": 6.34, "volume": 1236340.0}, {"date": "2026-06-03", "close": 6.03, "volume": 1200160.0}, {"date": "2026-06-04", "close": 6.46, "volume": 1232323.0}, {"date": "2026-06-05", "close": 5.92, "volume": 855229.0}, {"date": "2026-06-08", "close": 6.01, "volume": 1014193.0}, {"date": "2026-06-09", "close": 5.77, "volume": 885676.0}, {"date": "2026-06-10", "close": 5.69, "volume": 617285.0}, {"date": "2026-06-11", "close": 5.49, "volume": 563655.0}, {"date": "2026-06-12", "close": 5.59, "volume": 487995.0}, {"date": "2026-06-15", "close": 5.44, "volume": 704292.0}, {"date": "2026-06-16", "close": 5.39, "volume": 1273999.0}, {"date": "2026-06-17", "close": 5.1, "volume": 1143370.0}, {"date": "2026-06-18", "close": 5.02, "volume": 2783258.0}, {"date": "2026-06-22", "close": 4.78, "volume": 1196209.0}, {"date": "2026-06-23", "close": 4.83, "volume": 983153.0}, {"date": "2026-06-24", "close": 5.29, "volume": 983183.0}, {"date": "2026-06-25", "close": 5.08, "volume": 580620.0}, {"date": "2026-06-26", "close": 5.97, "volume": 1903537.0}, {"date": "2026-06-29", "close": 5.9, "volume": 1495269.0}, {"date": "2026-06-30", "close": 5.95, "volume": 704664.0}, {"date": "2026-07-01", "close": 5.9, "volume": 729296.0}, {"date": "2026-07-02", "close": 6.06, "volume": 500645.0}, {"date": "2026-07-06", "close": 6.24, "volume": 580218.0}, {"date": "2026-07-07", "close": 6.44, "volume": 540657.0}, {"date": "2026-07-08", "close": 6.12, "volume": 534992.0}, {"date": "2026-07-09", "close": 6.36, "volume": 492587.0}, {"date": "2026-07-10", "close": 6.24, "volume": 499830.0}, {"date": "2026-07-13", "close": 6.17, "volume": 867635.0}, {"date": "2026-07-14", "close": 6.1, "volume": 464739.0}, {"date": "2026-07-15", "close": 6.31, "volume": 316994.0}, {"date": "2026-07-16", "close": 6.38, "volume": 301516.0}, {"date": "2026-07-17", "close": 6.12, "volume": 310206.0}, {"date": "2026-07-20", "close": 6.24, "volume": 546626.0}, {"date": "2026-07-21", "close": 6.0, "volume": 396700.0}, {"date": "2026-07-22", "close": 5.78, "volume": 522457.0}, {"date": "2026-07-23", "close": 5.42, "volume": 633248.0}, {"date": "2026-07-24", "close": 5.53, "volume": 754406.0}, {"date": "2026-07-27", "close": 5.93, "volume": 913380.0}, {"date": "2026-07-28", "close": 6.24, "volume": 404517.0}, {"date": "2026-07-29", "close": 6.1, "volume": 522131.0}, {"date": "2026-07-30", "close": 5.66, "volume": 504626.0}, {"date": "2026-07-31", "close": 5.67, "volume": 694851.0}, {"date": "2026-08-03", "close": 5.93, "volume": 897131.0}, {"date": "2026-08-04", "close": 6.21, "volume": 640949.0}, {"date": "2026-08-05", "close": 4.785, "volume": 2009116.0}, {"date": "2026-08-06", "close": 4.96, "volume": 1163596.0}, {"date": "2026-08-07", "close": 4.84, "volume": 1149640.0}], "refreshing": true}