{"ticker": "AR", "overview": {"cik": "1433270", "ticker": "AR", "name": "ANTERO RESOURCES Corp", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "SD", "date": "2026-09-17", "title": "Form SD", "accession": "0001104659-26-108612", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001930", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001349", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088204", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-088153", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083581", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083580", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083577", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083575", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083573", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083571", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083570", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076641", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-074744", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070581", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059013", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055127", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055126", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000493", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000491", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-051537", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001104659-26-051530", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047771", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "DEFINITIVE ADDITIONAL PROXY SOLICITING MATERIALS", "accession": "0001308179-26-000331", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001308179-26-000330", "price_sensitive": false}]}, "description": "ANTERO RESOURCES Corp trades as AR on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 287 insider filings for the company, from August 2021 to May 2026. Across those, 9 insiders disclosed 2 open-market purchases totalling $333.50K against 38 sales totalling $286.01M. The most recent filing on record is dated 10 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 333500.0, "sell_n": 38, "sell_sum": 286012693.6779, "net": -285679193.6779, "insiders": 9, "first_date": "2021-08-30", "last_date": "2026-05-04"}, "metrics": {"ticker": "AR", "has_prices": true, "as_of": "2026-08-07", "last": 34.71, "prev_close": 34.9, "change": -0.18999999999999773, "change_pct": -0.0054441260744985025, "session_volume": 2585275.0, "vwap_5": 35.22014548329576, "vwap_20": 34.5947074794339, "vwap_60": 35.14131426256059, "vwap_250": 35.2330306676012, "high_52w": 45.15, "low_52w": 31.38, "avg_volume_20": 4620267.45, "sessions": 400, "market_cap": {"value": 10671207690.0, "shares": 307439000.0, "as_of": "2026-07-24", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001104659-26-115572", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Jeffrey S. Munoz", "who_key": "Munoz Jeffrey S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2043289/000110465926115572/0001104659-26-115572-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34060}, {"id": "0001104659-26-115570", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Thomas B. Tyree Jr", "who_key": "Tyree Thomas B JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926115570/0001104659-26-115570-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34060}, {"id": "0001104659-26-115569", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Vicky Sutil", "who_key": "Sutil Vicky", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508550/000110465926115569/0001104659-26-115569-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34060}, {"id": "0001104659-26-115566", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "W. Howard Keenan Jr", "who_key": "Keenan W Howard JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926115566/0001104659-26-115566-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34060}, {"id": "0001104659-26-115562", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Benjamin A. Hardesty", "who_key": "Hardesty Benjamin A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1587768/000110465926115562/0001104659-26-115562-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34060}, {"id": "0001104659-26-115560", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Brenda R. Schroer", "who_key": "Schroer Brenda R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1580332/000110465926115560/0001104659-26-115560-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34060}, {"id": "0001104659-26-115557", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Jacqueline C. Mutschler", "who_key": "Mutschler Jacqueline C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793080/000110465926115557/0001104659-26-115557-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34060}, {"id": "13DG-0002100119-26-001349", "src": "13DG", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Antero Resources Corp", "who_key": "ANTERO RESOURCES Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "ANTERO RESOURCES Corp takes a 5.03% passive stake in AR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/0002100119-26-001349-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001104659-26-083570", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Jeffrey S. Munoz", "who_key": "Munoz Jeffrey S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926083570/0001104659-26-083570-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166540}, {"id": "0001104659-26-083571", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Vicky Sutil", "who_key": "Sutil Vicky", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926083571/0001104659-26-083571-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166540}, {"id": "0001104659-26-083573", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Thomas B. Tyree Jr", "who_key": "Tyree Thomas B JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926083573/0001104659-26-083573-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166540}, {"id": "0001104659-26-083575", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Jacqueline C. Mutschler", "who_key": "Mutschler Jacqueline C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926083575/0001104659-26-083575-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166540}, {"id": "0001104659-26-083577", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "W. Howard Keenan Jr", "who_key": "Keenan W Howard JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926083577/0001104659-26-083577-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166540}, {"id": "0001104659-26-083580", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Brenda R. Schroer", "who_key": "Schroer Brenda R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926083580/0001104659-26-083580-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166540}, {"id": "0001104659-26-083581", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Benjamin A. Hardesty", "who_key": "Hardesty Benjamin A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926083581/0001104659-26-083581-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166540}, {"id": "13DG-0000315066-26-001930", "src": "13DG", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Antero Resources Corp", "who_key": "ANTERO RESOURCES Corp", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "ANTERO RESOURCES Corp moves to a 5.4% passive stake in AR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/0000315066-26-001930-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001104659-26-055126", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Michael N. Kennedy", "who_key": "Kennedy Michael N.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7309345.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member offloads $7.3M of AR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926055126/0001104659-26-055126-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0001104659-26-055127", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Yvette K. Schultz", "who_key": "Schultz Yvette K", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1550651.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $1.6M of AR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926055127/0001104659-26-055127-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263020}, {"id": "0001104659-26-043246", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Benjamin A. Hardesty", "who_key": "Hardesty Benjamin A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926043246/0001104659-26-043246-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297580}, {"id": "0001104659-26-043249", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Brenda R. Schroer", "who_key": "Schroer Brenda R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926043249/0001104659-26-043249-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297580}, {"id": "0001104659-26-043251", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Jacqueline C. Mutschler", "who_key": "Mutschler Jacqueline C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926043251/0001104659-26-043251-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297580}, {"id": "0001104659-26-043254", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Jeffrey S. Munoz", "who_key": "Munoz Jeffrey S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926043254/0001104659-26-043254-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297580}, {"id": "0001104659-26-043257", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Thomas B. Tyree Jr", "who_key": "Tyree Thomas B JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926043257/0001104659-26-043257-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297580}, {"id": "0001104659-26-043259", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Vicky Sutil", "who_key": "Sutil Vicky", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926043259/0001104659-26-043259-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297580}, {"id": "0001104659-26-043261", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "W. Howard Keenan Jr", "who_key": "Keenan W Howard JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926043261/0001104659-26-043261-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297580}, {"id": "0001104659-26-032266", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Benjamin A. Hardesty", "who_key": "Hardesty Benjamin A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 528000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director sells $528K of AR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926032266/0001104659-26-032266-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0001104659-26-031540", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Michael N. Kennedy", "who_key": "Kennedy Michael N.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 563300.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926031540/0001104659-26-031540-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333580}, {"id": "0001104659-26-031542", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Brendan E. Krueger", "who_key": "Krueger Brendan E.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 275147.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926031542/0001104659-26-031542-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333580}, {"id": "0001104659-26-031545", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Yvette K. Schultz", "who_key": "Schultz Yvette K", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 343913.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on AR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926031545/0001104659-26-031545-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333580}, {"id": "0001104659-26-026023", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Sheri Pearce", "who_key": "Pearce Sheri", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 749902.7100000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $750K of AR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926026023/0001104659-26-026023-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342220}], "recent_buys": [{"id": "0001104659-25-109416", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Brendan E. Krueger", "who_key": "Krueger Brendan E.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 166750.0, "score": 37.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider puts $167K into AR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465925109416/0001104659-25-109416-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519340}, {"id": "0001104659-25-109248", "src": "INSIDERS", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Brendan E. Krueger", "who_key": "Krueger Brendan E.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 166750.0, "score": 37.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider puts $167K into AR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465925109248/0001104659-25-109248-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519340}], "institutional": [{"id": "13DG-0000315066-26-001930", "src": "13DG", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Antero Resources Corp", "who_key": "ANTERO RESOURCES Corp", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "ANTERO RESOURCES Corp moves to a 5.4% passive stake in AR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/0000315066-26-001930-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0002100119-26-001349", "src": "13DG", "ticker": "AR", "cik": "1433270", "company": "ANTERO RESOURCES Corp", "company_raw": "ANTERO RESOURCES Corp", "who": "Antero Resources Corp", "who_key": "ANTERO RESOURCES Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "ANTERO RESOURCES Corp takes a 5.03% passive stake in AR", "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/0002100119-26-001349-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Antero Resources Corporation Common Stock", "new_value": "ANTERO RESOURCES Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001433270", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001433270", "applied": 1, "detected_at": "2026-09-10T10:05:06.587658"}]}, "key_people": [{"who": "W. Howard Keenan Jr", "who_key": "Keenan W Howard JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 261452413.6879, "net": -261452413.6879, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44884535.0414, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000114036125019375/0001140361-25-019375-index.htm"}, {"action": "SELL", "amount": 36348410.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000114036125005296/0001140361-25-005296-index.htm"}, {"action": "SELL", "amount": 5427666.899999999, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000114036124025532/0001140361-24-025532-index.htm"}, {"action": "SELL", "amount": 28733190.450000003, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000114036124025244/0001140361-24-025244-index.htm"}, {"action": "SELL", "amount": 26164421.45, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000114036124013322/0001140361-24-013322-index.htm"}, {"action": "SELL", "amount": 24435884.214500003, "date": "2022-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000114036122044768/0001140361-22-044768-index.htm"}, {"action": "SELL", "amount": 6862283.587499999, "date": "2022-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000114036122044626/0001140361-22-044626-index.htm"}, {"action": "SELL", "amount": 28588244.899699997, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000114036122032641/0001140361-22-032641-index.htm"}, {"action": "SELL", "amount": 34804673.449999996, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000114036122019840/0001140361-22-019840-index.htm"}, {"action": "SELL", "amount": 10985721.9786, "date": "2021-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000114036121039232/0001140361-21-039232-index.htm"}, {"action": "SELL", "amount": 1061348.2715, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000114036121030217/0001140361-21-030217-index.htm"}, {"action": "SELL", "amount": 13156033.4447, "date": "2021-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000114036121029779/0001140361-21-029779-index.htm"}], "latest": {"action": "SELL", "amount": 44884535.0414, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000114036125019375/0001140361-25-019375-index.htm"}}, {"who": "Michael N. Kennedy", "who_key": "Kennedy Michael N.", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12155845.86, "net": -12155845.86, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7309345.86, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926055126/0001104659-26-055126-index.htm"}, {"action": "SELL", "amount": 1686000.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465924061290/0001104659-24-061290-index.htm"}, {"action": "SELL", "amount": 3160500.0, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465923056729/0001104659-23-056729-index.htm"}], "latest": {"action": "SELL", "amount": 7309345.86, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926055126/0001104659-26-055126-index.htm"}}, {"who": "Yvette K. Schultz", "who_key": "Schultz Yvette K", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4407073.9, "net": -4407073.9, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1550651.9, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926055127/0001104659-26-055127-index.htm"}, {"action": "SELL", "amount": 589950.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926026020/0001104659-26-026020-index.htm"}, {"action": "SELL", "amount": 1004472.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465925050521/0001104659-25-050521-index.htm"}, {"action": "SELL", "amount": 1262000.0, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465924085989/0001104659-24-085989-index.htm"}], "latest": {"action": "SELL", "amount": 1550651.9, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926055127/0001104659-26-055127-index.htm"}}, {"who": "Sheri Pearce", "who_key": "Pearce Sheri", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3433207.24, "net": -3433207.24, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 749902.7100000001, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926026023/0001104659-26-026023-index.htm"}, {"action": "SELL", "amount": 520803.46, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465925048653/0001104659-25-048653-index.htm"}, {"action": "SELL", "amount": 349948.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465925023560/0001104659-25-023560-index.htm"}, {"action": "SELL", "amount": 581383.5, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465924063977/0001104659-24-063977-index.htm"}, {"action": "SELL", "amount": 736356.61, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465924034602/0001104659-24-034602-index.htm"}, {"action": "SELL", "amount": 103523.20000000001, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465923113807/0001104659-23-113807-index.htm"}, {"action": "SELL", "amount": 97569.99999999999, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465922115457/0001104659-22-115457-index.htm"}, {"action": "SELL", "amount": 254599.76, "date": "2022-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465922059592/0001104659-22-059592-index.htm"}, {"action": "SELL", "amount": 39120.0, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465921139399/0001104659-21-139399-index.htm"}], "latest": {"action": "SELL", "amount": 749902.7100000001, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926026023/0001104659-26-026023-index.htm"}}, {"who": "Robert J. Clark", "who_key": "CLARK ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1662550.0, "net": -1662550.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 336700.0, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465924055858/0001104659-24-055858-index.htm"}, {"action": "SELL", "amount": 225000.0, "date": "2022-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465922094448/0001104659-22-094448-index.htm"}, {"action": "SELL", "amount": 200850.0, "date": "2022-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465922083695/0001104659-22-083695-index.htm"}, {"action": "SELL", "amount": 350000.0, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465922046904/0001104659-22-046904-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2022-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465922039484/0001104659-22-039484-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465922031738/0001104659-22-031738-index.htm"}], "latest": {"action": "SELL", "amount": 336700.0, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465924055858/0001104659-24-055858-index.htm"}}, {"who": "W. Patrick Ash", "who_key": "Ash W Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1427301.8900000001, "net": -1427301.8900000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1427301.8900000001, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465922085704/0001104659-22-085704-index.htm"}], "latest": {"action": "SELL", "amount": 1427301.8900000001, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465922085704/0001104659-22-085704-index.htm"}}, {"who": "Benjamin A. Hardesty", "who_key": "Hardesty Benjamin A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 960000.0, "net": -960000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 528000.0, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926032266/0001104659-26-032266-index.htm"}, {"action": "SELL", "amount": 432000.0, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926022914/0001104659-26-022914-index.htm"}], "latest": {"action": "SELL", "amount": 528000.0, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465926032266/0001104659-26-032266-index.htm"}}, {"who": "Jacqueline C. Mutschler", "who_key": "Mutschler Jacqueline C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 514301.10000000003, "net": -514301.10000000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 514301.10000000003, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465925015765/0001104659-25-015765-index.htm"}], "latest": {"action": "SELL", "amount": 514301.10000000003, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433270/000110465925015765/0001104659-25-015765-index.htm"}}], "activity": [], "announcements": [{"form": "SD", "date": "2026-09-17", "title": "Form SD", "accession": "0001104659-26-108612", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001930", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001349", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-088204", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-088153", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083581", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083580", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083577", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083575", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083573", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083571", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083570", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076641", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "FORM 8-K", "accession": "0001104659-26-074744", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "FORM 8-K", "accession": "0001104659-26-070581", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059013", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055127", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055126", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000493", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001969223-26-000491", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-051537", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001104659-26-051530", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047771", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "DEFINITIVE ADDITIONAL PROXY SOLICITING MATERIALS", "accession": "0001308179-26-000331", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001308179-26-000330", "price_sensitive": false}], "performance": {"ticker": "AR", "has_prices": true, "summary": {"n": 9, "avg": 0.16359167297927849, "win_rate": 0.8888888888888888, "best": 0.34119010819165385, "worst": -0.03179916317991633, "as_of": "2026-08-07"}, "buys": [{"who": "Krueger Brendan E.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 166750.0, "date": "2025-11-07", "score": 37.0, "ref_price": 33.65, "return": 0.03150074294205059}, {"who": "Krueger Brendan E.", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 166750.0, "date": "2025-11-07", "score": 37.0, "ref_price": 33.65, "return": 0.03150074294205059}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 35.85, "return": -0.03179916317991633}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2024-10-31", "score": 0.0, "ref_price": 25.88, "return": 0.34119010819165385}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 26.5, "return": 0.309811320754717}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-04-11", "score": 0.0, "ref_price": 32.77, "return": 0.05920048825144942}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-14", "score": 0.0, "ref_price": 27.91, "return": 0.24364027230383378}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-14", "score": 0.0, "ref_price": 27.91, "return": 0.24364027230383378}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-01-14", "score": 0.0, "ref_price": 27.91, "return": 0.24364027230383378}]}, "price_series": [{"date": "2016-08-08", "close": 27.91, "volume": 4294029.0}, {"date": "2016-08-09", "close": 27.14, "volume": 3206420.0}, {"date": "2016-08-10", "close": 26.99, "volume": 2629346.0}, {"date": "2016-08-11", "close": 26.94, "volume": 5406813.0}, {"date": "2016-08-12", "close": 27.42, "volume": 4201965.0}, {"date": "2016-08-15", "close": 27.58, "volume": 4391585.0}, {"date": "2016-08-16", "close": 27.6, "volume": 3750124.0}, {"date": "2016-08-17", "close": 26.93, "volume": 3576086.0}, {"date": "2016-08-18", "close": 27.44, "volume": 2493793.0}, {"date": "2016-08-19", "close": 26.98, "volume": 3664380.0}, {"date": "2016-08-22", "close": 26.96, "volume": 4283317.0}, {"date": "2016-08-23", "close": 27.24, "volume": 2080778.0}, {"date": "2016-08-24", "close": 26.74, "volume": 2187551.0}, {"date": "2016-08-25", "close": 26.79, "volume": 2002454.0}, {"date": "2016-08-26", "close": 26.61, "volume": 2647958.0}, {"date": "2016-08-29", "close": 26.16, "volume": 3220691.0}, {"date": "2016-08-30", "close": 26.35, "volume": 2313716.0}, {"date": "2016-08-31", "close": 25.56, "volume": 2729979.0}, {"date": "2016-09-01", "close": 25.76, "volume": 2099171.0}, {"date": "2016-09-02", "close": 25.92, "volume": 1471860.0}, {"date": "2016-09-06", "close": 26.52, "volume": 2459892.0}, {"date": "2016-09-07", "close": 26.63, "volume": 2583297.0}, {"date": "2016-09-08", "close": 27.56, "volume": 5981367.0}, {"date": "2016-09-09", "close": 27.11, "volume": 2835595.0}, {"date": "2016-09-12", "close": 27.76, "volume": 2237436.0}, {"date": "2016-09-13", "close": 26.56, "volume": 2751622.0}, {"date": "2016-09-14", "close": 26.13, "volume": 2943262.0}, {"date": "2016-09-15", "close": 26.62, "volume": 2178746.0}, {"date": "2016-09-16", "close": 26.04, "volume": 4227257.0}, {"date": "2016-09-19", "close": 26.54, "volume": 2850331.0}, {"date": "2016-09-20", "close": 26.65, "volume": 2869489.0}, {"date": "2016-09-21", "close": 27.43, "volume": 2565325.0}, {"date": "2016-09-22", "close": 26.99, "volume": 3035533.0}, {"date": "2016-09-23", "close": 26.34, "volume": 2061219.0}, {"date": "2016-09-26", "close": 26.57, "volume": 1574119.0}, {"date": "2016-09-27", "close": 25.68, "volume": 3821549.0}, {"date": "2016-09-28", "close": 26.86, "volume": 4724335.0}, {"date": "2016-09-29", "close": 26.14, "volume": 2910643.0}, {"date": "2016-09-30", "close": 26.95, "volume": 3254264.0}, {"date": "2016-10-03", "close": 27.22, "volume": 2693314.0}, {"date": "2016-10-04", "close": 27.04, "volume": 2990691.0}, {"date": "2016-10-05", "close": 27.34, "volume": 2439776.0}, {"date": "2016-10-06", "close": 27.52, "volume": 1976799.0}, {"date": "2016-10-07", "close": 27.76, "volume": 3531140.0}, {"date": "2016-10-10", "close": 27.78, "volume": 1860337.0}, {"date": "2016-10-11", "close": 27.22, "volume": 1741489.0}, {"date": "2016-10-12", "close": 27.3, "volume": 2316464.0}, {"date": "2016-10-13", "close": 27.82, "volume": 3270455.0}, {"date": "2016-10-14", "close": 27.51, "volume": 3361287.0}, {"date": "2016-10-17", "close": 27.51, "volume": 3915147.0}, {"date": "2016-10-18", "close": 27.44, "volume": 3723200.0}, {"date": "2016-10-19", "close": 27.08, "volume": 3886359.0}, {"date": "2016-10-20", "close": 27.2, "volume": 2425851.0}, {"date": "2016-10-21", "close": 26.48, "volume": 2352030.0}, {"date": "2016-10-24", "close": 26.05, "volume": 3747322.0}, {"date": "2016-10-25", "close": 25.35, "volume": 4030906.0}, {"date": "2016-10-26", "close": 25.68, "volume": 4796337.0}, {"date": "2016-10-27", "close": 26.78, "volume": 4339734.0}, {"date": "2016-10-28", "close": 26.79, "volume": 3307291.0}, {"date": "2016-10-31", "close": 26.47, "volume": 2370029.0}, {"date": "2016-11-01", "close": 25.93, "volume": 3439999.0}, {"date": "2016-11-02", "close": 25.24, "volume": 4149397.0}, {"date": "2016-11-03", "close": 24.8, "volume": 5385605.0}, {"date": "2016-11-04", "close": 24.65, "volume": 3260558.0}, {"date": "2016-11-07", "close": 24.83, "volume": 3699412.0}, {"date": "2016-11-08", "close": 24.64, "volume": 4038912.0}, {"date": "2016-11-09", "close": 24.84, "volume": 5135188.0}, {"date": "2016-11-10", "close": 24.35, "volume": 4319794.0}, {"date": "2016-11-11", "close": 24.58, "volume": 3076688.0}, {"date": "2016-11-14", "close": 25.1, "volume": 3681950.0}, {"date": "2016-11-15", "close": 25.23, "volume": 4274612.0}, {"date": "2016-11-16", "close": 24.99, "volume": 4888524.0}, {"date": "2016-11-17", "close": 24.6, "volume": 3727466.0}, {"date": "2016-11-18", "close": 24.95, "volume": 2921282.0}, {"date": "2016-11-21", "close": 25.38, "volume": 5585003.0}, {"date": "2016-11-22", "close": 25.01, "volume": 2997871.0}, {"date": "2016-11-23", "close": 25.04, "volume": 3659199.0}, {"date": "2016-11-25", "close": 24.52, "volume": 1368658.0}, {"date": "2016-11-28", "close": 24.36, "volume": 3619524.0}, {"date": "2016-11-29", "close": 24.79, "volume": 3270887.0}, {"date": "2016-11-30", "close": 24.49, "volume": 6293047.0}, {"date": "2016-12-01", "close": 25.06, "volume": 4069773.0}, {"date": "2016-12-02", "close": 25.37, "volume": 3149627.0}, {"date": "2016-12-05", "close": 26.52, "volume": 4847777.0}, {"date": "2016-12-06", "close": 26.56, "volume": 4241461.0}, {"date": "2016-12-07", "close": 26.55, "volume": 3997214.0}, {"date": "2016-12-08", "close": 26.91, "volume": 3030522.0}, {"date": "2016-12-09", "close": 26.72, "volume": 2219681.0}, {"date": "2016-12-12", "close": 25.32, "volume": 4448501.0}, {"date": "2016-12-13", "close": 25.88, "volume": 3352714.0}, {"date": "2016-12-14", "close": 25.05, "volume": 3348263.0}, {"date": "2016-12-15", "close": 25.42, "volume": 4470504.0}, {"date": "2016-12-16", "close": 24.43, "volume": 6561591.0}, {"date": "2016-12-19", "close": 24.4, "volume": 3134804.0}, {"date": "2016-12-20", "close": 24.03, "volume": 3210709.0}, {"date": "2016-12-21", "close": 24.47, "volume": 2039582.0}, {"date": "2016-12-22", "close": 24.44, "volume": 1365481.0}, {"date": "2016-12-23", "close": 24.27, "volume": 1192071.0}, {"date": "2016-12-27", "close": 24.38, "volume": 2176328.0}, {"date": "2016-12-28", "close": 23.95, "volume": 1813635.0}, {"date": "2016-12-29", "close": 23.96, "volume": 2439341.0}, {"date": "2016-12-30", "close": 23.65, "volume": 3068125.0}, {"date": "2017-01-03", "close": 23.68, "volume": 6148255.0}, {"date": "2017-01-04", "close": 24.63, "volume": 4054080.0}, {"date": "2017-01-05", "close": 24.89, "volume": 4756209.0}, {"date": "2017-01-06", "close": 24.68, "volume": 2689089.0}, {"date": "2017-01-09", "close": 24.12, "volume": 2450099.0}, {"date": "2017-01-10", "close": 24.22, "volume": 2754398.0}, {"date": "2017-01-11", "close": 24.52, "volume": 3687983.0}, {"date": "2017-01-12", "close": 25.51, "volume": 5616870.0}, {"date": "2017-01-13", "close": 25.62, "volume": 4273369.0}, {"date": "2017-01-17", "close": 25.45, "volume": 4053679.0}, {"date": "2017-01-18", "close": 25.64, "volume": 2382211.0}, {"date": "2017-01-19", "close": 25.78, "volume": 3097833.0}, {"date": "2017-01-20", "close": 25.66, "volume": 2228650.0}, {"date": "2017-01-23", "close": 25.5, "volume": 2116086.0}, {"date": "2017-01-24", "close": 25.85, "volume": 2780589.0}, {"date": "2017-01-25", "close": 25.74, "volume": 2535698.0}, {"date": "2017-01-26", "close": 25.9, "volume": 2597041.0}, {"date": "2017-01-27", "close": 25.84, "volume": 3972283.0}, {"date": "2017-01-30", "close": 24.63, "volume": 4303173.0}, {"date": "2017-01-31", "close": 24.41, "volume": 2756616.0}, {"date": "2017-02-01", "close": 24.65, "volume": 3506791.0}, {"date": "2017-02-02", "close": 25.58, "volume": 4551533.0}, {"date": "2017-02-03", "close": 26.16, "volume": 2738831.0}, {"date": "2017-02-06", "close": 25.41, "volume": 5016303.0}, {"date": "2017-02-07", "close": 25.44, "volume": 4675100.0}, {"date": "2017-02-08", "close": 24.82, "volume": 3608390.0}, {"date": "2017-02-09", "close": 25.07, "volume": 3532906.0}, {"date": "2017-02-10", "close": 24.86, "volume": 1845998.0}, {"date": "2017-02-13", "close": 24.92, "volume": 1708324.0}, {"date": "2017-02-14", "close": 25.56, "volume": 2591573.0}, {"date": "2017-02-15", "close": 25.83, "volume": 3186303.0}, {"date": "2017-02-16", "close": 25.19, "volume": 2755066.0}, {"date": "2017-02-17", "close": 25.07, "volume": 2157771.0}, {"date": "2017-02-21", "close": 24.91, "volume": 2717046.0}, {"date": "2017-02-22", "close": 24.54, "volume": 3946289.0}, {"date": "2017-02-23", "close": 24.3, "volume": 3753960.0}, {"date": "2017-02-24", "close": 24.0, "volume": 3702438.0}, {"date": "2017-02-27", "close": 24.12, "volume": 3112544.0}, {"date": "2017-02-28", "close": 23.98, "volume": 5012409.0}, {"date": "2017-03-01", "close": 24.47, "volume": 5800870.0}, {"date": "2017-03-02", "close": 24.57, "volume": 4595541.0}, {"date": "2017-03-03", "close": 24.28, "volume": 3559859.0}, {"date": "2017-03-06", "close": 24.86, "volume": 3694034.0}, {"date": "2017-03-07", "close": 24.44, "volume": 4385282.0}, {"date": "2017-03-08", "close": 24.28, "volume": 3008157.0}, {"date": "2017-03-09", "close": 24.2, "volume": 3372998.0}, {"date": "2017-03-10", "close": 23.8, "volume": 3296157.0}, {"date": "2017-03-13", "close": 24.1, "volume": 2135124.0}, {"date": "2017-03-14", "close": 23.57, "volume": 2548964.0}, {"date": "2017-03-15", "close": 23.88, "volume": 3311674.0}, {"date": "2017-03-16", "close": 23.63, "volume": 4208023.0}, {"date": "2017-03-17", "close": 23.48, "volume": 2732874.0}, {"date": "2017-03-20", "close": 23.42, "volume": 2315827.0}, {"date": "2017-03-21", "close": 22.92, "volume": 2863467.0}, {"date": "2017-03-22", "close": 22.47, "volume": 3515424.0}, {"date": "2017-03-23", "close": 22.26, "volume": 4821933.0}, {"date": "2017-03-24", "close": 22.49, "volume": 2966533.0}, {"date": "2017-03-27", "close": 22.63, "volume": 3321843.0}, {"date": "2017-03-28", "close": 22.67, "volume": 3537708.0}, {"date": "2017-03-29", "close": 23.13, "volume": 3080760.0}, {"date": "2017-03-30", "close": 22.9, "volume": 2539402.0}, {"date": "2017-03-31", "close": 22.81, "volume": 3388597.0}, {"date": "2017-04-03", "close": 22.74, "volume": 4026447.0}, {"date": "2017-04-04", "close": 23.16, "volume": 3588797.0}, {"date": "2017-04-05", "close": 22.75, "volume": 5644346.0}, {"date": "2017-04-06", "close": 23.07, "volume": 2821262.0}, {"date": "2017-04-07", "close": 23.14, "volume": 3311662.0}, {"date": "2017-04-10", "close": 23.44, "volume": 2444290.0}, {"date": "2017-04-11", "close": 23.12, "volume": 2929222.0}, {"date": "2017-04-12", "close": 22.6, "volume": 2684660.0}, {"date": "2017-04-13", "close": 22.06, "volume": 1769484.0}, {"date": "2017-04-17", "close": 22.0, "volume": 2471627.0}, {"date": "2017-04-18", "close": 21.95, "volume": 2227371.0}, {"date": "2017-04-19", "close": 21.39, "volume": 3775049.0}, {"date": "2017-04-20", "close": 21.37, "volume": 2819928.0}, {"date": "2017-04-21", "close": 21.39, "volume": 3507632.0}, {"date": "2017-04-24", "close": 21.5, "volume": 3514577.0}, {"date": "2017-04-25", "close": 21.85, "volume": 3708375.0}, {"date": "2017-04-26", "close": 21.95, "volume": 3516116.0}, {"date": "2017-04-27", "close": 21.53, "volume": 3310172.0}, {"date": "2017-04-28", "close": 21.19, "volume": 3592948.0}, {"date": "2017-05-01", "close": 21.48, "volume": 3236228.0}, {"date": "2017-05-02", "close": 21.13, "volume": 2868475.0}, {"date": "2017-05-03", "close": 21.14, "volume": 1748649.0}, {"date": "2017-05-04", "close": 20.4, "volume": 3408607.0}, {"date": "2017-05-05", "close": 21.25, "volume": 2964396.0}, {"date": "2017-05-08", "close": 21.33, "volume": 2853444.0}, {"date": "2017-05-09", "close": 20.95, "volume": 4929543.0}, {"date": "2017-05-10", "close": 21.34, "volume": 3694004.0}, {"date": "2017-05-11", "close": 21.02, "volume": 3369074.0}, {"date": "2017-05-12", "close": 21.17, "volume": 5615671.0}, {"date": "2017-05-15", "close": 21.28, "volume": 2554964.0}, {"date": "2017-05-16", "close": 20.94, "volume": 4524694.0}, {"date": "2017-05-17", "close": 20.96, "volume": 4988054.0}, {"date": "2017-05-18", "close": 21.41, "volume": 3923132.0}, {"date": "2017-05-19", "close": 22.24, "volume": 3804355.0}, {"date": "2017-05-22", "close": 21.68, "volume": 4476093.0}, {"date": "2017-05-23", "close": 21.91, "volume": 3523052.0}, {"date": "2017-05-24", "close": 21.4, "volume": 3490701.0}, {"date": "2017-05-25", "close": 21.21, "volume": 2612989.0}, {"date": "2017-05-26", "close": 21.02, "volume": 1896647.0}, {"date": "2017-05-30", "close": 20.64, "volume": 2715915.0}, {"date": "2017-05-31", "close": 20.57, "volume": 6284857.0}, {"date": "2017-06-01", "close": 20.62, "volume": 2509793.0}, {"date": "2017-06-02", "close": 19.68, "volume": 4900563.0}, {"date": "2017-06-05", "close": 19.76, "volume": 4535394.0}, {"date": "2017-06-06", "close": 20.33, "volume": 3111242.0}, {"date": "2017-06-07", "close": 20.3, "volume": 4503629.0}, {"date": "2017-06-08", "close": 20.83, "volume": 3954121.0}, {"date": "2017-06-09", "close": 21.5, "volume": 3423870.0}, {"date": "2017-06-12", "close": 21.58, "volume": 3432130.0}, {"date": "2017-06-13", "close": 22.48, "volume": 2964185.0}, {"date": "2017-06-14", "close": 21.88, "volume": 2861844.0}, {"date": "2017-06-15", "close": 22.35, "volume": 6274668.0}, {"date": "2017-06-16", "close": 22.6, "volume": 4660879.0}, {"date": "2017-06-19", "close": 21.43, "volume": 5403618.0}, {"date": "2017-06-20", "close": 20.63, "volume": 3843593.0}, {"date": "2017-06-21", "close": 20.17, "volume": 4686098.0}, {"date": "2017-06-22", "close": 20.16, "volume": 4317253.0}, {"date": "2017-06-23", "close": 20.78, "volume": 7624049.0}, {"date": "2017-06-26", "close": 21.07, "volume": 2368565.0}, {"date": "2017-06-27", "close": 21.05, "volume": 3477155.0}, {"date": "2017-06-28", "close": 20.9, "volume": 4160127.0}, {"date": "2017-06-29", "close": 21.41, "volume": 3701454.0}, {"date": "2017-06-30", "close": 21.61, "volume": 2942853.0}, {"date": "2017-07-03", "close": 21.77, "volume": 1628433.0}, {"date": "2017-07-05", "close": 20.99, "volume": 2819142.0}, {"date": "2017-07-06", "close": 20.84, "volume": 3009885.0}, {"date": "2017-07-07", "close": 20.66, "volume": 2002413.0}, {"date": "2017-07-10", "close": 21.29, "volume": 2451477.0}, {"date": "2017-07-11", "close": 21.51, "volume": 2688494.0}, {"date": "2017-07-12", "close": 21.64, "volume": 3012995.0}, {"date": "2017-07-13", "close": 21.84, "volume": 3211369.0}, {"date": "2017-07-14", "close": 21.98, "volume": 2110310.0}, {"date": "2017-07-17", "close": 21.92, "volume": 3188771.0}, {"date": "2017-07-18", "close": 21.64, "volume": 2243666.0}, {"date": "2017-07-19", "close": 22.16, "volume": 2239250.0}, {"date": "2017-07-20", "close": 21.35, "volume": 2138860.0}, {"date": "2017-07-21", "close": 21.16, "volume": 2868486.0}, {"date": "2017-07-24", "close": 20.8, "volume": 2773609.0}, {"date": "2017-07-25", "close": 21.27, "volume": 2744175.0}, {"date": "2017-07-26", "close": 20.95, "volume": 2607734.0}, {"date": "2017-07-27", "close": 21.52, "volume": 3812268.0}, {"date": "2017-07-28", "close": 21.1, "volume": 2536842.0}, {"date": "2017-07-31", "close": 20.62, "volume": 3072652.0}, {"date": "2017-08-01", "close": 20.3, "volume": 2726915.0}, {"date": "2017-08-02", "close": 19.86, "volume": 3493106.0}, {"date": "2017-08-03", "close": 19.01, "volume": 6809822.0}, {"date": "2017-08-04", "close": 19.45, "volume": 3943101.0}, {"date": "2017-08-07", "close": 19.52, "volume": 3391979.0}, {"date": "2017-08-08", "close": 18.99, "volume": 2699604.0}, {"date": "2017-08-09", "close": 18.53, "volume": 4203325.0}, {"date": "2017-08-10", "close": 18.55, "volume": 3032704.0}, {"date": "2017-08-11", "close": 18.49, "volume": 2720507.0}, {"date": "2017-08-14", "close": 18.61, "volume": 2897923.0}, {"date": "2017-08-15", "close": 18.85, "volume": 2826193.0}, {"date": "2017-08-16", "close": 18.84, "volume": 2413398.0}, {"date": "2017-08-17", "close": 18.51, "volume": 2047077.0}, {"date": "2017-08-18", "close": 18.82, "volume": 3094401.0}, {"date": "2017-08-21", "close": 18.62, "volume": 2446194.0}, {"date": "2017-08-22", "close": 19.04, "volume": 3618074.0}, {"date": "2017-08-23", "close": 19.49, "volume": 2975071.0}, {"date": "2017-08-24", "close": 19.76, "volume": 3005333.0}, {"date": "2017-08-25", "close": 19.68, "volume": 2437935.0}, {"date": "2017-08-28", "close": 19.62, "volume": 4184222.0}, {"date": "2017-08-29", "close": 19.41, "volume": 3115501.0}, {"date": "2017-08-30", "close": 19.34, "volume": 3655778.0}, {"date": "2017-08-31", "close": 19.69, "volume": 3169683.0}, {"date": "2017-09-01", "close": 19.88, "volume": 3081324.0}, {"date": "2017-09-05", "close": 19.9, "volume": 2688964.0}, {"date": "2017-09-06", "close": 19.95, "volume": 2111319.0}, {"date": "2017-09-07", "close": 19.71, "volume": 2572864.0}, {"date": "2017-09-08", "close": 19.24, "volume": 3299516.0}, {"date": "2017-09-11", "close": 19.6, "volume": 3169124.0}, {"date": "2017-09-12", "close": 19.97, "volume": 3463282.0}, {"date": "2017-09-13", "close": 20.55, "volume": 3133609.0}, {"date": "2017-09-14", "close": 20.45, "volume": 2455445.0}, {"date": "2017-09-15", "close": 20.48, "volume": 5309744.0}, {"date": "2017-09-18", "close": 20.52, "volume": 2645279.0}, {"date": "2017-09-19", "close": 20.27, "volume": 1996337.0}, {"date": "2017-09-20", "close": 20.3, "volume": 3696096.0}, {"date": "2017-09-21", "close": 19.75, "volume": 5091191.0}, {"date": "2017-09-22", "close": 19.85, "volume": 2677256.0}, {"date": "2017-09-25", "close": 20.17, "volume": 2758862.0}, {"date": "2017-09-26", "close": 20.38, "volume": 3101542.0}, {"date": "2017-09-27", "close": 20.35, "volume": 2838708.0}, {"date": "2017-09-28", "close": 19.89, "volume": 4684714.0}, {"date": "2017-09-29", "close": 19.9, "volume": 2434663.0}, {"date": "2017-10-02", "close": 20.32, "volume": 3161455.0}, {"date": "2017-10-03", "close": 20.51, "volume": 3694431.0}, {"date": "2017-10-04", "close": 20.69, "volume": 5130210.0}, {"date": "2017-10-05", "close": 20.55, "volume": 4949721.0}, {"date": "2017-10-06", "close": 20.24, "volume": 2921953.0}, {"date": "2017-10-09", "close": 20.34, "volume": 2471922.0}, {"date": "2017-10-10", "close": 20.34, "volume": 4408659.0}, {"date": "2017-10-11", "close": 20.21, "volume": 2527779.0}, {"date": "2017-10-12", "close": 20.44, "volume": 2560061.0}, {"date": "2017-10-13", "close": 20.09, "volume": 2334562.0}, {"date": "2017-10-16", "close": 19.56, "volume": 3901115.0}, {"date": "2017-10-17", "close": 19.65, "volume": 2057991.0}, {"date": "2017-10-18", "close": 19.72, "volume": 2103273.0}, {"date": "2017-10-19", "close": 19.59, "volume": 1987071.0}, {"date": "2017-10-20", "close": 19.46, "volume": 1649754.0}, {"date": "2017-10-23", "close": 19.08, "volume": 3047287.0}, {"date": "2017-10-24", "close": 18.96, "volume": 2322073.0}, {"date": "2017-10-25", "close": 18.51, "volume": 3069132.0}, {"date": "2017-10-26", "close": 18.14, "volume": 2929147.0}, {"date": "2017-10-27", "close": 18.75, "volume": 4432626.0}, {"date": "2017-10-30", "close": 18.96, "volume": 3702883.0}, {"date": "2017-10-31", "close": 19.4, "volume": 2891775.0}, {"date": "2017-11-01", "close": 19.68, "volume": 4868645.0}, {"date": "2017-11-02", "close": 18.9, "volume": 5701586.0}, {"date": "2017-11-03", "close": 19.24, "volume": 3056672.0}, {"date": "2017-11-06", "close": 20.09, "volume": 3649769.0}, {"date": "2017-11-07", "close": 19.7, "volume": 3207131.0}, {"date": "2017-11-08", "close": 19.49, "volume": 3472192.0}, {"date": "2017-11-09", "close": 19.77, "volume": 3293650.0}, {"date": "2017-11-10", "close": 20.26, "volume": 3542007.0}, {"date": "2017-11-13", "close": 19.89, "volume": 3073366.0}, {"date": "2017-11-14", "close": 18.86, "volume": 4230141.0}, {"date": "2017-11-15", "close": 18.92, "volume": 4241583.0}, {"date": "2017-11-16", "close": 19.26, "volume": 3600844.0}, {"date": "2017-11-17", "close": 19.92, "volume": 2501198.0}, {"date": "2017-11-20", "close": 18.82, "volume": 3241093.0}, {"date": "2017-11-21", "close": 18.78, "volume": 1942772.0}, {"date": "2017-11-22", "close": 18.89, "volume": 1723719.0}, {"date": "2017-11-24", "close": 18.59, "volume": 810753.0}, {"date": "2017-11-27", "close": 18.61, "volume": 1912840.0}, {"date": "2017-11-28", "close": 18.54, "volume": 3340956.0}, {"date": "2017-11-29", "close": 18.76, "volume": 4242066.0}, {"date": "2017-11-30", "close": 19.0, "volume": 5199095.0}, {"date": "2017-12-01", "close": 19.39, "volume": 3996441.0}, {"date": "2017-12-04", "close": 18.61, "volume": 5612970.0}, {"date": "2017-12-05", "close": 18.57, "volume": 3119317.0}, {"date": "2017-12-06", "close": 18.18, "volume": 3310916.0}, {"date": "2017-12-07", "close": 18.2, "volume": 2159010.0}, {"date": "2017-12-08", "close": 18.23, "volume": 3286622.0}, {"date": "2017-12-11", "close": 19.0, "volume": 4245537.0}, {"date": "2017-12-12", "close": 18.55, "volume": 4432088.0}, {"date": "2017-12-13", "close": 18.28, "volume": 2725872.0}, {"date": "2017-12-14", "close": 17.92, "volume": 2806225.0}, {"date": "2017-12-15", "close": 17.65, "volume": 4001165.0}, {"date": "2017-12-18", "close": 18.04, "volume": 4931302.0}, {"date": "2017-12-19", "close": 18.0, "volume": 2223074.0}, {"date": "2017-12-20", "close": 18.22, "volume": 2464013.0}, {"date": "2017-12-21", "close": 18.53, "volume": 4011168.0}, {"date": "2017-12-22", "close": 18.59, "volume": 1871283.0}, {"date": "2017-12-26", "close": 19.13, "volume": 3003784.0}, {"date": "2017-12-27", "close": 19.03, "volume": 1857937.0}, {"date": "2017-12-28", "close": 19.57, "volume": 3243820.0}, {"date": "2017-12-29", "close": 19.0, "volume": 2292668.0}, {"date": "2018-01-02", "close": 19.78, "volume": 2398798.0}, {"date": "2018-01-03", "close": 19.78, "volume": 3029338.0}, {"date": "2018-01-04", "close": 19.8, "volume": 2206864.0}, {"date": "2018-01-05", "close": 19.44, "volume": 2210265.0}, {"date": "2018-01-08", "close": 19.54, "volume": 2264368.0}, {"date": "2018-01-09", "close": 19.42, "volume": 2109091.0}, {"date": "2018-01-10", "close": 19.12, "volume": 1726519.0}, {"date": "2018-01-11", "close": 19.58, "volume": 2960630.0}, {"date": "2018-01-12", "close": 19.87, "volume": 2456172.0}, {"date": "2018-01-16", "close": 19.78, "volume": 4144138.0}, {"date": "2018-01-17", "close": 19.78, "volume": 3064939.0}, {"date": "2018-01-18", "close": 19.33, "volume": 6865130.0}, {"date": "2018-01-19", "close": 18.74, "volume": 4875360.0}, {"date": "2018-01-22", "close": 19.38, "volume": 3745305.0}, {"date": "2018-01-23", "close": 20.3, "volume": 6715295.0}, {"date": "2018-01-24", "close": 20.19, "volume": 4071503.0}, {"date": "2018-01-25", "close": 19.8, "volume": 3559757.0}, {"date": "2018-01-26", "close": 20.0, "volume": 1688670.0}, {"date": "2018-01-29", "close": 19.46, "volume": 4563731.0}, {"date": "2018-01-30", "close": 19.49, "volume": 5031697.0}, {"date": "2018-01-31", "close": 19.43, "volume": 2961529.0}, {"date": "2018-02-01", "close": 19.46, "volume": 2839300.0}, {"date": "2018-02-02", "close": 18.68, "volume": 3368386.0}, {"date": "2018-02-05", "close": 18.08, "volume": 3902155.0}, {"date": "2018-02-06", "close": 18.34, "volume": 5977475.0}, {"date": "2018-02-07", "close": 17.57, "volume": 4939436.0}, {"date": "2018-02-08", "close": 17.02, "volume": 4963326.0}, {"date": "2018-02-09", "close": 17.11, "volume": 5466739.0}, {"date": "2018-02-12", "close": 17.46, "volume": 3449775.0}, {"date": "2018-02-13", "close": 17.4, "volume": 4250312.0}, {"date": "2018-02-14", "close": 18.27, "volume": 5941460.0}, {"date": "2018-02-15", "close": 18.52, "volume": 4633419.0}, {"date": "2018-02-16", "close": 18.93, "volume": 4157403.0}, {"date": "2018-02-20", "close": 18.56, "volume": 3508951.0}, {"date": "2018-02-21", "close": 18.32, "volume": 3388396.0}, {"date": "2018-02-22", "close": 18.47, "volume": 6044883.0}, {"date": "2018-02-23", "close": 18.95, "volume": 2749345.0}, {"date": "2018-02-26", "close": 19.16, "volume": 2991459.0}, {"date": "2018-02-27", "close": 19.02, "volume": 4589877.0}, {"date": "2018-02-28", "close": 18.81, "volume": 2934680.0}, {"date": "2018-03-01", "close": 19.49, "volume": 3817502.0}, {"date": "2018-03-02", "close": 19.99, "volume": 3261276.0}, {"date": "2018-03-05", "close": 20.39, "volume": 3042776.0}, {"date": "2018-03-06", "close": 20.53, "volume": 5564754.0}, {"date": "2018-03-07", "close": 20.74, "volume": 3866724.0}, {"date": "2018-03-08", "close": 20.33, "volume": 3392679.0}, {"date": "2018-03-09", "close": 20.81, "volume": 4212448.0}, {"date": "2018-03-12", "close": 20.86, "volume": 3971244.0}, {"date": "2018-03-13", "close": 20.82, "volume": 2080960.0}, {"date": "2018-03-14", "close": 20.85, "volume": 2406304.0}, {"date": "2018-03-15", "close": 20.24, "volume": 7373997.0}, {"date": "2018-03-16", "close": 20.4, "volume": 3852404.0}, {"date": "2018-03-19", "close": 19.59, "volume": 3528933.0}, {"date": "2018-03-20", "close": 19.69, "volume": 2265684.0}, {"date": "2018-03-21", "close": 20.11, "volume": 2920080.0}, {"date": "2018-03-22", "close": 19.85, "volume": 2492515.0}, {"date": "2018-03-23", "close": 19.35, "volume": 2659470.0}, {"date": "2018-03-26", "close": 19.75, "volume": 3242611.0}, {"date": "2018-03-27", "close": 19.22, "volume": 2948587.0}, {"date": "2018-03-28", "close": 19.21, "volume": 2864825.0}, {"date": "2018-03-29", "close": 19.85, "volume": 4205629.0}, {"date": "2018-04-02", "close": 19.29, "volume": 2911369.0}, {"date": "2018-04-03", "close": 19.59, "volume": 2479074.0}, {"date": "2018-04-04", "close": 19.64, "volume": 2226350.0}, {"date": "2018-04-05", "close": 20.27, "volume": 2128031.0}, {"date": "2018-04-06", "close": 20.11, "volume": 4593462.0}, {"date": "2018-04-09", "close": 20.06, "volume": 2287876.0}, {"date": "2018-04-10", "close": 20.54, "volume": 3260482.0}, {"date": "2018-04-11", "close": 21.09, "volume": 2561581.0}, {"date": "2018-04-12", "close": 20.74, "volume": 2959971.0}, {"date": "2018-04-13", "close": 20.72, "volume": 3711936.0}, {"date": "2018-04-16", "close": 20.62, "volume": 2673946.0}, {"date": "2018-04-17", "close": 20.39, "volume": 2362153.0}, {"date": "2018-04-18", "close": 20.42, "volume": 3847688.0}, {"date": "2018-04-19", "close": 20.33, "volume": 4215071.0}, {"date": "2018-04-20", "close": 19.76, "volume": 4399668.0}, {"date": "2018-04-23", "close": 19.81, "volume": 2920175.0}, {"date": "2018-04-24", "close": 19.35, "volume": 3928743.0}, {"date": "2018-04-25", "close": 19.21, "volume": 3309444.0}, {"date": "2018-04-26", "close": 19.41, "volume": 4745541.0}, {"date": "2018-04-27", "close": 19.1, "volume": 2702726.0}, {"date": "2018-04-30", "close": 19.0, "volume": 4015322.0}, {"date": "2018-05-01", "close": 19.17, "volume": 2393332.0}, {"date": "2018-05-02", "close": 19.08, "volume": 2351750.0}, {"date": "2018-05-03", "close": 18.38, "volume": 4598757.0}, {"date": "2018-05-04", "close": 18.17, "volume": 2978840.0}, {"date": "2018-05-07", "close": 18.25, "volume": 2890423.0}, {"date": "2018-05-08", "close": 18.53, "volume": 3579823.0}, {"date": "2018-05-09", "close": 18.97, "volume": 3856284.0}, {"date": "2018-05-10", "close": 18.97, "volume": 2229872.0}, {"date": "2018-05-11", "close": 18.47, "volume": 1739498.0}, {"date": "2018-05-14", "close": 18.93, "volume": 2156295.0}, {"date": "2018-05-15", "close": 18.97, "volume": 1741930.0}, {"date": "2018-05-16", "close": 19.32, "volume": 2327587.0}, {"date": "2018-05-17", "close": 19.52, "volume": 2427864.0}, {"date": "2018-05-18", "close": 19.11, "volume": 2552216.0}, {"date": "2018-05-21", "close": 19.31, "volume": 2251030.0}, {"date": "2018-05-22", "close": 19.08, "volume": 2370556.0}, {"date": "2018-05-23", "close": 18.84, "volume": 2533613.0}, {"date": "2018-05-24", "close": 18.42, "volume": 3704293.0}, {"date": "2018-05-25", "close": 18.27, "volume": 3521564.0}, {"date": "2018-05-29", "close": 18.59, "volume": 3676069.0}, {"date": "2018-05-30", "close": 19.04, "volume": 3148237.0}, {"date": "2018-05-31", "close": 19.11, "volume": 4322101.0}, {"date": "2018-06-01", "close": 19.4, "volume": 2925983.0}, {"date": "2018-06-04", "close": 18.73, "volume": 2706452.0}, {"date": "2018-06-05", "close": 18.87, "volume": 2199111.0}, {"date": "2018-06-06", "close": 19.16, "volume": 2956305.0}, {"date": "2018-06-07", "close": 19.83, "volume": 4796805.0}, {"date": "2018-06-08", "close": 19.62, "volume": 2160432.0}, {"date": "2018-06-11", "close": 19.59, "volume": 2481003.0}, {"date": "2018-06-12", "close": 19.99, "volume": 3154687.0}, {"date": "2018-06-13", "close": 20.16, "volume": 3590915.0}, {"date": "2018-06-14", "close": 19.76, "volume": 2358666.0}, {"date": "2018-06-15", "close": 19.5, "volume": 3729841.0}, {"date": "2018-06-18", "close": 19.79, "volume": 2197369.0}, {"date": "2018-06-19", "close": 20.18, "volume": 2106163.0}, {"date": "2018-06-20", "close": 20.68, "volume": 1730780.0}, {"date": "2018-06-21", "close": 20.71, "volume": 2466928.0}, {"date": "2018-06-22", "close": 20.81, "volume": 3615533.0}, {"date": "2018-06-25", "close": 20.5, "volume": 2883996.0}, {"date": "2018-06-26", "close": 20.94, "volume": 2179981.0}, {"date": "2018-06-27", "close": 21.08, "volume": 2068898.0}, {"date": "2018-06-28", "close": 21.3, "volume": 1949040.0}, {"date": "2018-06-29", "close": 21.35, "volume": 2043254.0}, {"date": "2018-07-02", "close": 20.94, "volume": 3494962.0}, {"date": "2018-07-03", "close": 21.34, "volume": 2335762.0}, {"date": "2018-07-05", "close": 21.47, "volume": 1715762.0}, {"date": "2018-07-06", "close": 21.84, "volume": 1834042.0}, {"date": "2018-07-09", "close": 22.44, "volume": 3470435.0}, {"date": "2018-07-10", "close": 22.36, "volume": 1839212.0}, {"date": "2018-07-11", "close": 21.95, "volume": 1747328.0}, {"date": "2018-07-12", "close": 21.69, "volume": 2279255.0}, {"date": "2018-07-13", "close": 21.76, "volume": 3081283.0}, {"date": "2018-07-16", "close": 21.42, "volume": 2609335.0}, {"date": "2018-07-17", "close": 21.45, "volume": 1603902.0}, {"date": "2018-07-18", "close": 21.01, "volume": 3420639.0}, {"date": "2018-07-19", "close": 21.23, "volume": 1832643.0}, {"date": "2018-07-20", "close": 21.16, "volume": 1144562.0}, {"date": "2018-07-23", "close": 21.04, "volume": 2022897.0}, {"date": "2018-07-24", "close": 21.06, "volume": 1650226.0}, {"date": "2018-07-25", "close": 21.27, "volume": 1821734.0}, {"date": "2018-07-26", "close": 21.24, "volume": 2242778.0}, {"date": "2018-07-27", "close": 20.23, "volume": 2913938.0}, {"date": "2018-07-30", "close": 20.36, "volume": 2699238.0}, {"date": "2018-07-31", "close": 20.54, "volume": 3263160.0}, {"date": "2018-08-01", "close": 20.01, "volume": 2895091.0}, {"date": "2018-08-02", "close": 18.96, "volume": 7882513.0}, {"date": "2018-08-03", "close": 18.83, "volume": 4064235.0}, {"date": "2018-08-06", "close": 18.72, "volume": 2812424.0}, {"date": "2018-08-07", "close": 18.99, "volume": 4323236.0}, {"date": "2018-08-08", "close": 18.78, "volume": 2073345.0}, {"date": "2018-08-09", "close": 18.71, "volume": 1641502.0}, {"date": "2018-08-10", "close": 18.76, "volume": 2347131.0}, {"date": "2018-08-13", "close": 17.92, "volume": 3427457.0}, {"date": "2018-08-14", "close": 18.14, "volume": 3175343.0}, {"date": "2018-08-15", "close": 17.66, "volume": 3716054.0}, {"date": "2018-08-16", "close": 17.47, "volume": 2050951.0}, {"date": "2018-08-17", "close": 17.5, "volume": 1683078.0}, {"date": "2018-08-20", "close": 17.61, "volume": 2075932.0}, {"date": "2018-08-21", "close": 18.1, "volume": 3662405.0}, {"date": "2018-08-22", "close": 18.44, "volume": 2128709.0}, {"date": "2018-08-23", "close": 18.4, "volume": 1790739.0}, {"date": "2018-08-24", "close": 18.49, "volume": 1328721.0}, {"date": "2018-08-27", "close": 18.51, "volume": 2278265.0}, {"date": "2018-08-28", "close": 18.42, "volume": 2894679.0}, {"date": "2018-08-29", "close": 18.61, "volume": 1855603.0}, {"date": "2018-08-30", "close": 18.87, "volume": 2588139.0}, {"date": "2018-08-31", "close": 18.51, "volume": 2564272.0}, {"date": "2018-09-04", "close": 17.89, "volume": 2182624.0}, {"date": "2018-09-05", "close": 17.67, "volume": 2845393.0}, {"date": "2018-09-06", "close": 17.11, "volume": 3550925.0}, {"date": "2018-09-07", "close": 17.18, "volume": 3112069.0}, {"date": "2018-09-10", "close": 17.51, "volume": 4293462.0}, {"date": "2018-09-11", "close": 17.78, "volume": 3522746.0}, {"date": "2018-09-12", "close": 18.21, "volume": 3937078.0}, {"date": "2018-09-13", "close": 18.53, "volume": 2986416.0}, {"date": "2018-09-14", "close": 18.61, "volume": 2007353.0}, {"date": "2018-09-17", "close": 18.8, "volume": 3086095.0}, {"date": "2018-09-18", "close": 19.32, "volume": 3704826.0}, {"date": "2018-09-19", "close": 19.94, "volume": 2930718.0}, {"date": "2018-09-20", "close": 19.79, "volume": 4059002.0}, {"date": "2018-09-21", "close": 19.08, "volume": 9033264.0}, {"date": "2018-09-24", "close": 18.71, "volume": 5962132.0}, {"date": "2018-09-25", "close": 18.79, "volume": 3680442.0}, {"date": "2018-09-26", "close": 17.4, "volume": 4549092.0}, {"date": "2018-09-27", "close": 17.75, "volume": 4198330.0}, {"date": "2018-09-28", "close": 17.71, "volume": 4217729.0}, {"date": "2018-10-01", "close": 17.96, "volume": 2489379.0}, {"date": "2018-10-02", "close": 17.9, "volume": 2253941.0}, {"date": "2018-10-03", "close": 18.47, "volume": 2155463.0}, {"date": "2018-10-04", "close": 18.21, "volume": 3130614.0}, {"date": "2018-10-05", "close": 18.58, "volume": 2274875.0}, {"date": "2018-10-08", "close": 18.88, "volume": 3454137.0}, {"date": "2018-10-09", "close": 19.48, "volume": 5981119.0}, {"date": "2018-10-10", "close": 19.17, "volume": 6104962.0}, {"date": "2018-10-11", "close": 18.85, "volume": 5542679.0}, {"date": "2018-10-12", "close": 18.68, "volume": 3588158.0}, {"date": "2018-10-15", "close": 18.86, "volume": 3699387.0}, {"date": "2018-10-16", "close": 19.14, "volume": 3364031.0}, {"date": "2018-10-17", "close": 18.79, "volume": 3040244.0}, {"date": "2018-10-18", "close": 18.14, "volume": 3976813.0}, {"date": "2018-10-19", "close": 18.21, "volume": 3291935.0}, {"date": "2018-10-22", "close": 17.49, "volume": 3429946.0}, {"date": "2018-10-23", "close": 16.85, "volume": 4604307.0}, {"date": "2018-10-24", "close": 16.0, "volume": 4676591.0}, {"date": "2018-10-25", "close": 16.31, "volume": 5794915.0}, {"date": "2018-10-26", "close": 16.14, "volume": 4727463.0}, {"date": "2018-10-29", "close": 15.74, "volume": 4192700.0}, {"date": "2018-10-30", "close": 15.56, "volume": 6307654.0}, {"date": "2018-10-31", "close": 15.89, "volume": 6625883.0}, {"date": "2018-11-01", "close": 16.47, "volume": 6895560.0}, {"date": "2018-11-02", "close": 15.81, "volume": 7297461.0}, {"date": "2018-11-05", "close": 17.11, "volume": 6377518.0}, {"date": "2018-11-06", "close": 16.82, "volume": 3431261.0}, {"date": "2018-11-07", "close": 16.79, "volume": 3598762.0}, {"date": "2018-11-08", "close": 16.44, "volume": 4029789.0}, {"date": "2018-11-09", "close": 15.7, "volume": 12925790.0}, {"date": "2018-11-12", "close": 15.91, "volume": 7367923.0}, {"date": "2018-11-13", "close": 15.27, "volume": 8125661.0}, {"date": "2018-11-14", "close": 14.2, "volume": 12299170.0}, {"date": "2018-11-15", "close": 14.22, "volume": 5791585.0}, {"date": "2018-11-16", "close": 14.05, "volume": 4118071.0}, {"date": "2018-11-19", "close": 14.14, "volume": 5001486.0}, {"date": "2018-11-20", "close": 13.34, "volume": 6700652.0}, {"date": "2018-11-21", "close": 13.89, "volume": 4583350.0}, {"date": "2018-11-23", "close": 13.86, "volume": 2171969.0}, {"date": "2018-11-26", "close": 13.74, "volume": 4472812.0}, {"date": "2018-11-27", "close": 13.4, "volume": 6554992.0}, {"date": "2018-11-28", "close": 13.79, "volume": 4570431.0}, {"date": "2018-11-29", "close": 13.48, "volume": 6266419.0}, {"date": "2018-11-30", "close": 13.13, "volume": 5816861.0}, {"date": "2018-12-03", "close": 13.27, "volume": 6084866.0}, {"date": "2018-12-04", "close": 12.68, "volume": 4784406.0}, {"date": "2018-12-06", "close": 12.78, "volume": 6363253.0}, {"date": "2018-12-07", "close": 12.75, "volume": 4440079.0}, {"date": "2018-12-10", "close": 12.79, "volume": 6757758.0}, {"date": "2018-12-11", "close": 12.44, "volume": 4526066.0}, {"date": "2018-12-12", "close": 12.25, "volume": 4184391.0}, {"date": "2018-12-13", "close": 12.16, "volume": 5374773.0}, {"date": "2018-12-14", "close": 11.31, "volume": 5809978.0}, {"date": "2018-12-17", "close": 10.78, "volume": 6868759.0}, {"date": "2018-12-18", "close": 10.73, "volume": 6563647.0}, {"date": "2018-12-19", "close": 10.05, "volume": 7936242.0}, {"date": "2018-12-20", "close": 9.75, "volume": 8712402.0}, {"date": "2018-12-21", "close": 9.4, "volume": 8143690.0}, {"date": "2018-12-24", "close": 9.08, "volume": 4659047.0}, {"date": "2018-12-26", "close": 9.87, "volume": 6590958.0}, {"date": "2018-12-27", "close": 9.83, "volume": 6138047.0}, {"date": "2018-12-28", "close": 9.21, "volume": 7471276.0}, {"date": "2018-12-31", "close": 9.39, "volume": 6268870.0}, {"date": "2019-01-02", "close": 9.76, "volume": 8906671.0}, {"date": "2019-01-03", "close": 9.53, "volume": 4279152.0}, {"date": "2019-01-04", "close": 10.25, "volume": 5750546.0}, {"date": "2019-01-07", "close": 10.51, "volume": 6015180.0}, {"date": "2019-01-08", "close": 10.47, "volume": 5043913.0}, {"date": "2019-01-09", "close": 10.51, "volume": 6308171.0}, {"date": "2019-01-10", "close": 10.66, "volume": 4761805.0}, {"date": "2019-01-11", "close": 10.5, "volume": 4501478.0}, {"date": "2019-01-14", "close": 10.76, "volume": 5704676.0}, {"date": "2019-01-15", "close": 10.94, "volume": 5061246.0}, {"date": "2019-01-16", "close": 10.71, "volume": 4687874.0}, {"date": "2019-01-17", "close": 10.76, "volume": 3724803.0}, {"date": "2019-01-18", "close": 10.82, "volume": 3091428.0}, {"date": "2019-01-22", "close": 10.38, "volume": 4848122.0}, {"date": "2019-01-23", "close": 10.05, "volume": 5673253.0}, {"date": "2019-01-24", "close": 10.0, "volume": 6358658.0}, {"date": "2019-01-25", "close": 10.41, "volume": 5286917.0}, {"date": "2019-01-28", "close": 10.26, "volume": 4231096.0}, {"date": "2019-01-29", "close": 10.31, "volume": 2198971.0}, {"date": "2019-01-30", "close": 10.56, "volume": 3615280.0}, {"date": "2019-01-31", "close": 10.06, "volume": 3889423.0}, {"date": "2019-02-01", "close": 10.21, "volume": 3436691.0}, {"date": "2019-02-04", "close": 10.05, "volume": 3551307.0}, {"date": "2019-02-05", "close": 9.66, "volume": 4709692.0}, {"date": "2019-02-06", "close": 9.32, "volume": 5611674.0}, {"date": "2019-02-07", "close": 8.73, "volume": 9177576.0}, {"date": "2019-02-08", "close": 8.83, "volume": 5605840.0}, {"date": "2019-02-11", "close": 9.04, "volume": 4524593.0}, {"date": "2019-02-12", "close": 9.27, "volume": 7405923.0}, {"date": "2019-02-13", "close": 9.07, "volume": 8327260.0}, {"date": "2019-02-14", "close": 9.07, "volume": 13911560.0}, {"date": "2019-02-15", "close": 9.61, "volume": 8591263.0}, {"date": "2019-02-19", "close": 9.66, "volume": 5867031.0}, {"date": "2019-02-20", "close": 9.84, "volume": 7385049.0}, {"date": "2019-02-21", "close": 9.73, "volume": 6189369.0}, {"date": "2019-02-22", "close": 9.64, "volume": 4870242.0}, {"date": "2019-02-25", "close": 9.66, "volume": 5341542.0}, {"date": "2019-02-26", "close": 9.47, "volume": 5242831.0}, {"date": "2019-02-27", "close": 8.99, "volume": 8452888.0}, {"date": "2019-02-28", "close": 8.66, "volume": 20013860.0}, {"date": "2019-03-01", "close": 9.15, "volume": 13558470.0}, {"date": "2019-03-04", "close": 9.18, "volume": 7560848.0}, {"date": "2019-03-05", "close": 8.99, "volume": 6377932.0}, {"date": "2019-03-06", "close": 8.6, "volume": 6026973.0}, {"date": "2019-03-07", "close": 8.3, "volume": 11297560.0}, {"date": "2019-03-08", "close": 7.81, "volume": 8890607.0}, {"date": "2019-03-11", "close": 7.98, "volume": 8421720.0}, {"date": "2019-03-12", "close": 8.17, "volume": 4923943.0}, {"date": "2019-03-13", "close": 8.33, "volume": 6717566.0}, {"date": "2019-03-14", "close": 8.58, "volume": 6468957.0}, {"date": "2019-03-15", "close": 8.42, "volume": 11009610.0}, {"date": "2019-03-18", "close": 8.69, "volume": 7183315.0}, {"date": "2019-03-19", "close": 8.54, "volume": 6387472.0}, {"date": "2019-03-20", "close": 8.86, "volume": 8008026.0}, {"date": "2019-03-21", "close": 8.74, "volume": 5457599.0}, {"date": "2019-03-22", "close": 8.39, "volume": 5203584.0}, {"date": "2019-03-25", "close": 8.39, "volume": 5588493.0}, {"date": "2019-03-26", "close": 8.51, "volume": 4718233.0}, {"date": "2019-03-27", "close": 8.43, "volume": 3322606.0}, {"date": "2019-03-28", "close": 8.66, "volume": 4119038.0}, {"date": "2019-03-29", "close": 8.83, "volume": 4604596.0}, {"date": "2019-04-01", "close": 8.72, "volume": 5678820.0}, {"date": "2019-04-02", "close": 8.65, "volume": 4798220.0}, {"date": "2019-04-03", "close": 8.2, "volume": 5731534.0}, {"date": "2019-04-04", "close": 8.41, "volume": 5832470.0}, {"date": "2019-04-05", "close": 8.98, "volume": 8048988.0}, {"date": "2019-04-08", "close": 8.97, "volume": 6162584.0}, {"date": "2019-04-09", "close": 8.55, "volume": 5428321.0}, {"date": "2019-04-10", "close": 8.56, "volume": 3716944.0}, {"date": "2019-04-11", "close": 8.33, "volume": 4385695.0}, {"date": "2019-04-12", "close": 8.69, "volume": 5336125.0}, {"date": "2019-04-15", "close": 8.59, "volume": 5128481.0}, {"date": "2019-04-16", "close": 8.69, "volume": 2837060.0}, {"date": "2019-04-17", "close": 8.49, "volume": 3584811.0}, {"date": "2019-04-18", "close": 8.09, "volume": 5736567.0}, {"date": "2019-04-22", "close": 8.04, "volume": 8751149.0}, {"date": "2019-04-23", "close": 7.9, "volume": 10931580.0}, {"date": "2019-04-24", "close": 7.65, "volume": 7481122.0}, {"date": "2019-04-25", "close": 7.26, "volume": 9951651.0}, {"date": "2019-04-26", "close": 7.47, "volume": 9640121.0}, {"date": "2019-04-29", "close": 7.49, "volume": 5514565.0}, {"date": "2019-04-30", "close": 7.25, "volume": 6921019.0}, {"date": "2019-05-01", "close": 7.13, "volume": 6334940.0}, {"date": "2019-05-02", "close": 7.22, "volume": 12474030.0}, {"date": "2019-05-03", "close": 7.17, "volume": 9728046.0}, {"date": "2019-05-06", "close": 7.54, "volume": 8834168.0}, {"date": "2019-05-07", "close": 8.0, "volume": 14042490.0}, {"date": "2019-05-08", "close": 7.99, "volume": 6329266.0}, {"date": "2019-05-09", "close": 8.0, "volume": 4320640.0}, {"date": "2019-05-10", "close": 8.04, "volume": 2493078.0}, {"date": "2019-05-13", "close": 7.84, "volume": 6821547.0}, {"date": "2019-05-14", "close": 8.06, "volume": 8586481.0}, {"date": "2019-05-15", "close": 8.24, "volume": 4309384.0}, {"date": "2019-05-16", "close": 7.98, "volume": 6796641.0}, {"date": "2019-05-17", "close": 7.62, "volume": 8959114.0}, {"date": "2019-05-20", "close": 7.28, "volume": 5600127.0}, {"date": "2019-05-21", "close": 7.39, "volume": 6370280.0}, {"date": "2019-05-22", "close": 6.9, "volume": 7826651.0}, {"date": "2019-05-23", "close": 6.89, "volume": 9658223.0}, {"date": "2019-05-24", "close": 7.08, "volume": 9475948.0}, {"date": "2019-05-28", "close": 6.75, "volume": 5330128.0}, {"date": "2019-05-29", "close": 6.97, "volume": 6986314.0}, {"date": "2019-05-30", "close": 6.55, "volume": 6671715.0}, {"date": "2019-05-31", "close": 6.57, "volume": 5743432.0}, {"date": "2019-06-03", "close": 6.7, "volume": 8231974.0}, {"date": "2019-06-04", "close": 7.05, "volume": 9682033.0}, {"date": "2019-06-05", "close": 6.6, "volume": 6945224.0}, {"date": "2019-06-06", "close": 6.46, "volume": 8016650.0}, {"date": "2019-06-07", "close": 6.45, "volume": 6176033.0}, {"date": "2019-06-10", "close": 6.25, "volume": 6654630.0}, {"date": "2019-06-11", "close": 6.08, "volume": 7655857.0}, {"date": "2019-06-12", "close": 5.76, "volume": 9594703.0}, {"date": "2019-06-13", "close": 5.88, "volume": 11698420.0}, {"date": "2019-06-14", "close": 5.7, "volume": 9099516.0}, {"date": "2019-06-17", "close": 5.7, "volume": 8222803.0}, {"date": "2019-06-18", "close": 5.72, "volume": 9837478.0}, {"date": "2019-06-19", "close": 5.58, "volume": 8075567.0}, {"date": "2019-06-20", "close": 5.47, "volume": 10963170.0}, {"date": "2019-06-21", "close": 5.58, "volume": 11688060.0}, {"date": "2019-06-24", "close": 5.37, "volume": 9232997.0}, {"date": "2019-06-25", "close": 5.4, "volume": 15291270.0}, {"date": "2019-06-26", "close": 5.48, "volume": 11416370.0}, {"date": "2019-06-27", "close": 5.38, "volume": 6756598.0}, {"date": "2019-06-28", "close": 5.53, "volume": 12575810.0}, {"date": "2019-07-01", "close": 5.39, "volume": 7082740.0}, {"date": "2019-07-02", "close": 5.26, "volume": 9864627.0}, {"date": "2019-07-03", "close": 5.45, "volume": 6179500.0}, {"date": "2019-07-05", "close": 5.54, "volume": 5882381.0}, {"date": "2019-07-08", "close": 5.3, "volume": 8341890.0}, {"date": "2019-07-09", "close": 5.39, "volume": 8260558.0}, {"date": "2019-07-10", "close": 5.44, "volume": 9843470.0}, {"date": "2019-07-11", "close": 5.16, "volume": 8952237.0}, {"date": "2019-07-12", "close": 5.2, "volume": 5656808.0}, {"date": "2019-07-15", "close": 5.11, "volume": 9614487.0}, {"date": "2019-07-16", "close": 4.92, "volume": 10310700.0}, {"date": "2019-07-17", "close": 4.75, "volume": 7586938.0}, {"date": "2019-07-18", "close": 4.72, "volume": 11134350.0}, {"date": "2019-07-19", "close": 4.91, "volume": 13480740.0}, {"date": "2019-07-22", "close": 4.97, "volume": 11865640.0}, {"date": "2019-07-23", "close": 4.99, "volume": 6711575.0}, {"date": "2019-07-24", "close": 4.92, "volume": 4538611.0}, {"date": "2019-07-25", "close": 4.49, "volume": 10724690.0}, {"date": "2019-07-26", "close": 4.13, "volume": 10629320.0}, {"date": "2019-07-29", "close": 4.04, "volume": 16803910.0}, {"date": "2019-07-30", "close": 4.54, "volume": 16893520.0}, {"date": "2019-07-31", "close": 4.61, "volume": 12548370.0}, {"date": "2019-08-01", "close": 4.51, "volume": 16462180.0}, {"date": "2019-08-02", "close": 4.65, "volume": 13351910.0}, {"date": "2019-08-05", "close": 4.39, "volume": 9363540.0}, {"date": "2019-08-06", "close": 4.13, "volume": 12389520.0}, {"date": "2019-08-07", "close": 3.78, "volume": 17550100.0}, {"date": "2019-08-08", "close": 3.76, "volume": 11387580.0}, {"date": "2019-08-09", "close": 3.53, "volume": 10901670.0}, {"date": "2019-08-12", "close": 3.55, "volume": 7726113.0}, {"date": "2019-08-13", "close": 3.52, "volume": 16569570.0}, {"date": "2019-08-14", "close": 3.35, "volume": 8697863.0}, {"date": "2019-08-15", "close": 3.44, "volume": 11193650.0}, {"date": "2019-08-16", "close": 3.61, "volume": 8866465.0}, {"date": "2019-08-19", "close": 3.75, "volume": 8306409.0}, {"date": "2019-08-20", "close": 3.6, "volume": 8036116.0}, {"date": "2019-08-21", "close": 3.47, "volume": 6186042.0}, {"date": "2019-08-22", "close": 3.34, "volume": 8088130.0}, {"date": "2019-08-23", "close": 3.26, "volume": 11290130.0}, {"date": "2019-08-26", "close": 3.12, "volume": 9353362.0}, {"date": "2019-08-27", "close": 2.8, "volume": 16021840.0}, {"date": "2019-08-28", "close": 3.11, "volume": 11660400.0}, {"date": "2019-08-29", "close": 3.37, "volume": 9507224.0}, {"date": "2019-08-30", "close": 3.17, "volume": 6877743.0}, {"date": "2019-09-03", "close": 3.22, "volume": 9139434.0}, {"date": "2019-09-04", "close": 3.54, "volume": 13145740.0}, {"date": "2019-09-05", "close": 3.7, "volume": 10928900.0}, {"date": "2019-09-06", "close": 3.53, "volume": 9916436.0}, {"date": "2019-09-09", "close": 3.87, "volume": 13115760.0}, {"date": "2019-09-10", "close": 3.78, "volume": 17100430.0}, {"date": "2019-09-11", "close": 3.87, "volume": 8656604.0}, {"date": "2019-09-12", "close": 3.54, "volume": 8728137.0}, {"date": "2019-09-13", "close": 3.61, "volume": 9920890.0}, {"date": "2019-09-16", "close": 4.3, "volume": 21584700.0}, {"date": "2019-09-17", "close": 4.21, "volume": 17368860.0}, {"date": "2019-09-18", "close": 3.92, "volume": 9533706.0}, {"date": "2019-09-19", "close": 3.8, "volume": 12720790.0}, {"date": "2019-09-20", "close": 3.82, "volume": 14624810.0}, {"date": "2019-09-23", "close": 3.56, "volume": 11337910.0}, {"date": "2019-09-24", "close": 3.36, "volume": 8201682.0}, {"date": "2019-09-25", "close": 3.29, "volume": 8145946.0}, {"date": "2019-09-26", "close": 3.12, "volume": 11400520.0}, {"date": "2019-09-27", "close": 3.28, "volume": 7890612.0}, {"date": "2019-09-30", "close": 3.02, "volume": 10367750.0}, {"date": "2019-10-01", "close": 2.89, "volume": 10289820.0}, {"date": "2019-10-02", "close": 2.79, "volume": 11934140.0}, {"date": "2019-10-03", "close": 2.85, "volume": 11432690.0}, {"date": "2019-10-04", "close": 2.9, "volume": 13697130.0}, {"date": "2019-10-07", "close": 2.67, "volume": 14279500.0}, {"date": "2019-10-08", "close": 2.46, "volume": 10369100.0}, {"date": "2019-10-09", "close": 2.46, "volume": 8146054.0}, {"date": "2019-10-10", "close": 2.47, "volume": 6225706.0}, {"date": "2019-10-11", "close": 2.73, "volume": 13620330.0}, {"date": "2019-10-14", "close": 2.79, "volume": 10599750.0}, {"date": "2019-10-15", "close": 2.65, "volume": 13195360.0}, {"date": "2019-10-16", "close": 2.65, "volume": 8934735.0}, {"date": "2019-10-17", "close": 2.8, "volume": 11495380.0}, {"date": "2019-10-18", "close": 2.55, "volume": 11533420.0}, {"date": "2019-10-21", "close": 2.57, "volume": 8350957.0}, {"date": "2019-10-22", "close": 2.55, "volume": 10508260.0}, {"date": "2019-10-23", "close": 2.56, "volume": 11006250.0}, {"date": "2019-10-24", "close": 2.47, "volume": 10388570.0}, {"date": "2019-10-25", "close": 2.71, "volume": 10816190.0}, {"date": "2019-10-28", "close": 2.6, "volume": 11013530.0}, {"date": "2019-10-29", "close": 2.84, "volume": 16671880.0}, {"date": "2019-10-30", "close": 2.7, "volume": 21530760.0}, {"date": "2019-10-31", "close": 2.5, "volume": 13791780.0}, {"date": "2019-11-01", "close": 2.67, "volume": 13544410.0}, {"date": "2019-11-04", "close": 2.94, "volume": 16083690.0}, {"date": "2019-11-05", "close": 2.76, "volume": 14053330.0}, {"date": "2019-11-06", "close": 2.76, "volume": 13386890.0}, {"date": "2019-11-07", "close": 2.86, "volume": 8406320.0}, {"date": "2019-11-08", "close": 2.86, "volume": 6441140.0}, {"date": "2019-11-11", "close": 2.62, "volume": 10656760.0}, {"date": "2019-11-12", "close": 2.53, "volume": 17011880.0}, {"date": "2019-11-13", "close": 2.37, "volume": 18303750.0}, {"date": "2019-11-14", "close": 2.22, "volume": 14625330.0}, {"date": "2019-11-15", "close": 2.25, "volume": 8997118.0}, {"date": "2019-11-18", "close": 2.03, "volume": 13100350.0}, {"date": "2019-11-19", "close": 1.97, "volume": 10251910.0}, {"date": "2019-11-20", "close": 1.94, "volume": 14164640.0}, {"date": "2019-11-21", "close": 2.04, "volume": 11447060.0}, {"date": "2019-11-22", "close": 2.17, "volume": 10797640.0}, {"date": "2019-11-25", "close": 2.09, "volume": 7865792.0}, {"date": "2019-11-26", "close": 1.99, "volume": 11031310.0}, {"date": "2019-11-27", "close": 2.1, "volume": 6304092.0}, {"date": "2019-11-29", "close": 1.99, "volume": 3838497.0}, {"date": "2019-12-02", "close": 1.96, "volume": 8682712.0}, {"date": "2019-12-03", "close": 2.02, "volume": 9354203.0}, {"date": "2019-12-04", "close": 2.17, "volume": 9506484.0}, {"date": "2019-12-05", "close": 2.1, "volume": 8531558.0}, {"date": "2019-12-06", "close": 2.19, "volume": 7650557.0}, {"date": "2019-12-09", "close": 2.57, "volume": 24143920.0}, {"date": "2019-12-10", "close": 2.68, "volume": 11811650.0}, {"date": "2019-12-11", "close": 2.66, "volume": 7294655.0}, {"date": "2019-12-12", "close": 2.92, "volume": 12506710.0}, {"date": "2019-12-13", "close": 2.69, "volume": 13719860.0}, {"date": "2019-12-16", "close": 2.68, "volume": 12371300.0}, {"date": "2019-12-17", "close": 2.81, "volume": 11825210.0}, {"date": "2019-12-18", "close": 2.87, "volume": 8658775.0}, {"date": "2019-12-19", "close": 3.0, "volume": 8371886.0}, {"date": "2019-12-20", "close": 2.75, "volume": 17016140.0}, {"date": "2019-12-23", "close": 2.91, "volume": 11514600.0}, {"date": "2019-12-24", "close": 2.87, "volume": 4319420.0}, {"date": "2019-12-26", "close": 2.89, "volume": 3973821.0}, {"date": "2019-12-27", "close": 2.7, "volume": 5329609.0}, {"date": "2019-12-30", "close": 2.75, "volume": 7682521.0}, {"date": "2019-12-31", "close": 2.85, "volume": 7469237.0}, {"date": "2020-01-02", "close": 2.59, "volume": 9496297.0}, {"date": "2020-01-03", "close": 2.68, "volume": 11055880.0}, {"date": "2020-01-06", "close": 2.62, "volume": 10088240.0}, {"date": "2020-01-07", "close": 2.68, "volume": 9602625.0}, {"date": "2020-01-08", "close": 2.55, "volume": 13175660.0}, {"date": "2020-01-09", "close": 2.4, "volume": 13006780.0}, {"date": "2020-01-10", "close": 2.37, "volume": 11663360.0}, {"date": "2020-01-13", "close": 2.35, "volume": 9778357.0}, {"date": "2020-01-14", "close": 2.55, "volume": 8185820.0}, {"date": "2020-01-15", "close": 2.54, "volume": 7664470.0}, {"date": "2020-01-16", "close": 2.51, "volume": 7359528.0}, {"date": "2020-01-17", "close": 2.39, "volume": 8928865.0}, {"date": "2020-01-21", "close": 2.21, "volume": 12324180.0}, {"date": "2020-01-22", "close": 2.05, "volume": 10605280.0}, {"date": "2020-01-23", "close": 1.97, "volume": 12090760.0}, {"date": "2020-01-24", "close": 1.91, "volume": 13313670.0}, {"date": "2020-01-27", "close": 1.84, "volume": 11653750.0}, {"date": "2020-01-28", "close": 1.91, "volume": 13301500.0}, {"date": "2020-01-29", "close": 1.75, "volume": 14500350.0}, {"date": "2020-01-30", "close": 1.75, "volume": 10388280.0}, {"date": "2020-01-31", "close": 1.85, "volume": 13925460.0}, {"date": "2020-02-03", "close": 1.74, "volume": 11525350.0}, {"date": "2020-02-04", "close": 1.7, "volume": 10720810.0}, {"date": "2020-02-05", "close": 1.87, "volume": 12914500.0}, {"date": "2020-02-06", "close": 1.83, "volume": 10573650.0}, {"date": "2020-02-07", "close": 1.75, "volume": 7690609.0}, {"date": "2020-02-10", "close": 1.68, "volume": 13482810.0}, {"date": "2020-02-11", "close": 1.7, "volume": 7980588.0}, {"date": "2020-02-12", "close": 1.77, "volume": 10468990.0}, {"date": "2020-02-13", "close": 1.76, "volume": 14550630.0}, {"date": "2020-02-14", "close": 1.65, "volume": 12711880.0}, {"date": "2020-02-18", "close": 1.72, "volume": 10341950.0}, {"date": "2020-02-19", "close": 1.8, "volume": 13204540.0}, {"date": "2020-02-20", "close": 1.84, "volume": 12404420.0}, {"date": "2020-02-21", "close": 1.76, "volume": 10521620.0}, {"date": "2020-02-24", "close": 1.66, "volume": 9393174.0}, {"date": "2020-02-25", "close": 1.65, "volume": 11359710.0}, {"date": "2020-02-26", "close": 1.53, "volume": 13319380.0}, {"date": "2020-02-27", "close": 1.37, "volume": 16574390.0}, {"date": "2020-02-28", "close": 1.6, "volume": 15251520.0}, {"date": "2020-03-02", "close": 1.47, "volume": 12882600.0}, {"date": "2020-03-03", "close": 1.35, "volume": 13865090.0}, {"date": "2020-03-04", "close": 1.31, "volume": 9695904.0}, {"date": "2020-03-05", "close": 1.35, "volume": 11794450.0}, {"date": "2020-03-06", "close": 1.38, "volume": 24061940.0}, {"date": "2020-03-09", "close": 1.1, "volume": 36297120.0}, {"date": "2020-03-10", "close": 1.18, "volume": 25594040.0}, {"date": "2020-03-11", "close": 1.04, "volume": 15012420.0}, {"date": "2020-03-12", "close": 1.1, "volume": 22958580.0}, {"date": "2020-03-13", "close": 1.26, "volume": 34974870.0}, {"date": "2020-03-16", "close": 1.2, "volume": 28625480.0}, {"date": "2020-03-17", "close": 1.25, "volume": 20926860.0}, {"date": "2020-03-18", "close": 1.04, "volume": 19380630.0}, {"date": "2020-03-19", "close": 0.914, "volume": 20673800.0}, {"date": "2020-03-20", "close": 0.9481, "volume": 21023830.0}, {"date": "2020-03-23", "close": 0.8066, "volume": 10502940.0}, {"date": "2020-03-24", "close": 0.9086, "volume": 14002090.0}, {"date": "2020-03-25", "close": 0.989, "volume": 11346330.0}, {"date": "2020-03-26", "close": 0.9092, "volume": 10222240.0}, {"date": "2020-03-27", "close": 0.8301, "volume": 15470840.0}, {"date": "2020-03-30", "close": 0.7447, "volume": 13219650.0}, {"date": "2020-03-31", "close": 0.7129, "volume": 11903390.0}, {"date": "2020-04-01", "close": 0.6691, "volume": 11706560.0}, {"date": "2020-04-02", "close": 0.7057, "volume": 10799820.0}, {"date": "2020-04-03", "close": 0.7715, "volume": 13418970.0}, {"date": "2020-04-06", "close": 0.943, "volume": 8303296.0}, {"date": "2020-04-07", "close": 0.9806, "volume": 10671740.0}, {"date": "2020-04-08", "close": 1.31, "volume": 12622450.0}, {"date": "2020-04-09", "close": 1.47, "volume": 21017810.0}, {"date": "2020-04-13", "close": 1.42, "volume": 15575940.0}, {"date": "2020-04-14", "close": 1.26, "volume": 14528360.0}, {"date": "2020-04-15", "close": 1.38, "volume": 14242960.0}, {"date": "2020-04-16", "close": 1.24, "volume": 7827649.0}, {"date": "2020-04-17", "close": 1.38, "volume": 13012340.0}, {"date": "2020-04-20", "close": 1.71, "volume": 24920160.0}, {"date": "2020-04-21", "close": 2.09, "volume": 33162180.0}, {"date": "2020-04-22", "close": 2.15, "volume": 16137040.0}, {"date": "2020-04-23", "close": 2.18, "volume": 12975640.0}, {"date": "2020-04-24", "close": 2.25, "volume": 10581910.0}, {"date": "2020-04-27", "close": 2.38, "volume": 12028090.0}, {"date": "2020-04-28", "close": 2.21, "volume": 11632610.0}, {"date": "2020-04-29", "close": 2.46, "volume": 14725660.0}, {"date": "2020-04-30", "close": 2.98, "volume": 26664080.0}, {"date": "2020-05-01", "close": 2.8, "volume": 11878900.0}, {"date": "2020-05-04", "close": 3.34, "volume": 24197350.0}, {"date": "2020-05-05", "close": 3.32, "volume": 16672180.0}, {"date": "2020-05-06", "close": 2.98, "volume": 10951250.0}, {"date": "2020-05-07", "close": 2.93, "volume": 10261100.0}, {"date": "2020-05-08", "close": 3.13, "volume": 11235600.0}, {"date": "2020-05-11", "close": 3.15, "volume": 9465816.0}, {"date": "2020-05-12", "close": 2.96, "volume": 9487445.0}, {"date": "2020-05-13", "close": 2.54, "volume": 15246940.0}, {"date": "2020-05-14", "close": 2.47, "volume": 10830160.0}, {"date": "2020-05-15", "close": 2.5, "volume": 7095089.0}, {"date": "2020-05-18", "close": 3.03, "volume": 9806760.0}, {"date": "2020-05-19", "close": 3.0, "volume": 9629964.0}, {"date": "2020-05-20", "close": 3.06, "volume": 6122771.0}, {"date": "2020-05-21", "close": 3.11, "volume": 7861239.0}, {"date": "2020-05-22", "close": 3.22, "volume": 7190106.0}, {"date": "2020-05-26", "close": 3.54, "volume": 10078890.0}, {"date": "2020-05-27", "close": 3.48, "volume": 6354851.0}, {"date": "2020-05-28", "close": 3.19, "volume": 9077263.0}, {"date": "2020-05-29", "close": 2.99, "volume": 13100860.0}, {"date": "2020-06-01", "close": 3.18, "volume": 7182126.0}, {"date": "2020-06-02", "close": 3.19, "volume": 7471956.0}, {"date": "2020-06-03", "close": 3.13, "volume": 8618351.0}, {"date": "2020-06-04", "close": 3.2, "volume": 11710340.0}, {"date": "2020-06-05", "close": 3.22, "volume": 14902670.0}, {"date": "2020-06-08", "close": 4.04, "volume": 21711380.0}, {"date": "2020-06-09", "close": 3.93, "volume": 12065770.0}, {"date": "2020-06-10", "close": 3.61, "volume": 11676760.0}, {"date": "2020-06-11", "close": 3.12, "volume": 8787927.0}, {"date": "2020-06-12", "close": 3.28, "volume": 14089940.0}, {"date": "2020-06-15", "close": 3.77, "volume": 19511330.0}, {"date": "2020-06-16", "close": 3.86, "volume": 13379940.0}, {"date": "2020-06-17", "close": 3.77, "volume": 10411220.0}, {"date": "2020-06-18", "close": 3.51, "volume": 13862830.0}, {"date": "2020-06-19", "close": 3.2, "volume": 32481780.0}, {"date": "2020-06-22", "close": 2.95, "volume": 13427950.0}, {"date": "2020-06-23", "close": 2.83, "volume": 12478290.0}, {"date": "2020-06-24", "close": 2.59, "volume": 9489920.0}, {"date": "2020-06-25", "close": 2.62, "volume": 11191610.0}, {"date": "2020-06-26", "close": 2.34, "volume": 43054610.0}, {"date": "2020-06-29", "close": 2.51, "volume": 11183230.0}, {"date": "2020-06-30", "close": 2.54, "volume": 10396840.0}, {"date": "2020-07-01", "close": 2.63, "volume": 9843047.0}, {"date": "2020-07-02", "close": 2.95, "volume": 13925150.0}, {"date": "2020-07-06", "close": 2.96, "volume": 33561150.0}, {"date": "2020-07-07", "close": 3.04, "volume": 13592720.0}, {"date": "2020-07-08", "close": 2.92, "volume": 7693979.0}, {"date": "2020-07-09", "close": 2.74, "volume": 10404530.0}, {"date": "2020-07-10", "close": 2.84, "volume": 6241482.0}, {"date": "2020-07-13", "close": 2.62, "volume": 9065479.0}, {"date": "2020-07-14", "close": 2.66, "volume": 9132846.0}, {"date": "2020-07-15", "close": 2.85, "volume": 7515135.0}, {"date": "2020-07-16", "close": 2.85, "volume": 7157703.0}, {"date": "2020-07-17", "close": 2.85, "volume": 7452867.0}, {"date": "2020-07-20", "close": 2.71, "volume": 5258228.0}, {"date": "2020-07-21", "close": 2.79, "volume": 7910761.0}, {"date": "2020-07-22", "close": 2.69, "volume": 6164134.0}, {"date": "2020-07-23", "close": 2.88, "volume": 8920994.0}, {"date": "2020-07-24", "close": 2.9, "volume": 5994791.0}, {"date": "2020-07-27", "close": 2.79, "volume": 7347458.0}, {"date": "2020-07-28", "close": 2.83, "volume": 9446077.0}, {"date": "2020-07-29", "close": 3.08, "volume": 9602853.0}, {"date": "2020-07-30", "close": 3.0, "volume": 12182930.0}, {"date": "2020-07-31", "close": 2.96, "volume": 7749274.0}, {"date": "2020-08-03", "close": 3.4, "volume": 16482070.0}, {"date": "2020-08-04", "close": 3.71, "volume": 13509650.0}, {"date": "2020-08-05", "close": 3.77, "volume": 10351640.0}, {"date": "2020-08-06", "close": 3.73, "volume": 6137580.0}, {"date": "2020-08-07", "close": 3.93, "volume": 8532343.0}, {"date": "2020-08-10", "close": 4.04, "volume": 9322029.0}, {"date": "2020-08-11", "close": 3.9, "volume": 14298900.0}, {"date": "2020-08-12", "close": 4.12, "volume": 10589040.0}, {"date": "2020-08-13", "close": 3.98, "volume": 9848859.0}, {"date": "2020-08-14", "close": 4.43, "volume": 17916220.0}, {"date": "2020-08-17", "close": 4.4, "volume": 10198260.0}, {"date": "2020-08-18", "close": 3.62, "volume": 59919620.0}, {"date": "2020-08-19", "close": 3.65, "volume": 27713090.0}, {"date": "2020-08-20", "close": 3.62, "volume": 15009740.0}, {"date": "2020-08-21", "close": 3.66, "volume": 13528040.0}, {"date": "2020-08-24", "close": 3.8, "volume": 16988290.0}, {"date": "2020-08-25", "close": 3.71, "volume": 10958460.0}, {"date": "2020-08-26", "close": 3.49, "volume": 10419290.0}, {"date": "2020-08-27", "close": 3.51, "volume": 9802969.0}, {"date": "2020-08-28", "close": 3.5, "volume": 7778662.0}, {"date": "2020-08-31", "close": 3.22, "volume": 18725890.0}, {"date": "2020-09-01", "close": 3.13, "volume": 13467100.0}, {"date": "2020-09-02", "close": 2.9, "volume": 11903330.0}, {"date": "2020-09-03", "close": 2.92, "volume": 8457519.0}, {"date": "2020-09-04", "close": 2.94, "volume": 8075024.0}, {"date": "2020-09-08", "close": 2.72, "volume": 9136619.0}, {"date": "2020-09-09", "close": 2.76, "volume": 9934336.0}, {"date": "2020-09-10", "close": 2.65, "volume": 9905264.0}, {"date": "2020-09-11", "close": 2.71, "volume": 8639649.0}, {"date": "2020-09-14", "close": 2.89, "volume": 10663130.0}, {"date": "2020-09-15", "close": 2.83, "volume": 11055810.0}, {"date": "2020-09-16", "close": 2.91, "volume": 8951039.0}, {"date": "2020-09-17", "close": 2.91, "volume": 9332831.0}, {"date": "2020-09-18", "close": 3.11, "volume": 16580810.0}, {"date": "2020-09-21", "close": 3.02, "volume": 7684285.0}, {"date": "2020-09-22", "close": 3.02, "volume": 5953743.0}, {"date": "2020-09-23", "close": 2.95, "volume": 8389212.0}, {"date": "2020-09-24", "close": 3.11, "volume": 9758543.0}, {"date": "2020-09-25", "close": 2.97, "volume": 8471394.0}, {"date": "2020-09-28", "close": 2.96, "volume": 10012890.0}, {"date": "2020-09-29", "close": 2.87, "volume": 8289879.0}, {"date": "2020-09-30", "close": 2.75, "volume": 9088306.0}, {"date": "2020-10-01", "close": 2.7, "volume": 8893105.0}, {"date": "2020-10-02", "close": 2.79, "volume": 7786012.0}, {"date": "2020-10-05", "close": 3.04, "volume": 9988259.0}, {"date": "2020-10-06", "close": 3.11, "volume": 9596364.0}, {"date": "2020-10-07", "close": 3.41, "volume": 10886640.0}, {"date": "2020-10-08", "close": 3.65, "volume": 8238557.0}, {"date": "2020-10-09", "close": 3.71, "volume": 11816670.0}, {"date": "2020-10-12", "close": 3.74, "volume": 5118600.0}, {"date": "2020-10-13", "close": 3.55, "volume": 11559990.0}, {"date": "2020-10-14", "close": 3.51, "volume": 6632475.0}, {"date": "2020-10-15", "close": 3.62, "volume": 6743235.0}, {"date": "2020-10-16", "close": 3.55, "volume": 7521156.0}, {"date": "2020-10-19", "close": 3.66, "volume": 6783187.0}, {"date": "2020-10-20", "close": 3.8, "volume": 6410572.0}, {"date": "2020-10-21", "close": 3.77, "volume": 10605240.0}, {"date": "2020-10-22", "close": 4.03, "volume": 11835290.0}, {"date": "2020-10-23", "close": 3.99, "volume": 7583190.0}, {"date": "2020-10-26", "close": 3.72, "volume": 8767377.0}, {"date": "2020-10-27", "close": 3.66, "volume": 7922722.0}, {"date": "2020-10-28", "close": 3.48, "volume": 8804226.0}, {"date": "2020-10-29", "close": 3.59, "volume": 10135270.0}, {"date": "2020-10-30", "close": 3.4, "volume": 10380600.0}, {"date": "2020-11-02", "close": 3.64, "volume": 10135070.0}, {"date": "2020-11-03", "close": 3.58, "volume": 9637295.0}, {"date": "2020-11-04", "close": 3.37, "volume": 6993971.0}, {"date": "2020-11-05", "close": 3.32, "volume": 5329408.0}, {"date": "2020-11-06", "close": 3.28, "volume": 5543281.0}, {"date": "2020-11-09", "close": 3.51, "volume": 12417300.0}, {"date": "2020-11-10", "close": 3.73, "volume": 9984330.0}, {"date": "2020-11-11", "close": 3.79, "volume": 9289168.0}, {"date": "2020-11-12", "close": 3.7, "volume": 6796662.0}, {"date": "2020-11-13", "close": 3.99, "volume": 8465835.0}, {"date": "2020-11-16", "close": 3.92, "volume": 10512610.0}, {"date": "2020-11-17", "close": 4.08, "volume": 9744434.0}, {"date": "2020-11-18", "close": 3.88, "volume": 8717281.0}, {"date": "2020-11-19", "close": 4.08, "volume": 9946213.0}, {"date": "2020-11-20", "close": 3.97, "volume": 6680709.0}, {"date": "2020-11-23", "close": 4.21, "volume": 10372280.0}, {"date": "2020-11-24", "close": 4.39, "volume": 9135226.0}, {"date": "2020-11-25", "close": 4.33, "volume": 5430794.0}, {"date": "2020-11-27", "close": 4.19, "volume": 3202861.0}, {"date": "2020-11-30", "close": 3.92, "volume": 8374888.0}, {"date": "2020-12-01", "close": 3.86, "volume": 8471916.0}, {"date": "2020-12-02", "close": 3.93, "volume": 10697610.0}, {"date": "2020-12-03", "close": 3.79, "volume": 11662700.0}, {"date": "2020-12-04", "close": 4.2, "volume": 13328460.0}, {"date": "2020-12-07", "close": 4.07, "volume": 11420420.0}, {"date": "2020-12-08", "close": 4.31, "volume": 14937390.0}, {"date": "2020-12-09", "close": 4.39, "volume": 10355470.0}, {"date": "2020-12-10", "close": 5.21, "volume": 22584430.0}, {"date": "2020-12-11", "close": 5.15, "volume": 12138740.0}, {"date": "2020-12-14", "close": 4.94, "volume": 11287120.0}, {"date": "2020-12-15", "close": 4.98, "volume": 9568267.0}, {"date": "2020-12-16", "close": 4.76, "volume": 11440820.0}, {"date": "2020-12-17", "close": 5.17, "volume": 12801100.0}, {"date": "2020-12-18", "close": 5.48, "volume": 27646360.0}, {"date": "2020-12-21", "close": 5.52, "volume": 7726854.0}, {"date": "2020-12-22", "close": 5.41, "volume": 6906138.0}, {"date": "2020-12-23", "close": 5.83, "volume": 9856592.0}, {"date": "2020-12-24", "close": 5.75, "volume": 4666787.0}, {"date": "2020-12-28", "close": 5.22, "volume": 9006119.0}, {"date": "2020-12-29", "close": 5.26, "volume": 7500885.0}, {"date": "2020-12-30", "close": 5.52, "volume": 5718952.0}, {"date": "2020-12-31", "close": 5.45, "volume": 6115164.0}, {"date": "2021-01-04", "close": 5.65, "volume": 11290680.0}, {"date": "2021-01-05", "close": 6.08, "volume": 9949517.0}, {"date": "2021-01-06", "close": 6.35, "volume": 9395433.0}, {"date": "2021-01-07", "close": 6.21, "volume": 9706882.0}, {"date": "2021-01-08", "close": 5.98, "volume": 12891730.0}, {"date": "2021-01-11", "close": 6.67, "volume": 10854210.0}, {"date": "2021-01-12", "close": 7.61, "volume": 16747280.0}, {"date": "2021-01-13", "close": 7.36, "volume": 9445443.0}, {"date": "2021-01-14", "close": 7.28, "volume": 8906553.0}, {"date": "2021-01-15", "close": 7.26, "volume": 7089189.0}, {"date": "2021-01-19", "close": 7.06, "volume": 7621624.0}, {"date": "2021-01-20", "close": 6.75, "volume": 9120043.0}, {"date": "2021-01-21", "close": 6.52, "volume": 8844489.0}, {"date": "2021-01-22", "close": 6.67, "volume": 6229102.0}, {"date": "2021-01-25", "close": 6.86, "volume": 7599385.0}, {"date": "2021-01-26", "close": 7.02, "volume": 7941591.0}, {"date": "2021-01-27", "close": 7.54, "volume": 15153450.0}, {"date": "2021-01-28", "close": 7.61, "volume": 15080010.0}, {"date": "2021-01-29", "close": 6.94, "volume": 11225300.0}, {"date": "2021-02-01", "close": 7.22, "volume": 8518007.0}, {"date": "2021-02-02", "close": 7.01, "volume": 6768108.0}, {"date": "2021-02-03", "close": 7.24, "volume": 13164200.0}, {"date": "2021-02-04", "close": 7.24, "volume": 7350704.0}, {"date": "2021-02-05", "close": 7.54, "volume": 8536691.0}, {"date": "2021-02-08", "close": 8.08, "volume": 8797699.0}, {"date": "2021-02-09", "close": 8.07, "volume": 7274276.0}, {"date": "2021-02-10", "close": 8.4, "volume": 9296614.0}, {"date": "2021-02-11", "close": 8.11, "volume": 8492655.0}, {"date": "2021-02-12", "close": 9.0, "volume": 13775100.0}, {"date": "2021-02-16", "close": 9.49, "volume": 16853130.0}, {"date": "2021-02-17", "close": 9.78, "volume": 13149700.0}, {"date": "2021-02-18", "close": 8.96, "volume": 28209500.0}, {"date": "2021-02-19", "close": 8.96, "volume": 14263380.0}, {"date": "2021-02-22", "close": 8.76, "volume": 11406480.0}, {"date": "2021-02-23", "close": 8.92, "volume": 9783895.0}, {"date": "2021-02-24", "close": 9.54, "volume": 8539058.0}, {"date": "2021-02-25", "close": 9.25, "volume": 8644877.0}, {"date": "2021-02-26", "close": 9.0, "volume": 6972315.0}, {"date": "2021-03-01", "close": 9.8, "volume": 7945538.0}, {"date": "2021-03-02", "close": 9.51, "volume": 8269345.0}, {"date": "2021-03-03", "close": 9.57, "volume": 6500222.0}, {"date": "2021-03-04", "close": 9.82, "volume": 10484010.0}, {"date": "2021-03-05", "close": 9.88, "volume": 10305920.0}, {"date": "2021-03-08", "close": 9.72, "volume": 7173693.0}, {"date": "2021-03-09", "close": 9.24, "volume": 6927622.0}, {"date": "2021-03-10", "close": 10.34, "volume": 10924540.0}, {"date": "2021-03-11", "close": 10.56, "volume": 6887100.0}, {"date": "2021-03-12", "close": 10.24, "volume": 7067752.0}, {"date": "2021-03-15", "close": 10.09, "volume": 5523586.0}, {"date": "2021-03-16", "close": 9.93, "volume": 6566967.0}, {"date": "2021-03-17", "close": 10.25, "volume": 7442912.0}, {"date": "2021-03-18", "close": 9.28, "volume": 9682090.0}, {"date": "2021-03-19", "close": 9.81, "volume": 15058510.0}, {"date": "2021-03-22", "close": 10.02, "volume": 6943985.0}, {"date": "2021-03-23", "close": 9.19, "volume": 9325649.0}, {"date": "2021-03-24", "close": 9.12, "volume": 7909243.0}, {"date": "2021-03-25", "close": 9.85, "volume": 8762753.0}, {"date": "2021-03-26", "close": 10.47, "volume": 9267816.0}, {"date": "2021-03-29", "close": 10.06, "volume": 5292696.0}, {"date": "2021-03-30", "close": 9.87, "volume": 5935389.0}, {"date": "2021-03-31", "close": 10.2, "volume": 5807821.0}, {"date": "2021-04-01", "close": 10.86, "volume": 8334379.0}, {"date": "2021-04-05", "close": 10.13, "volume": 7059034.0}, {"date": "2021-04-06", "close": 10.34, "volume": 4850463.0}, {"date": "2021-04-07", "close": 10.27, "volume": 4168103.0}, {"date": "2021-04-08", "close": 9.59, "volume": 9482668.0}, {"date": "2021-04-09", "close": 9.19, "volume": 7311857.0}, {"date": "2021-04-12", "close": 9.01, "volume": 6773953.0}, {"date": "2021-04-13", "close": 8.96, "volume": 5808805.0}, {"date": "2021-04-14", "close": 9.47, "volume": 6553873.0}, {"date": "2021-04-15", "close": 9.52, "volume": 6253032.0}, {"date": "2021-04-16", "close": 9.36, "volume": 4438054.0}, {"date": "2021-04-19", "close": 9.38, "volume": 4567464.0}, {"date": "2021-04-20", "close": 9.02, "volume": 6620233.0}, {"date": "2021-04-21", "close": 9.02, "volume": 4441406.0}, {"date": "2021-04-22", "close": 9.16, "volume": 5835048.0}, {"date": "2021-04-23", "close": 9.0, "volume": 8727587.0}, {"date": "2021-04-26", "close": 9.5, "volume": 9692226.0}, {"date": "2021-04-27", "close": 9.88, "volume": 5569308.0}, {"date": "2021-04-28", "close": 10.17, "volume": 7847829.0}, {"date": "2021-04-29", "close": 9.25, "volume": 12362650.0}, {"date": "2021-04-30", "close": 9.02, "volume": 9108192.0}, {"date": "2021-05-03", "close": 9.79, "volume": 7966876.0}, {"date": "2021-05-04", "close": 10.31, "volume": 8491733.0}, {"date": "2021-05-05", "close": 10.41, "volume": 4501100.0}, {"date": "2021-05-06", "close": 10.48, "volume": 6402697.0}, {"date": "2021-05-07", "close": 10.81, "volume": 7203711.0}, {"date": "2021-05-10", "close": 11.01, "volume": 10597650.0}, {"date": "2021-05-11", "close": 11.47, "volume": 11157990.0}, {"date": "2021-05-12", "close": 11.13, "volume": 10222950.0}, {"date": "2021-05-13", "close": 10.82, "volume": 8401541.0}, {"date": "2021-05-14", "close": 11.84, "volume": 7897324.0}, {"date": "2021-05-17", "close": 12.67, "volume": 9288995.0}, {"date": "2021-05-18", "close": 12.52, "volume": 7642324.0}, {"date": "2021-05-19", "close": 12.92, "volume": 10386150.0}, {"date": "2021-05-20", "close": 12.72, "volume": 6065808.0}, {"date": "2021-05-21", "close": 12.76, "volume": 5420257.0}, {"date": "2021-05-24", "close": 12.74, "volume": 4851084.0}, {"date": "2021-05-25", "close": 12.28, "volume": 4088162.0}, {"date": "2021-05-26", "close": 12.68, "volume": 3551553.0}, {"date": "2021-05-27", "close": 12.92, "volume": 5014257.0}, {"date": "2021-05-28", "close": 12.91, "volume": 3974790.0}, {"date": "2021-06-01", "close": 13.45, "volume": 10405450.0}, {"date": "2021-06-02", "close": 13.01, "volume": 8997104.0}, {"date": "2021-06-03", "close": 13.06, "volume": 6169181.0}, {"date": "2021-06-04", "close": 13.04, "volume": 4224599.0}, {"date": "2021-06-07", "close": 13.47, "volume": 4939625.0}, {"date": "2021-06-08", "close": 13.62, "volume": 5914784.0}, {"date": "2021-06-09", "close": 13.74, "volume": 4757782.0}, {"date": "2021-06-10", "close": 13.3, "volume": 5303127.0}, {"date": "2021-06-11", "close": 14.1, "volume": 4749621.0}, {"date": "2021-06-14", "close": 13.74, "volume": 5397319.0}, {"date": "2021-06-15", "close": 13.84, "volume": 3955383.0}, {"date": "2021-06-16", "close": 13.93, "volume": 5139494.0}, {"date": "2021-06-17", "close": 13.13, "volume": 6554041.0}, {"date": "2021-06-18", "close": 13.21, "volume": 11334170.0}, {"date": "2021-06-21", "close": 13.72, "volume": 5971424.0}, {"date": "2021-06-22", "close": 13.8, "volume": 4093067.0}, {"date": "2021-06-23", "close": 14.14, "volume": 5089747.0}, {"date": "2021-06-24", "close": 14.68, "volume": 4928558.0}, {"date": "2021-06-25", "close": 15.06, "volume": 12584990.0}, {"date": "2021-06-28", "close": 14.49, "volume": 6013161.0}, {"date": "2021-06-29", "close": 14.68, "volume": 4186889.0}, {"date": "2021-06-30", "close": 15.03, "volume": 4406674.0}, {"date": "2021-07-01", "close": 15.06, "volume": 7392413.0}, {"date": "2021-07-02", "close": 14.63, "volume": 4784586.0}, {"date": "2021-07-06", "close": 14.13, "volume": 4638967.0}, {"date": "2021-07-07", "close": 13.98, "volume": 5519504.0}, {"date": "2021-07-08", "close": 14.48, "volume": 5779351.0}, {"date": "2021-07-09", "close": 15.22, "volume": 6376727.0}, {"date": "2021-07-12", "close": 14.57, "volume": 5734206.0}, {"date": "2021-07-13", "close": 14.62, "volume": 4781078.0}, {"date": "2021-07-14", "close": 14.27, "volume": 8718322.0}, {"date": "2021-07-15", "close": 14.06, "volume": 4809670.0}, {"date": "2021-07-16", "close": 13.24, "volume": 6423486.0}, {"date": "2021-07-19", "close": 12.54, "volume": 9657018.0}, {"date": "2021-07-20", "close": 13.07, "volume": 6053526.0}, {"date": "2021-07-21", "close": 13.91, "volume": 5750085.0}, {"date": "2021-07-22", "close": 13.66, "volume": 4167029.0}, {"date": "2021-07-23", "close": 13.68, "volume": 6863892.0}, {"date": "2021-07-26", "close": 14.62, "volume": 5190035.0}, {"date": "2021-07-27", "close": 13.89, "volume": 6599049.0}, {"date": "2021-07-28", "close": 13.81, "volume": 6604865.0}, {"date": "2021-07-29", "close": 13.61, "volume": 9569234.0}, {"date": "2021-07-30", "close": 13.6, "volume": 6360806.0}, {"date": "2021-08-02", "close": 13.05, "volume": 6831742.0}, {"date": "2021-08-03", "close": 13.47, "volume": 4799332.0}, {"date": "2021-08-04", "close": 13.27, "volume": 4671594.0}, {"date": "2021-08-05", "close": 13.24, "volume": 3703751.0}, {"date": "2021-08-06", "close": 13.62, "volume": 4663590.0}, {"date": "2021-08-09", "close": 13.35, "volume": 7342619.0}, {"date": "2021-08-10", "close": 13.78, "volume": 4672751.0}, {"date": "2021-08-11", "close": 13.8, "volume": 5733614.0}, {"date": "2021-08-12", "close": 13.49, "volume": 6478438.0}, {"date": "2021-08-13", "close": 12.61, "volume": 6233084.0}, {"date": "2021-08-16", "close": 12.57, "volume": 5768038.0}, {"date": "2021-08-17", "close": 12.68, "volume": 5576425.0}, {"date": "2021-08-18", "close": 11.99, "volume": 7881558.0}, {"date": "2021-08-19", "close": 11.38, "volume": 11457150.0}, {"date": "2021-08-20", "close": 11.62, "volume": 7812873.0}, {"date": "2021-08-23", "close": 12.22, "volume": 6849489.0}, {"date": "2021-08-24", "close": 12.39, "volume": 4876926.0}, {"date": "2021-08-25", "close": 12.85, "volume": 4562253.0}, {"date": "2021-08-26", "close": 12.86, "volume": 5783131.0}, {"date": "2021-08-27", "close": 13.84, "volume": 7585387.0}, {"date": "2021-08-30", "close": 13.69, "volume": 7314268.0}, {"date": "2021-08-31", "close": 13.72, "volume": 5091128.0}, {"date": "2021-09-01", "close": 14.68, "volume": 7831199.0}, {"date": "2021-09-02", "close": 15.42, "volume": 10231610.0}, {"date": "2021-09-03", "close": 16.28, "volume": 8153092.0}, {"date": "2021-09-07", "close": 15.94, "volume": 6150582.0}, {"date": "2021-09-08", "close": 16.0, "volume": 8210710.0}, {"date": "2021-09-09", "close": 16.05, "volume": 6140018.0}, {"date": "2021-09-10", "close": 15.93, "volume": 5632568.0}, {"date": "2021-09-13", "close": 16.52, "volume": 8119606.0}, {"date": "2021-09-14", "close": 16.08, "volume": 6710994.0}, {"date": "2021-09-15", "close": 17.74, "volume": 7868522.0}, {"date": "2021-09-16", "close": 17.04, "volume": 5239596.0}, {"date": "2021-09-17", "close": 16.71, "volume": 9340697.0}, {"date": "2021-09-20", "close": 16.34, "volume": 6059517.0}, {"date": "2021-09-21", "close": 16.43, "volume": 5222815.0}, {"date": "2021-09-22", "close": 16.66, "volume": 5776923.0}, {"date": "2021-09-23", "close": 17.85, "volume": 5929082.0}, {"date": "2021-09-24", "close": 17.61, "volume": 6271976.0}, {"date": "2021-09-27", "close": 19.11, "volume": 10376820.0}, {"date": "2021-09-28", "close": 18.47, "volume": 7851861.0}, {"date": "2021-09-29", "close": 18.61, "volume": 7172951.0}, {"date": "2021-09-30", "close": 18.81, "volume": 8485926.0}, {"date": "2021-10-01", "close": 19.18, "volume": 6805314.0}, {"date": "2021-10-04", "close": 20.42, "volume": 11647680.0}, {"date": "2021-10-05", "close": 20.76, "volume": 11134840.0}, {"date": "2021-10-06", "close": 19.75, "volume": 8941337.0}, {"date": "2021-10-07", "close": 20.34, "volume": 6402592.0}, {"date": "2021-10-08", "close": 20.53, "volume": 5001453.0}, {"date": "2021-10-11", "close": 19.82, "volume": 7726127.0}, {"date": "2021-10-12", "close": 19.49, "volume": 8767248.0}, {"date": "2021-10-13", "close": 19.29, "volume": 4682957.0}, {"date": "2021-10-14", "close": 19.58, "volume": 7408918.0}, {"date": "2021-10-15", "close": 19.59, "volume": 5290392.0}, {"date": "2021-10-18", "close": 19.81, "volume": 8260807.0}, {"date": "2021-10-19", "close": 20.3, "volume": 6265015.0}, {"date": "2021-10-20", "close": 20.74, "volume": 5385840.0}, {"date": "2021-10-21", "close": 19.58, "volume": 6709192.0}, {"date": "2021-10-22", "close": 20.27, "volume": 5478835.0}, {"date": "2021-10-25", "close": 21.43, "volume": 7622829.0}, {"date": "2021-10-26", "close": 20.75, "volume": 5084304.0}, {"date": "2021-10-27", "close": 20.03, "volume": 7234030.0}, {"date": "2021-10-28", "close": 20.36, "volume": 9568604.0}, {"date": "2021-10-29", "close": 19.87, "volume": 6117763.0}, {"date": "2021-11-01", "close": 20.38, "volume": 6322445.0}, {"date": "2021-11-02", "close": 20.94, "volume": 5677149.0}, {"date": "2021-11-03", "close": 21.09, "volume": 7835036.0}, {"date": "2021-11-04", "close": 20.57, "volume": 5822311.0}, {"date": "2021-11-05", "close": 20.99, "volume": 3662944.0}, {"date": "2021-11-08", "close": 20.71, "volume": 5384922.0}, {"date": "2021-11-09", "close": 20.33, "volume": 5915232.0}, {"date": "2021-11-10", "close": 19.0, "volume": 9510219.0}, {"date": "2021-11-11", "close": 19.52, "volume": 5189732.0}, {"date": "2021-11-12", "close": 19.26, "volume": 5142970.0}, {"date": "2021-11-15", "close": 19.63, "volume": 4830325.0}, {"date": "2021-11-16", "close": 20.02, "volume": 5613887.0}, {"date": "2021-11-17", "close": 19.24, "volume": 4962642.0}, {"date": "2021-11-18", "close": 19.11, "volume": 5287814.0}, {"date": "2021-11-19", "close": 18.18, "volume": 9024516.0}, {"date": "2021-11-22", "close": 18.02, "volume": 6523624.0}, {"date": "2021-11-23", "close": 18.74, "volume": 5339825.0}, {"date": "2021-11-24", "close": 18.97, "volume": 3269933.0}, {"date": "2021-11-26", "close": 18.39, "volume": 6180304.0}, {"date": "2021-11-29", "close": 18.57, "volume": 5667193.0}, {"date": "2021-11-30", "close": 17.56, "volume": 8907553.0}, {"date": "2021-12-01", "close": 15.83, "volume": 10968790.0}, {"date": "2021-12-02", "close": 16.37, "volume": 8836399.0}, {"date": "2021-12-03", "close": 16.31, "volume": 6760751.0}, {"date": "2021-12-06", "close": 16.32, "volume": 6919447.0}, {"date": "2021-12-07", "close": 17.04, "volume": 7082164.0}, {"date": "2021-12-08", "close": 17.22, "volume": 4969080.0}, {"date": "2021-12-09", "close": 17.24, "volume": 5498401.0}, {"date": "2021-12-10", "close": 17.41, "volume": 5457062.0}, {"date": "2021-12-13", "close": 16.6, "volume": 5307477.0}, {"date": "2021-12-14", "close": 16.32, "volume": 3989494.0}, {"date": "2021-12-15", "close": 17.12, "volume": 8354751.0}, {"date": "2021-12-16", "close": 17.5, "volume": 6661875.0}, {"date": "2021-12-17", "close": 17.11, "volume": 8471214.0}, {"date": "2021-12-20", "close": 17.01, "volume": 5670891.0}, {"date": "2021-12-21", "close": 18.07, "volume": 6030970.0}, {"date": "2021-12-22", "close": 18.11, "volume": 4195991.0}, {"date": "2021-12-23", "close": 18.06, "volume": 3149527.0}, {"date": "2021-12-27", "close": 19.07, "volume": 3724839.0}, {"date": "2021-12-28", "close": 18.77, "volume": 3500244.0}, {"date": "2021-12-29", "close": 18.71, "volume": 3883041.0}, {"date": "2021-12-30", "close": 17.8, "volume": 4034675.0}, {"date": "2021-12-31", "close": 17.5, "volume": 4864590.0}, {"date": "2022-01-03", "close": 17.73, "volume": 5512597.0}, {"date": "2022-01-04", "close": 18.07, "volume": 6771193.0}, {"date": "2022-01-05", "close": 17.32, "volume": 8219932.0}, {"date": "2022-01-06", "close": 18.28, "volume": 6726281.0}, {"date": "2022-01-07", "close": 18.44, "volume": 4932099.0}, {"date": "2022-01-10", "close": 19.26, "volume": 8133737.0}, {"date": "2022-01-11", "close": 19.34, "volume": 9322998.0}, {"date": "2022-01-12", "close": 20.76, "volume": 10344530.0}, {"date": "2022-01-13", "close": 19.94, "volume": 6166431.0}, {"date": "2022-01-14", "close": 20.03, "volume": 5302376.0}, {"date": "2022-01-18", "close": 19.22, "volume": 7605513.0}, {"date": "2022-01-19", "close": 18.74, "volume": 5606814.0}, {"date": "2022-01-20", "close": 17.47, "volume": 8458554.0}, {"date": "2022-01-21", "close": 16.97, "volume": 10950770.0}, {"date": "2022-01-24", "close": 17.61, "volume": 11231930.0}, {"date": "2022-01-25", "close": 18.23, "volume": 8387429.0}, {"date": "2022-01-26", "close": 18.39, "volume": 7905581.0}, {"date": "2022-01-27", "close": 18.53, "volume": 11618610.0}, {"date": "2022-01-28", "close": 19.62, "volume": 10397100.0}, {"date": "2022-01-31", "close": 19.53, "volume": 8361545.0}, {"date": "2022-02-01", "close": 20.09, "volume": 13239950.0}, {"date": "2022-02-02", "close": 21.91, "volume": 14177170.0}, {"date": "2022-02-03", "close": 20.89, "volume": 8429978.0}, {"date": "2022-02-04", "close": 20.94, "volume": 7451671.0}, {"date": "2022-02-07", "close": 20.43, "volume": 6761265.0}, {"date": "2022-02-08", "close": 19.71, "volume": 7819637.0}, {"date": "2022-02-09", "close": 19.31, "volume": 7766805.0}, {"date": "2022-02-10", "close": 19.51, "volume": 10098110.0}, {"date": "2022-02-11", "close": 20.16, "volume": 7688664.0}, {"date": "2022-02-14", "close": 20.14, "volume": 8419039.0}, {"date": "2022-02-15", "close": 20.45, "volume": 7912792.0}, {"date": "2022-02-16", "close": 20.22, "volume": 9253171.0}, {"date": "2022-02-17", "close": 20.75, "volume": 13279680.0}, {"date": "2022-02-18", "close": 21.68, "volume": 11789920.0}, {"date": "2022-02-22", "close": 20.37, "volume": 11077130.0}, {"date": "2022-02-23", "close": 22.02, "volume": 11154730.0}, {"date": "2022-02-24", "close": 22.53, "volume": 14194870.0}, {"date": "2022-02-25", "close": 22.65, "volume": 7638951.0}, {"date": "2022-02-28", "close": 22.93, "volume": 10309520.0}, {"date": "2022-03-01", "close": 23.89, "volume": 11125190.0}, {"date": "2022-03-02", "close": 24.34, "volume": 8748890.0}, {"date": "2022-03-03", "close": 23.98, "volume": 6894614.0}, {"date": "2022-03-04", "close": 25.42, "volume": 9545100.0}, {"date": "2022-03-07", "close": 26.25, "volume": 12887070.0}, {"date": "2022-03-08", "close": 26.05, "volume": 11590290.0}, {"date": "2022-03-09", "close": 26.32, "volume": 10649970.0}, {"date": "2022-03-10", "close": 26.58, "volume": 9173494.0}, {"date": "2022-03-11", "close": 26.67, "volume": 7296270.0}, {"date": "2022-03-14", "close": 25.34, "volume": 11104100.0}, {"date": "2022-03-15", "close": 25.13, "volume": 7677563.0}, {"date": "2022-03-16", "close": 25.11, "volume": 6602207.0}, {"date": "2022-03-17", "close": 25.69, "volume": 7221774.0}, {"date": "2022-03-18", "close": 25.6, "volume": 9366415.0}, {"date": "2022-03-21", "close": 26.49, "volume": 7093007.0}, {"date": "2022-03-22", "close": 27.14, "volume": 8239441.0}, {"date": "2022-03-23", "close": 28.64, "volume": 9488765.0}, {"date": "2022-03-24", "close": 29.02, "volume": 7145735.0}, {"date": "2022-03-25", "close": 31.24, "volume": 9758184.0}, {"date": "2022-03-28", "close": 31.07, "volume": 6463866.0}, {"date": "2022-03-29", "close": 30.87, "volume": 7718516.0}, {"date": "2022-03-30", "close": 30.49, "volume": 5859600.0}, {"date": "2022-03-31", "close": 30.53, "volume": 8123018.0}, {"date": "2022-04-01", "close": 31.07, "volume": 5057336.0}, {"date": "2022-04-04", "close": 31.08, "volume": 4465040.0}, {"date": "2022-04-05", "close": 30.42, "volume": 6226928.0}, {"date": "2022-04-06", "close": 31.62, "volume": 8693106.0}, {"date": "2022-04-07", "close": 31.52, "volume": 7009818.0}, {"date": "2022-04-08", "close": 33.14, "volume": 6962644.0}, {"date": "2022-04-11", "close": 32.77, "volume": 5911852.0}, {"date": "2022-04-12", "close": 33.23, "volume": 6947469.0}, {"date": "2022-04-13", "close": 34.62, "volume": 6609229.0}, {"date": "2022-04-14", "close": 35.28, "volume": 6056791.0}, {"date": "2022-04-18", "close": 36.28, "volume": 8306804.0}, {"date": "2022-04-19", "close": 35.61, "volume": 7818193.0}, {"date": "2022-04-20", "close": 36.39, "volume": 5874783.0}, {"date": "2022-04-21", "close": 34.31, "volume": 6637614.0}, {"date": "2022-04-22", "close": 32.86, "volume": 6657743.0}, {"date": "2022-04-25", "close": 32.48, "volume": 9739926.0}, {"date": "2022-04-26", "close": 32.57, "volume": 8479680.0}, {"date": "2022-04-27", "close": 33.51, "volume": 8372354.0}, {"date": "2022-04-28", "close": 35.87, "volume": 17316870.0}, {"date": "2022-04-29", "close": 35.2, "volume": 9098274.0}, {"date": "2022-05-02", "close": 35.16, "volume": 9566083.0}, {"date": "2022-05-03", "close": 37.24, "volume": 10194610.0}, {"date": "2022-05-04", "close": 38.66, "volume": 9306786.0}, {"date": "2022-05-05", "close": 37.7, "volume": 8103870.0}, {"date": "2022-05-06", "close": 36.99, "volume": 7016164.0}, {"date": "2022-05-09", "close": 32.84, "volume": 11522310.0}, {"date": "2022-05-10", "close": 32.71, "volume": 10861200.0}, {"date": "2022-05-11", "close": 33.06, "volume": 9150828.0}, {"date": "2022-05-12", "close": 32.18, "volume": 8187613.0}, {"date": "2022-05-13", "close": 32.28, "volume": 7122672.0}, {"date": "2022-05-16", "close": 33.94, "volume": 7037345.0}, {"date": "2022-05-17", "close": 36.27, "volume": 9057814.0}, {"date": "2022-05-18", "close": 34.8, "volume": 12952820.0}, {"date": "2022-05-19", "close": 35.17, "volume": 8987140.0}, {"date": "2022-05-20", "close": 35.28, "volume": 7776819.0}, {"date": "2022-05-23", "close": 39.37, "volume": 12472130.0}, {"date": "2022-05-24", "close": 40.05, "volume": 11218450.0}, {"date": "2022-05-25", "close": 41.69, "volume": 9090602.0}, {"date": "2022-05-26", "close": 42.96, "volume": 9237931.0}, {"date": "2022-05-27", "close": 44.74, "volume": 6300233.0}, {"date": "2022-05-31", "close": 42.88, "volume": 9234120.0}, {"date": "2022-06-01", "close": 44.49, "volume": 5892390.0}, {"date": "2022-06-02", "close": 45.09, "volume": 6246601.0}, {"date": "2022-06-03", "close": 44.96, "volume": 4445090.0}, {"date": "2022-06-06", "close": 46.23, "volume": 6209956.0}, {"date": "2022-06-07", "close": 48.31, "volume": 6089969.0}, {"date": "2022-06-08", "close": 46.93, "volume": 7943331.0}, {"date": "2022-06-09", "close": 46.02, "volume": 6392248.0}, {"date": "2022-06-10", "close": 45.08, "volume": 6668656.0}, {"date": "2022-06-13", "close": 42.59, "volume": 7084546.0}, {"date": "2022-06-14", "close": 38.04, "volume": 16997510.0}, {"date": "2022-06-15", "close": 38.95, "volume": 8625786.0}, {"date": "2022-06-16", "close": 36.92, "volume": 9981543.0}, {"date": "2022-06-17", "close": 34.38, "volume": 17147650.0}, {"date": "2022-06-21", "close": 34.71, "volume": 8999235.0}, {"date": "2022-06-22", "close": 33.4, "volume": 7215334.0}, {"date": "2022-06-23", "close": 30.74, "volume": 12320730.0}, {"date": "2022-06-24", "close": 32.27, "volume": 41902210.0}, {"date": "2022-06-27", "close": 34.05, "volume": 8494653.0}, {"date": "2022-06-28", "close": 34.89, "volume": 6767699.0}, {"date": "2022-06-29", "close": 33.48, "volume": 6381696.0}, {"date": "2022-06-30", "close": 30.65, "volume": 11383420.0}, {"date": "2022-07-01", "close": 30.74, "volume": 9526261.0}, {"date": "2022-07-05", "close": 29.23, "volume": 11127650.0}, {"date": "2022-07-06", "close": 28.83, "volume": 10130880.0}, {"date": "2022-07-07", "close": 31.79, "volume": 8603183.0}, {"date": "2022-07-08", "close": 31.0, "volume": 6471533.0}, {"date": "2022-07-11", "close": 31.37, "volume": 6433470.0}, {"date": "2022-07-12", "close": 30.66, "volume": 4723487.0}, {"date": "2022-07-13", "close": 32.99, "volume": 8530267.0}, {"date": "2022-07-14", "close": 31.82, "volume": 8462146.0}, {"date": "2022-07-15", "close": 32.69, "volume": 6117744.0}, {"date": "2022-07-18", "close": 33.64, "volume": 7603752.0}, {"date": "2022-07-19", "close": 34.88, "volume": 5144755.0}, {"date": "2022-07-20", "close": 36.7, "volume": 5901769.0}, {"date": "2022-07-21", "close": 36.83, "volume": 6005277.0}, {"date": "2022-07-22", "close": 36.74, "volume": 5903114.0}, {"date": "2022-07-25", "close": 39.17, "volume": 6149622.0}, {"date": "2022-07-26", "close": 39.34, "volume": 7792845.0}, {"date": "2022-07-27", "close": 39.89, "volume": 6586468.0}, {"date": "2022-07-28", "close": 38.58, "volume": 9106697.0}, {"date": "2022-07-29", "close": 39.64, "volume": 5841267.0}, {"date": "2022-08-01", "close": 39.29, "volume": 5576821.0}, {"date": "2022-08-02", "close": 37.68, "volume": 5438849.0}, {"date": "2022-08-03", "close": 37.9, "volume": 7426809.0}, {"date": "2022-08-04", "close": 35.75, "volume": 6853916.0}, {"date": "2022-08-05", "close": 36.67, "volume": 5192144.0}, {"date": "2022-08-08", "close": 36.02, "volume": 5663431.0}, {"date": "2022-08-09", "close": 37.35, "volume": 5350194.0}, {"date": "2022-08-10", "close": 37.8, "volume": 5717600.0}, {"date": "2022-08-11", "close": 40.31, "volume": 6817405.0}, {"date": "2022-08-12", "close": 40.26, "volume": 3018265.0}, {"date": "2022-08-15", "close": 38.92, "volume": 6366588.0}, {"date": "2022-08-16", "close": 40.55, "volume": 8274976.0}, {"date": "2022-08-17", "close": 40.24, "volume": 7352636.0}, {"date": "2022-08-18", "close": 42.43, "volume": 7857210.0}, {"date": "2022-08-19", "close": 41.87, "volume": 5308211.0}, {"date": "2022-08-22", "close": 43.26, "volume": 7372539.0}, {"date": "2022-08-23", "close": 42.23, "volume": 9910292.0}, {"date": "2022-08-24", "close": 43.09, "volume": 5512996.0}, {"date": "2022-08-25", "close": 42.41, "volume": 5082778.0}, {"date": "2022-08-26", "close": 42.25, "volume": 4457768.0}, {"date": "2022-08-29", "close": 42.04, "volume": 5564321.0}, {"date": "2022-08-30", "close": 38.63, "volume": 10101990.0}, {"date": "2022-08-31", "close": 40.08, "volume": 7685251.0}, {"date": "2022-09-01", "close": 38.87, "volume": 4688776.0}, {"date": "2022-09-02", "close": 39.52, "volume": 5541197.0}, {"date": "2022-09-06", "close": 38.03, "volume": 5866258.0}, {"date": "2022-09-07", "close": 37.9, "volume": 5916419.0}, {"date": "2022-09-08", "close": 39.28, "volume": 4960122.0}, {"date": "2022-09-09", "close": 40.08, "volume": 3989723.0}, {"date": "2022-09-12", "close": 41.3, "volume": 4956255.0}, {"date": "2022-09-13", "close": 39.86, "volume": 4450339.0}, {"date": "2022-09-14", "close": 41.87, "volume": 7991149.0}, {"date": "2022-09-15", "close": 39.76, "volume": 5435082.0}, {"date": "2022-09-16", "close": 37.55, "volume": 9788992.0}, {"date": "2022-09-19", "close": 37.52, "volume": 4516212.0}, {"date": "2022-09-20", "close": 37.21, "volume": 3883207.0}, {"date": "2022-09-21", "close": 35.83, "volume": 5486033.0}, {"date": "2022-09-22", "close": 33.59, "volume": 11580800.0}, {"date": "2022-09-23", "close": 30.73, "volume": 11636210.0}, {"date": "2022-09-26", "close": 29.3, "volume": 7640144.0}, {"date": "2022-09-27", "close": 29.53, "volume": 6569329.0}, {"date": "2022-09-28", "close": 30.77, "volume": 8059524.0}, {"date": "2022-09-29", "close": 30.33, "volume": 6663667.0}, {"date": "2022-09-30", "close": 30.53, "volume": 6294232.0}, {"date": "2022-10-03", "close": 31.09, "volume": 11496370.0}, {"date": "2022-10-04", "close": 33.17, "volume": 7088883.0}, {"date": "2022-10-05", "close": 33.64, "volume": 4756289.0}, {"date": "2022-10-06", "close": 32.34, "volume": 4609309.0}, {"date": "2022-10-07", "close": 32.32, "volume": 4246879.0}, {"date": "2022-10-10", "close": 33.14, "volume": 8413753.0}, {"date": "2022-10-11", "close": 33.65, "volume": 7106906.0}, {"date": "2022-10-12", "close": 34.32, "volume": 5059021.0}, {"date": "2022-10-13", "close": 35.76, "volume": 5240877.0}, {"date": "2022-10-14", "close": 34.01, "volume": 6760343.0}, {"date": "2022-10-17", "close": 33.93, "volume": 7865991.0}, {"date": "2022-10-18", "close": 35.8, "volume": 19956180.0}, {"date": "2022-10-19", "close": 36.8, "volume": 50900150.0}, {"date": "2022-10-20", "close": 34.97, "volume": 10000320.0}, {"date": "2022-10-21", "close": 33.47, "volume": 12941410.0}, {"date": "2022-10-24", "close": 33.09, "volume": 6893700.0}, {"date": "2022-10-25", "close": 35.37, "volume": 6828906.0}, {"date": "2022-10-26", "close": 35.47, "volume": 7730148.0}, {"date": "2022-10-27", "close": 35.78, "volume": 14320190.0}, {"date": "2022-10-28", "close": 35.2, "volume": 7292744.0}, {"date": "2022-10-31", "close": 36.66, "volume": 9058679.0}, {"date": "2022-11-01", "close": 36.04, "volume": 5970210.0}, {"date": "2022-11-02", "close": 35.44, "volume": 6583358.0}, {"date": "2022-11-03", "close": 35.4, "volume": 5236638.0}, {"date": "2022-11-04", "close": 37.22, "volume": 5740571.0}, {"date": "2022-11-07", "close": 39.33, "volume": 6608876.0}, {"date": "2022-11-08", "close": 38.63, "volume": 6357663.0}, {"date": "2022-11-09", "close": 35.73, "volume": 6285038.0}, {"date": "2022-11-10", "close": 37.63, "volume": 4557289.0}, {"date": "2022-11-11", "close": 37.24, "volume": 7846566.0}, {"date": "2022-11-14", "close": 36.12, "volume": 6968209.0}, {"date": "2022-11-15", "close": 37.34, "volume": 4503531.0}, {"date": "2022-11-16", "close": 35.44, "volume": 5702421.0}, {"date": "2022-11-17", "close": 35.3, "volume": 5135235.0}, {"date": "2022-11-18", "close": 34.17, "volume": 6515550.0}, {"date": "2022-11-21", "close": 34.35, "volume": 6600450.0}, {"date": "2022-11-22", "close": 36.61, "volume": 5713677.0}, {"date": "2022-11-23", "close": 37.54, "volume": 7628294.0}, {"date": "2022-11-25", "close": 37.27, "volume": 1723638.0}, {"date": "2022-11-28", "close": 35.89, "volume": 4722651.0}, {"date": "2022-11-29", "close": 36.93, "volume": 4068800.0}, {"date": "2022-11-30", "close": 36.55, "volume": 4459557.0}, {"date": "2022-12-01", "close": 35.35, "volume": 4164572.0}, {"date": "2022-12-02", "close": 34.42, "volume": 5184401.0}, {"date": "2022-12-05", "close": 31.84, "volume": 8595746.0}, {"date": "2022-12-06", "close": 30.98, "volume": 5967463.0}, {"date": "2022-12-07", "close": 31.42, "volume": 6177855.0}, {"date": "2022-12-08", "close": 31.11, "volume": 10171500.0}, {"date": "2022-12-09", "close": 31.81, "volume": 5632118.0}, {"date": "2022-12-12", "close": 33.1, "volume": 5830922.0}, {"date": "2022-12-13", "close": 33.97, "volume": 6204425.0}, {"date": "2022-12-14", "close": 33.62, "volume": 5861238.0}, {"date": "2022-12-15", "close": 34.44, "volume": 4846434.0}, {"date": "2022-12-16", "close": 33.95, "volume": 11145140.0}, {"date": "2022-12-19", "close": 33.04, "volume": 5206227.0}, {"date": "2022-12-20", "close": 33.24, "volume": 4541093.0}, {"date": "2022-12-21", "close": 34.65, "volume": 4308173.0}, {"date": "2022-12-22", "close": 32.55, "volume": 5879982.0}, {"date": "2022-12-23", "close": 33.93, "volume": 3440749.0}, {"date": "2022-12-27", "close": 34.12, "volume": 2765632.0}, {"date": "2022-12-28", "close": 30.78, "volume": 8156013.0}, {"date": "2022-12-29", "close": 30.9, "volume": 5784323.0}, {"date": "2022-12-30", "close": 30.99, "volume": 5277598.0}, {"date": "2023-01-03", "close": 28.42, "volume": 10349520.0}, {"date": "2023-01-04", "close": 29.35, "volume": 5970506.0}, {"date": "2023-01-05", "close": 27.83, "volume": 8779341.0}, {"date": "2023-01-06", "close": 28.2, "volume": 6045222.0}, {"date": "2023-01-09", "close": 29.41, "volume": 5611843.0}, {"date": "2023-01-10", "close": 29.0, "volume": 3798515.0}, {"date": "2023-01-11", "close": 28.76, "volume": 7070791.0}, {"date": "2023-01-12", "close": 29.95, "volume": 5656484.0}, {"date": "2023-01-13", "close": 29.74, "volume": 5829335.0}, {"date": "2023-01-17", "close": 30.11, "volume": 5548319.0}, {"date": "2023-01-18", "close": 28.74, "volume": 6042795.0}, {"date": "2023-01-19", "close": 29.1, "volume": 5172353.0}, {"date": "2023-01-20", "close": 29.4, "volume": 5632773.0}, {"date": "2023-01-23", "close": 30.52, "volume": 4499408.0}, {"date": "2023-01-24", "close": 30.04, "volume": 4777715.0}, {"date": "2023-01-25", "close": 29.26, "volume": 3565100.0}, {"date": "2023-01-26", "close": 29.18, "volume": 6393806.0}, {"date": "2023-01-27", "close": 29.28, "volume": 3849630.0}, {"date": "2023-01-30", "close": 28.18, "volume": 5308164.0}, {"date": "2023-01-31", "close": 28.84, "volume": 4303161.0}, {"date": "2023-02-01", "close": 27.92, "volume": 7017430.0}, {"date": "2023-02-02", "close": 28.15, "volume": 6623776.0}, {"date": "2023-02-03", "close": 27.48, "volume": 6235677.0}, {"date": "2023-02-06", "close": 26.39, "volume": 9993217.0}, {"date": "2023-02-07", "close": 27.19, "volume": 6903014.0}, {"date": "2023-02-08", "close": 26.63, "volume": 5306682.0}, {"date": "2023-02-09", "close": 26.83, "volume": 7135653.0}, {"date": "2023-02-10", "close": 28.33, "volume": 6009202.0}, {"date": "2023-02-13", "close": 28.02, "volume": 4952776.0}, {"date": "2023-02-14", "close": 28.42, "volume": 5115525.0}, {"date": "2023-02-15", "close": 27.91, "volume": 5945351.0}, {"date": "2023-02-16", "close": 27.54, "volume": 5560563.0}, {"date": "2023-02-17", "close": 25.23, "volume": 8650807.0}, {"date": "2023-02-21", "close": 24.18, "volume": 8672727.0}, {"date": "2023-02-22", "close": 24.9, "volume": 6771161.0}, {"date": "2023-02-23", "close": 25.46, "volume": 6833928.0}, {"date": "2023-02-24", "close": 27.51, "volume": 11626210.0}, {"date": "2023-02-27", "close": 26.9, "volume": 7085995.0}, {"date": "2023-02-28", "close": 26.2, "volume": 7180134.0}, {"date": "2023-03-01", "close": 26.47, "volume": 4731506.0}, {"date": "2023-03-02", "close": 26.44, "volume": 3858623.0}, {"date": "2023-03-03", "close": 27.3, "volume": 5516251.0}, {"date": "2023-03-06", "close": 26.17, "volume": 6146222.0}, {"date": "2023-03-07", "close": 25.96, "volume": 5243956.0}, {"date": "2023-03-08", "close": 25.14, "volume": 7958473.0}, {"date": "2023-03-09", "close": 24.23, "volume": 4863222.0}, {"date": "2023-03-10", "close": 23.4, "volume": 6703184.0}, {"date": "2023-03-13", "close": 23.03, "volume": 5936528.0}, {"date": "2023-03-14", "close": 23.14, "volume": 5253463.0}, {"date": "2023-03-15", "close": 22.01, "volume": 7967600.0}, {"date": "2023-03-16", "close": 22.38, "volume": 5736003.0}, {"date": "2023-03-17", "close": 21.69, "volume": 13622220.0}, {"date": "2023-03-20", "close": 22.21, "volume": 5096386.0}, {"date": "2023-03-21", "close": 22.79, "volume": 5006046.0}, {"date": "2023-03-22", "close": 21.46, "volume": 6558846.0}, {"date": "2023-03-23", "close": 21.01, "volume": 5693674.0}, {"date": "2023-03-24", "close": 21.72, "volume": 4398232.0}, {"date": "2023-03-27", "close": 22.11, "volume": 5743534.0}, {"date": "2023-03-28", "close": 22.2, "volume": 3670227.0}, {"date": "2023-03-29", "close": 22.57, "volume": 4064216.0}, {"date": "2023-03-30", "close": 22.56, "volume": 4165670.0}, {"date": "2023-03-31", "close": 23.09, "volume": 4585053.0}, {"date": "2023-04-03", "close": 23.68, "volume": 6236451.0}, {"date": "2023-04-04", "close": 23.9, "volume": 5064478.0}, {"date": "2023-04-05", "close": 24.0, "volume": 5352110.0}, {"date": "2023-04-06", "close": 23.48, "volume": 4199794.0}, {"date": "2023-04-10", "close": 24.11, "volume": 5697256.0}, {"date": "2023-04-11", "close": 24.33, "volume": 4265975.0}, {"date": "2023-04-12", "close": 23.88, "volume": 3358585.0}, {"date": "2023-04-13", "close": 23.78, "volume": 3070920.0}, {"date": "2023-04-14", "close": 23.89, "volume": 3327196.0}, {"date": "2023-04-17", "close": 23.56, "volume": 3992547.0}, {"date": "2023-04-18", "close": 23.64, "volume": 3407140.0}, {"date": "2023-04-19", "close": 23.18, "volume": 4169116.0}, {"date": "2023-04-20", "close": 22.73, "volume": 3825192.0}, {"date": "2023-04-21", "close": 22.51, "volume": 4927131.0}, {"date": "2023-04-24", "close": 22.94, "volume": 4275136.0}, {"date": "2023-04-25", "close": 22.1, "volume": 4458500.0}, {"date": "2023-04-26", "close": 21.81, "volume": 6578669.0}, {"date": "2023-04-27", "close": 21.83, "volume": 10548240.0}, {"date": "2023-04-28", "close": 22.99, "volume": 8821721.0}, {"date": "2023-05-01", "close": 22.04, "volume": 6396259.0}, {"date": "2023-05-02", "close": 21.11, "volume": 7460373.0}, {"date": "2023-05-03", "close": 20.57, "volume": 5317020.0}, {"date": "2023-05-04", "close": 20.1, "volume": 4577783.0}, {"date": "2023-05-05", "close": 21.1, "volume": 5401686.0}, {"date": "2023-05-08", "close": 20.91, "volume": 4269120.0}, {"date": "2023-05-09", "close": 21.1, "volume": 4379731.0}, {"date": "2023-05-10", "close": 21.03, "volume": 4180829.0}, {"date": "2023-05-11", "close": 20.92, "volume": 3518826.0}, {"date": "2023-05-12", "close": 21.7, "volume": 5536258.0}, {"date": "2023-05-15", "close": 22.52, "volume": 7497969.0}, {"date": "2023-05-16", "close": 22.02, "volume": 5194761.0}, {"date": "2023-05-17", "close": 21.84, "volume": 6272558.0}, {"date": "2023-05-18", "close": 23.71, "volume": 8601549.0}, {"date": "2023-05-19", "close": 23.7, "volume": 8647356.0}, {"date": "2023-05-22", "close": 23.8, "volume": 5375407.0}, {"date": "2023-05-23", "close": 23.5, "volume": 4064983.0}, {"date": "2023-05-24", "close": 23.34, "volume": 4196736.0}, {"date": "2023-05-25", "close": 22.54, "volume": 4723835.0}, {"date": "2023-05-26", "close": 21.67, "volume": 5768289.0}, {"date": "2023-05-30", "close": 20.59, "volume": 9821133.0}, {"date": "2023-05-31", "close": 20.41, "volume": 5155289.0}, {"date": "2023-06-01", "close": 20.16, "volume": 4480315.0}, {"date": "2023-06-02", "close": 21.32, "volume": 4850219.0}, {"date": "2023-06-05", "close": 20.73, "volume": 4706892.0}, {"date": "2023-06-06", "close": 20.98, "volume": 4796649.0}, {"date": "2023-06-07", "close": 22.22, "volume": 5633743.0}, {"date": "2023-06-08", "close": 21.9, "volume": 6508408.0}, {"date": "2023-06-09", "close": 21.31, "volume": 5661901.0}, {"date": "2023-06-12", "close": 20.71, "volume": 4963542.0}, {"date": "2023-06-13", "close": 21.33, "volume": 5462025.0}, {"date": "2023-06-14", "close": 20.67, "volume": 6282278.0}, {"date": "2023-06-15", "close": 21.76, "volume": 7358557.0}, {"date": "2023-06-16", "close": 22.46, "volume": 12428070.0}, {"date": "2023-06-20", "close": 21.55, "volume": 4890602.0}, {"date": "2023-06-21", "close": 21.81, "volume": 3444819.0}, {"date": "2023-06-22", "close": 21.78, "volume": 4433433.0}, {"date": "2023-06-23", "close": 21.26, "volume": 9544462.0}, {"date": "2023-06-26", "close": 22.1, "volume": 6120986.0}, {"date": "2023-06-27", "close": 22.33, "volume": 9554962.0}, {"date": "2023-06-28", "close": 22.12, "volume": 5438459.0}, {"date": "2023-06-29", "close": 22.87, "volume": 5341408.0}, {"date": "2023-06-30", "close": 23.03, "volume": 5055501.0}, {"date": "2023-07-03", "close": 23.12, "volume": 2384220.0}, {"date": "2023-07-05", "close": 22.95, "volume": 3586010.0}, {"date": "2023-07-06", "close": 21.9, "volume": 4730408.0}, {"date": "2023-07-07", "close": 22.45, "volume": 6667918.0}, {"date": "2023-07-10", "close": 22.97, "volume": 5164887.0}, {"date": "2023-07-11", "close": 23.79, "volume": 5382609.0}, {"date": "2023-07-12", "close": 23.85, "volume": 4442119.0}, {"date": "2023-07-13", "close": 23.54, "volume": 5250791.0}, {"date": "2023-07-14", "close": 22.59, "volume": 4181139.0}, {"date": "2023-07-17", "close": 22.83, "volume": 3847914.0}, {"date": "2023-07-18", "close": 24.17, "volume": 6066726.0}, {"date": "2023-07-19", "close": 24.01, "volume": 4903947.0}, {"date": "2023-07-20", "close": 24.77, "volume": 4861586.0}, {"date": "2023-07-21", "close": 24.24, "volume": 4938481.0}, {"date": "2023-07-24", "close": 24.42, "volume": 5083886.0}, {"date": "2023-07-25", "close": 24.48, "volume": 4690369.0}, {"date": "2023-07-26", "close": 24.53, "volume": 6838443.0}, {"date": "2023-07-27", "close": 25.4, "volume": 11082800.0}, {"date": "2023-07-28", "close": 26.68, "volume": 6692760.0}, {"date": "2023-07-31", "close": 26.75, "volume": 6340466.0}, {"date": "2023-08-01", "close": 27.12, "volume": 6691204.0}, {"date": "2023-08-02", "close": 26.21, "volume": 5460561.0}, {"date": "2023-08-03", "close": 27.56, "volume": 5581690.0}, {"date": "2023-08-04", "close": 27.52, "volume": 4993485.0}, {"date": "2023-08-07", "close": 27.67, "volume": 4479405.0}, {"date": "2023-08-08", "close": 28.24, "volume": 4169256.0}, {"date": "2023-08-09", "close": 28.8, "volume": 6235853.0}, {"date": "2023-08-10", "close": 27.91, "volume": 6565207.0}, {"date": "2023-08-11", "close": 27.78, "volume": 4116659.0}, {"date": "2023-08-14", "close": 27.8, "volume": 3671374.0}, {"date": "2023-08-15", "close": 27.38, "volume": 4889941.0}, {"date": "2023-08-16", "close": 27.1, "volume": 4109967.0}, {"date": "2023-08-17", "close": 27.73, "volume": 5015401.0}, {"date": "2023-08-18", "close": 27.09, "volume": 6291537.0}, {"date": "2023-08-21", "close": 27.78, "volume": 3801991.0}, {"date": "2023-08-22", "close": 26.94, "volume": 3752517.0}, {"date": "2023-08-23", "close": 25.86, "volume": 5374726.0}, {"date": "2023-08-24", "close": 26.11, "volume": 3577136.0}, {"date": "2023-08-25", "close": 26.36, "volume": 3019842.0}, {"date": "2023-08-28", "close": 26.45, "volume": 3080814.0}, {"date": "2023-08-29", "close": 26.73, "volume": 3582771.0}, {"date": "2023-08-30", "close": 27.18, "volume": 3268423.0}, {"date": "2023-08-31", "close": 27.67, "volume": 4294921.0}, {"date": "2023-09-01", "close": 28.19, "volume": 3332975.0}, {"date": "2023-09-05", "close": 27.13, "volume": 3943490.0}, {"date": "2023-09-06", "close": 26.85, "volume": 3527353.0}, {"date": "2023-09-07", "close": 26.67, "volume": 4345183.0}, {"date": "2023-09-08", "close": 26.8, "volume": 3891869.0}, {"date": "2023-09-11", "close": 26.09, "volume": 4563219.0}, {"date": "2023-09-12", "close": 27.05, "volume": 3493172.0}, {"date": "2023-09-13", "close": 27.1, "volume": 2785375.0}, {"date": "2023-09-14", "close": 27.34, "volume": 3369277.0}, {"date": "2023-09-15", "close": 26.5, "volume": 9399919.0}, {"date": "2023-09-18", "close": 26.2, "volume": 3255911.0}, {"date": "2023-09-19", "close": 25.92, "volume": 3482594.0}, {"date": "2023-09-20", "close": 24.96, "volume": 5368114.0}, {"date": "2023-09-21", "close": 24.05, "volume": 4869108.0}, {"date": "2023-09-22", "close": 23.82, "volume": 2651179.0}, {"date": "2023-09-25", "close": 24.08, "volume": 4151306.0}, {"date": "2023-09-26", "close": 24.27, "volume": 5393002.0}, {"date": "2023-09-27", "close": 24.93, "volume": 4847099.0}, {"date": "2023-09-28", "close": 25.45, "volume": 4823267.0}, {"date": "2023-09-29", "close": 25.38, "volume": 4016907.0}, {"date": "2023-10-02", "close": 24.19, "volume": 4484867.0}, {"date": "2023-10-03", "close": 24.27, "volume": 5568649.0}, {"date": "2023-10-04", "close": 23.9, "volume": 4527989.0}, {"date": "2023-10-05", "close": 24.56, "volume": 7250343.0}, {"date": "2023-10-06", "close": 25.65, "volume": 6643436.0}, {"date": "2023-10-09", "close": 27.38, "volume": 6056009.0}, {"date": "2023-10-10", "close": 27.13, "volume": 3200430.0}, {"date": "2023-10-11", "close": 27.15, "volume": 2601605.0}, {"date": "2023-10-12", "close": 27.34, "volume": 4783688.0}, {"date": "2023-10-13", "close": 27.83, "volume": 4252769.0}, {"date": "2023-10-16", "close": 27.79, "volume": 2981856.0}, {"date": "2023-10-17", "close": 28.72, "volume": 6519850.0}, {"date": "2023-10-18", "close": 28.5, "volume": 3989316.0}, {"date": "2023-10-19", "close": 28.36, "volume": 4537588.0}, {"date": "2023-10-20", "close": 27.97, "volume": 5008347.0}, {"date": "2023-10-23", "close": 27.86, "volume": 4079900.0}, {"date": "2023-10-24", "close": 28.03, "volume": 4043871.0}, {"date": "2023-10-25", "close": 28.12, "volume": 4297862.0}, {"date": "2023-10-26", "close": 29.47, "volume": 10589350.0}, {"date": "2023-10-27", "close": 28.89, "volume": 7586075.0}, {"date": "2023-10-30", "close": 28.53, "volume": 5115154.0}, {"date": "2023-10-31", "close": 29.44, "volume": 5390874.0}, {"date": "2023-11-01", "close": 29.78, "volume": 4101718.0}, {"date": "2023-11-02", "close": 30.43, "volume": 3496275.0}, {"date": "2023-11-03", "close": 30.49, "volume": 3234239.0}, {"date": "2023-11-06", "close": 28.96, "volume": 4911258.0}, {"date": "2023-11-07", "close": 27.74, "volume": 4715606.0}, {"date": "2023-11-08", "close": 26.75, "volume": 3902398.0}, {"date": "2023-11-09", "close": 26.19, "volume": 5483138.0}, {"date": "2023-11-10", "close": 25.73, "volume": 3558542.0}, {"date": "2023-11-13", "close": 26.32, "volume": 3344792.0}, {"date": "2023-11-14", "close": 26.41, "volume": 3532554.0}, {"date": "2023-11-15", "close": 26.85, "volume": 3383374.0}, {"date": "2023-11-16", "close": 25.52, "volume": 7086677.0}, {"date": "2023-11-17", "close": 25.62, "volume": 3688710.0}, {"date": "2023-11-20", "close": 25.22, "volume": 5013450.0}, {"date": "2023-11-21", "close": 24.85, "volume": 3847460.0}, {"date": "2023-11-22", "close": 25.07, "volume": 3028223.0}, {"date": "2023-11-24", "close": 25.13, "volume": 1320269.0}, {"date": "2023-11-27", "close": 24.32, "volume": 4762512.0}, {"date": "2023-11-28", "close": 24.03, "volume": 3239794.0}, {"date": "2023-11-29", "close": 23.66, "volume": 4337893.0}, {"date": "2023-11-30", "close": 23.63, "volume": 6402236.0}, {"date": "2023-12-01", "close": 23.88, "volume": 3315434.0}, {"date": "2023-12-04", "close": 23.03, "volume": 4889339.0}, {"date": "2023-12-05", "close": 22.54, "volume": 4788929.0}, {"date": "2023-12-06", "close": 21.77, "volume": 6731090.0}, {"date": "2023-12-07", "close": 21.0, "volume": 7922609.0}, {"date": "2023-12-08", "close": 20.92, "volume": 5919756.0}, {"date": "2023-12-11", "close": 21.19, "volume": 6918256.0}, {"date": "2023-12-12", "close": 20.37, "volume": 7138371.0}, {"date": "2023-12-13", "close": 21.05, "volume": 6708322.0}, {"date": "2023-12-14", "close": 21.87, "volume": 7863794.0}, {"date": "2023-12-15", "close": 21.99, "volume": 14949370.0}, {"date": "2023-12-18", "close": 22.37, "volume": 5305718.0}, {"date": "2023-12-19", "close": 22.5, "volume": 4108172.0}, {"date": "2023-12-20", "close": 21.71, "volume": 3487953.0}, {"date": "2023-12-21", "close": 22.76, "volume": 4404771.0}, {"date": "2023-12-22", "close": 22.78, "volume": 3937773.0}, {"date": "2023-12-26", "close": 22.94, "volume": 5142665.0}, {"date": "2023-12-27", "close": 22.75, "volume": 4049358.0}, {"date": "2023-12-28", "close": 22.93, "volume": 3685645.0}, {"date": "2023-12-29", "close": 22.68, "volume": 3968331.0}, {"date": "2024-01-02", "close": 22.62, "volume": 3299462.0}, {"date": "2024-01-03", "close": 22.77, "volume": 5567941.0}, {"date": "2024-01-04", "close": 22.39, "volume": 6270712.0}, {"date": "2024-01-05", "close": 23.25, "volume": 9297719.0}, {"date": "2024-01-08", "close": 23.01, "volume": 7462393.0}, {"date": "2024-01-09", "close": 23.44, "volume": 6214418.0}, {"date": "2024-01-10", "close": 22.89, "volume": 5539910.0}, {"date": "2024-01-11", "close": 22.75, "volume": 5602640.0}, {"date": "2024-01-12", "close": 23.45, "volume": 4952764.0}, {"date": "2024-01-16", "close": 22.02, "volume": 5495259.0}, {"date": "2024-01-17", "close": 22.11, "volume": 4608289.0}, {"date": "2024-01-18", "close": 21.9, "volume": 4637289.0}, {"date": "2024-01-19", "close": 21.9, "volume": 4939856.0}, {"date": "2024-01-22", "close": 21.64, "volume": 4527642.0}, {"date": "2024-01-23", "close": 21.92, "volume": 3245514.0}, {"date": "2024-01-24", "close": 22.54, "volume": 2918569.0}, {"date": "2024-01-25", "close": 22.8, "volume": 5081608.0}, {"date": "2024-01-26", "close": 22.68, "volume": 5238401.0}, {"date": "2024-01-29", "close": 22.58, "volume": 4025157.0}, {"date": "2024-01-30", "close": 22.93, "volume": 3931250.0}, {"date": "2024-01-31", "close": 22.34, "volume": 3925997.0}, {"date": "2024-02-01", "close": 22.16, "volume": 3679325.0}, {"date": "2024-02-02", "close": 21.89, "volume": 2749629.0}, {"date": "2024-02-05", "close": 21.12, "volume": 3341880.0}, {"date": "2024-02-06", "close": 21.54, "volume": 3288574.0}, {"date": "2024-02-07", "close": 21.36, "volume": 3066407.0}, {"date": "2024-02-08", "close": 21.63, "volume": 5237490.0}, {"date": "2024-02-09", "close": 21.14, "volume": 5457806.0}, {"date": "2024-02-12", "close": 21.5, "volume": 5174752.0}, {"date": "2024-02-13", "close": 21.0, "volume": 6271068.0}, {"date": "2024-02-14", "close": 21.21, "volume": 9348788.0}, {"date": "2024-02-15", "close": 23.52, "volume": 14262830.0}, {"date": "2024-02-16", "close": 23.97, "volume": 7117244.0}, {"date": "2024-02-20", "close": 23.41, "volume": 5742309.0}, {"date": "2024-02-21", "close": 25.63, "volume": 13923830.0}, {"date": "2024-02-22", "close": 25.69, "volume": 6551077.0}, {"date": "2024-02-23", "close": 25.21, "volume": 5581822.0}, {"date": "2024-02-26", "close": 25.42, "volume": 5318833.0}, {"date": "2024-02-27", "close": 25.41, "volume": 2964167.0}, {"date": "2024-02-28", "close": 25.46, "volume": 2650090.0}, {"date": "2024-02-29", "close": 25.7, "volume": 4418884.0}, {"date": "2024-03-01", "close": 25.92, "volume": 3776186.0}, {"date": "2024-03-04", "close": 26.74, "volume": 6356818.0}, {"date": "2024-03-05", "close": 26.95, "volume": 3944953.0}, {"date": "2024-03-06", "close": 26.87, "volume": 2881697.0}, {"date": "2024-03-07", "close": 26.48, "volume": 3474078.0}, {"date": "2024-03-08", "close": 26.65, "volume": 2649378.0}, {"date": "2024-03-11", "close": 26.32, "volume": 5158444.0}, {"date": "2024-03-12", "close": 26.18, "volume": 3511531.0}, {"date": "2024-03-13", "close": 26.06, "volume": 4756281.0}, {"date": "2024-03-14", "close": 26.18, "volume": 3340110.0}, {"date": "2024-03-15", "close": 25.81, "volume": 5920190.0}, {"date": "2024-03-18", "close": 25.6, "volume": 3576150.0}, {"date": "2024-03-19", "close": 26.07, "volume": 2863788.0}, {"date": "2024-03-20", "close": 26.69, "volume": 3978513.0}, {"date": "2024-03-21", "close": 26.87, "volume": 3452671.0}, {"date": "2024-03-22", "close": 26.99, "volume": 3403678.0}, {"date": "2024-03-25", "close": 27.46, "volume": 3514731.0}, {"date": "2024-03-26", "close": 27.32, "volume": 2952065.0}, {"date": "2024-03-27", "close": 28.72, "volume": 5629048.0}, {"date": "2024-03-28", "close": 29.0, "volume": 5788472.0}, {"date": "2024-04-01", "close": 29.39, "volume": 3767484.0}, {"date": "2024-04-02", "close": 29.51, "volume": 4511580.0}, {"date": "2024-04-03", "close": 29.41, "volume": 4841003.0}, {"date": "2024-04-04", "close": 28.96, "volume": 4001266.0}, {"date": "2024-04-05", "close": 29.29, "volume": 3461050.0}, {"date": "2024-04-08", "close": 29.97, "volume": 4560427.0}, {"date": "2024-04-09", "close": 30.23, "volume": 4171003.0}, {"date": "2024-04-10", "close": 30.49, "volume": 4595346.0}, {"date": "2024-04-11", "close": 30.18, "volume": 3700303.0}, {"date": "2024-04-12", "close": 29.79, "volume": 3029526.0}, {"date": "2024-04-15", "close": 29.0, "volume": 3200047.0}, {"date": "2024-04-16", "close": 29.12, "volume": 3160208.0}, {"date": "2024-04-17", "close": 29.16, "volume": 3861783.0}, {"date": "2024-04-18", "close": 28.86, "volume": 3845706.0}, {"date": "2024-04-19", "close": 29.29, "volume": 3526771.0}, {"date": "2024-04-22", "close": 30.37, "volume": 5516587.0}, {"date": "2024-04-23", "close": 31.02, "volume": 5841149.0}, {"date": "2024-04-24", "close": 31.44, "volume": 7273083.0}, {"date": "2024-04-25", "close": 33.39, "volume": 10084380.0}, {"date": "2024-04-26", "close": 33.8, "volume": 7919516.0}, {"date": "2024-04-29", "close": 34.3, "volume": 6731787.0}, {"date": "2024-04-30", "close": 34.01, "volume": 6485722.0}, {"date": "2024-05-01", "close": 32.66, "volume": 7115952.0}, {"date": "2024-05-02", "close": 32.65, "volume": 5813830.0}, {"date": "2024-05-03", "close": 33.14, "volume": 3635410.0}, {"date": "2024-05-06", "close": 34.34, "volume": 3807687.0}, {"date": "2024-05-07", "close": 34.35, "volume": 4300481.0}, {"date": "2024-05-08", "close": 34.02, "volume": 3561541.0}, {"date": "2024-05-09", "close": 34.39, "volume": 3032867.0}, {"date": "2024-05-10", "close": 33.32, "volume": 3475434.0}, {"date": "2024-05-13", "close": 33.45, "volume": 2776588.0}, {"date": "2024-05-14", "close": 33.97, "volume": 2970684.0}, {"date": "2024-05-15", "close": 34.32, "volume": 3097011.0}, {"date": "2024-05-16", "close": 34.15, "volume": 1966908.0}, {"date": "2024-05-17", "close": 35.0, "volume": 2725069.0}, {"date": "2024-05-20", "close": 35.52, "volume": 3355692.0}, {"date": "2024-05-21", "close": 34.38, "volume": 3550403.0}, {"date": "2024-05-22", "close": 34.11, "volume": 3427435.0}, {"date": "2024-05-23", "close": 33.51, "volume": 2450487.0}, {"date": "2024-05-24", "close": 33.28, "volume": 3075374.0}, {"date": "2024-05-28", "close": 34.68, "volume": 3198843.0}, {"date": "2024-05-29", "close": 34.23, "volume": 2823057.0}, {"date": "2024-05-30", "close": 35.11, "volume": 4397920.0}, {"date": "2024-05-31", "close": 35.63, "volume": 3733393.0}, {"date": "2024-06-03", "close": 35.11, "volume": 4151528.0}, {"date": "2024-06-04", "close": 33.71, "volume": 4163065.0}, {"date": "2024-06-05", "close": 34.42, "volume": 2446185.0}, {"date": "2024-06-06", "close": 34.07, "volume": 1675963.0}, {"date": "2024-06-07", "close": 34.02, "volume": 1912639.0}, {"date": "2024-06-10", "close": 35.22, "volume": 2986803.0}, {"date": "2024-06-11", "close": 35.37, "volume": 2753269.0}, {"date": "2024-06-12", "close": 34.86, "volume": 2880252.0}, {"date": "2024-06-13", "close": 34.11, "volume": 2750203.0}, {"date": "2024-06-14", "close": 33.16, "volume": 3435379.0}, {"date": "2024-06-17", "close": 32.55, "volume": 3964141.0}, {"date": "2024-06-18", "close": 32.8, "volume": 3639931.0}, {"date": "2024-06-20", "close": 32.47, "volume": 3647625.0}, {"date": "2024-06-21", "close": 32.43, "volume": 6619873.0}, {"date": "2024-06-24", "close": 33.49, "volume": 3543071.0}, {"date": "2024-06-25", "close": 33.51, "volume": 2982936.0}, {"date": "2024-06-26", "close": 32.89, "volume": 2503116.0}, {"date": "2024-06-27", "close": 32.62, "volume": 2438454.0}, {"date": "2024-06-28", "close": 32.63, "volume": 4492346.0}, {"date": "2024-07-01", "close": 32.13, "volume": 3058008.0}, {"date": "2024-07-02", "close": 32.86, "volume": 2353943.0}, {"date": "2024-07-03", "close": 33.3, "volume": 1640053.0}, {"date": "2024-07-05", "close": 32.61, "volume": 1470875.0}, {"date": "2024-07-08", "close": 32.8, "volume": 1963088.0}, {"date": "2024-07-09", "close": 32.48, "volume": 2772742.0}, {"date": "2024-07-10", "close": 32.02, "volume": 2555359.0}, {"date": "2024-07-11", "close": 32.48, "volume": 2206166.0}, {"date": "2024-07-12", "close": 32.56, "volume": 2228893.0}, {"date": "2024-07-15", "close": 31.99, "volume": 4785887.0}, {"date": "2024-07-16", "close": 31.65, "volume": 3767875.0}, {"date": "2024-07-17", "close": 29.81, "volume": 7696813.0}, {"date": "2024-07-18", "close": 29.47, "volume": 5052430.0}, {"date": "2024-07-19", "close": 29.69, "volume": 3402818.0}, {"date": "2024-07-22", "close": 30.81, "volume": 5050822.0}, {"date": "2024-07-23", "close": 30.46, "volume": 4175529.0}, {"date": "2024-07-24", "close": 29.84, "volume": 4058737.0}, {"date": "2024-07-25", "close": 29.2, "volume": 4020381.0}, {"date": "2024-07-26", "close": 29.59, "volume": 3345058.0}, {"date": "2024-07-29", "close": 29.17, "volume": 3372213.0}, {"date": "2024-07-30", "close": 29.02, "volume": 3167614.0}, {"date": "2024-07-31", "close": 29.02, "volume": 3585448.0}, {"date": "2024-08-01", "close": 28.77, "volume": 5586361.0}, {"date": "2024-08-02", "close": 26.5, "volume": 5741869.0}, {"date": "2024-08-05", "close": 25.2, "volume": 5972059.0}, {"date": "2024-08-06", "close": 25.34, "volume": 3962905.0}, {"date": "2024-08-07", "close": 25.3, "volume": 3762760.0}, {"date": "2024-08-08", "close": 26.55, "volume": 3064390.0}, {"date": "2024-08-09", "close": 26.71, "volume": 2222094.0}, {"date": "2024-08-12", "close": 27.19, "volume": 2678240.0}, {"date": "2024-08-13", "close": 27.29, "volume": 2939738.0}, {"date": "2024-08-14", "close": 27.4, "volume": 2052960.0}, {"date": "2024-08-15", "close": 27.84, "volume": 3164109.0}, {"date": "2024-08-16", "close": 27.89, "volume": 1469916.0}, {"date": "2024-08-19", "close": 28.78, "volume": 2911117.0}, {"date": "2024-08-20", "close": 28.34, "volume": 2671989.0}, {"date": "2024-08-21", "close": 27.78, "volume": 2395516.0}, {"date": "2024-08-22", "close": 26.89, "volume": 3663829.0}, {"date": "2024-08-23", "close": 27.59, "volume": 2772437.0}, {"date": "2024-08-26", "close": 27.38, "volume": 3620792.0}, {"date": "2024-08-27", "close": 26.58, "volume": 3208965.0}, {"date": "2024-08-28", "close": 26.55, "volume": 2820660.0}, {"date": "2024-08-29", "close": 26.9, "volume": 2640991.0}, {"date": "2024-08-30", "close": 26.99, "volume": 2867581.0}, {"date": "2024-09-03", "close": 25.64, "volume": 3922914.0}, {"date": "2024-09-04", "close": 24.94, "volume": 3692039.0}, {"date": "2024-09-05", "close": 25.33, "volume": 3452035.0}, {"date": "2024-09-06", "close": 25.46, "volume": 3878848.0}, {"date": "2024-09-09", "close": 25.17, "volume": 3794733.0}, {"date": "2024-09-10", "close": 25.25, "volume": 3104394.0}, {"date": "2024-09-11", "close": 26.49, "volume": 4174697.0}, {"date": "2024-09-12", "close": 26.57, "volume": 4660170.0}, {"date": "2024-09-13", "close": 26.49, "volume": 3316688.0}, {"date": "2024-09-16", "close": 26.68, "volume": 3643119.0}, {"date": "2024-09-17", "close": 26.45, "volume": 3693589.0}, {"date": "2024-09-18", "close": 26.65, "volume": 2785922.0}, {"date": "2024-09-19", "close": 27.25, "volume": 3386332.0}, {"date": "2024-09-20", "close": 27.44, "volume": 4413041.0}, {"date": "2024-09-23", "close": 28.88, "volume": 5154979.0}, {"date": "2024-09-24", "close": 28.38, "volume": 3974919.0}, {"date": "2024-09-25", "close": 27.74, "volume": 3897778.0}, {"date": "2024-09-26", "close": 27.71, "volume": 6909708.0}, {"date": "2024-09-27", "close": 28.71, "volume": 4360307.0}, {"date": "2024-09-30", "close": 28.65, "volume": 4733887.0}, {"date": "2024-10-01", "close": 28.66, "volume": 4673912.0}, {"date": "2024-10-02", "close": 29.23, "volume": 3478202.0}, {"date": "2024-10-03", "close": 30.26, "volume": 4646035.0}, {"date": "2024-10-04", "close": 29.99, "volume": 2823872.0}, {"date": "2024-10-07", "close": 29.89, "volume": 2577724.0}, {"date": "2024-10-08", "close": 29.37, "volume": 3428986.0}, {"date": "2024-10-09", "close": 28.61, "volume": 3469944.0}, {"date": "2024-10-10", "close": 28.85, "volume": 3180339.0}, {"date": "2024-10-11", "close": 29.25, "volume": 2575180.0}, {"date": "2024-10-14", "close": 28.05, "volume": 3479635.0}, {"date": "2024-10-15", "close": 27.35, "volume": 3857353.0}, {"date": "2024-10-16", "close": 27.24, "volume": 3744333.0}, {"date": "2024-10-17", "close": 27.3, "volume": 3128977.0}, {"date": "2024-10-18", "close": 26.84, "volume": 3022994.0}, {"date": "2024-10-21", "close": 26.87, "volume": 2852164.0}, {"date": "2024-10-22", "close": 26.56, "volume": 2444306.0}, {"date": "2024-10-23", "close": 26.94, "volume": 2425831.0}, {"date": "2024-10-24", "close": 27.69, "volume": 4403544.0}, {"date": "2024-10-25", "close": 27.74, "volume": 3665068.0}, {"date": "2024-10-28", "close": 27.41, "volume": 3565810.0}, {"date": "2024-10-29", "close": 27.59, "volume": 3632260.0}, {"date": "2024-10-30", "close": 28.22, "volume": 5310696.0}, {"date": "2024-10-31", "close": 25.88, "volume": 8372861.0}, {"date": "2024-11-01", "close": 25.54, "volume": 5155262.0}, {"date": "2024-11-04", "close": 26.57, "volume": 3710180.0}, {"date": "2024-11-05", "close": 26.69, "volume": 2990184.0}, {"date": "2024-11-06", "close": 28.65, "volume": 4757685.0}, {"date": "2024-11-07", "close": 28.67, "volume": 2652521.0}, {"date": "2024-11-08", "close": 29.23, "volume": 3034710.0}, {"date": "2024-11-11", "close": 31.67, "volume": 7022923.0}, {"date": "2024-11-12", "close": 31.16, "volume": 3590956.0}, {"date": "2024-11-13", "close": 31.19, "volume": 2556350.0}, {"date": "2024-11-14", "close": 30.41, "volume": 3664363.0}, {"date": "2024-11-15", "close": 30.49, "volume": 2445390.0}, {"date": "2024-11-18", "close": 31.95, "volume": 4692812.0}, {"date": "2024-11-19", "close": 31.92, "volume": 2203715.0}, {"date": "2024-11-20", "close": 33.18, "volume": 3983096.0}, {"date": "2024-11-21", "close": 33.4, "volume": 6866532.0}, {"date": "2024-11-22", "close": 33.11, "volume": 4406800.0}, {"date": "2024-11-25", "close": 33.23, "volume": 6037068.0}, {"date": "2024-11-26", "close": 33.09, "volume": 2751417.0}, {"date": "2024-11-27", "close": 32.48, "volume": 3844336.0}, {"date": "2024-11-29", "close": 32.69, "volume": 1913694.0}, {"date": "2024-12-02", "close": 31.79, "volume": 3810953.0}, {"date": "2024-12-03", "close": 32.08, "volume": 4078049.0}, {"date": "2024-12-04", "close": 31.52, "volume": 2841955.0}, {"date": "2024-12-05", "close": 31.76, "volume": 3081860.0}, {"date": "2024-12-06", "close": 31.09, "volume": 3515833.0}, {"date": "2024-12-09", "close": 31.19, "volume": 3450317.0}, {"date": "2024-12-10", "close": 31.05, "volume": 2629653.0}, {"date": "2024-12-11", "close": 32.9, "volume": 4258073.0}, {"date": "2024-12-12", "close": 33.05, "volume": 3409848.0}, {"date": "2024-12-13", "close": 32.37, "volume": 2926701.0}, {"date": "2024-12-16", "close": 31.58, "volume": 2279114.0}, {"date": "2024-12-17", "close": 31.59, "volume": 3755139.0}, {"date": "2024-12-18", "close": 30.55, "volume": 3752377.0}, {"date": "2024-12-19", "close": 30.86, "volume": 3608716.0}, {"date": "2024-12-20", "close": 30.93, "volume": 6564672.0}, {"date": "2024-12-23", "close": 32.31, "volume": 2994128.0}, {"date": "2024-12-24", "close": 33.25, "volume": 2112236.0}, {"date": "2024-12-26", "close": 32.81, "volume": 1842584.0}, {"date": "2024-12-27", "close": 33.3, "volume": 2118933.0}, {"date": "2024-12-30", "close": 35.52, "volume": 6896727.0}, {"date": "2024-12-31", "close": 35.05, "volume": 3780734.0}, {"date": "2025-01-02", "close": 35.57, "volume": 3975854.0}, {"date": "2025-01-03", "close": 34.94, "volume": 4040779.0}, {"date": "2025-01-06", "close": 36.01, "volume": 4509323.0}, {"date": "2025-01-07", "close": 36.68, "volume": 4802970.0}, {"date": "2025-01-08", "close": 37.86, "volume": 6437501.0}, {"date": "2025-01-10", "close": 38.32, "volume": 6883396.0}, {"date": "2025-01-13", "close": 38.3, "volume": 5387012.0}, {"date": "2025-01-14", "close": 38.59, "volume": 6949793.0}, {"date": "2025-01-15", "close": 40.23, "volume": 5643798.0}, {"date": "2025-01-16", "close": 40.57, "volume": 6107161.0}, {"date": "2025-01-17", "close": 40.46, "volume": 5292920.0}, {"date": "2025-01-21", "close": 39.93, "volume": 5138604.0}, {"date": "2025-01-22", "close": 40.74, "volume": 4248213.0}, {"date": "2025-01-23", "close": 40.55, "volume": 3838964.0}, {"date": "2025-01-24", "close": 40.15, "volume": 3607951.0}, {"date": "2025-01-27", "close": 36.35, "volume": 10976100.0}, {"date": "2025-01-28", "close": 37.22, "volume": 5590222.0}, {"date": "2025-01-29", "close": 37.35, "volume": 3458886.0}, {"date": "2025-01-30", "close": 37.85, "volume": 3124869.0}, {"date": "2025-01-31", "close": 37.32, "volume": 3473097.0}, {"date": "2025-02-03", "close": 38.33, "volume": 4731076.0}, {"date": "2025-02-04", "close": 38.73, "volume": 3462722.0}, {"date": "2025-02-05", "close": 39.6, "volume": 4311159.0}, {"date": "2025-02-06", "close": 38.3, "volume": 4806823.0}, {"date": "2025-02-07", "close": 37.85, "volume": 2816066.0}, {"date": "2025-02-10", "close": 40.02, "volume": 4057272.0}, {"date": "2025-02-11", "close": 40.02, "volume": 3672306.0}, {"date": "2025-02-12", "close": 39.38, "volume": 4787447.0}, {"date": "2025-02-13", "close": 40.15, "volume": 6169659.0}, {"date": "2025-02-14", "close": 39.84, "volume": 3880952.0}, {"date": "2025-02-18", "close": 39.74, "volume": 4553748.0}, {"date": "2025-02-19", "close": 40.35, "volume": 6077853.0}, {"date": "2025-02-20", "close": 39.51, "volume": 3527065.0}, {"date": "2025-02-21", "close": 38.15, "volume": 5944268.0}, {"date": "2025-02-24", "close": 37.9, "volume": 3245475.0}, {"date": "2025-02-25", "close": 37.35, "volume": 3818340.0}, {"date": "2025-02-26", "close": 37.04, "volume": 4617262.0}, {"date": "2025-02-27", "close": 35.58, "volume": 6250633.0}, {"date": "2025-02-28", "close": 36.7, "volume": 4813471.0}, {"date": "2025-03-03", "close": 36.15, "volume": 5831524.0}, {"date": "2025-03-04", "close": 36.52, "volume": 7106515.0}, {"date": "2025-03-05", "close": 36.38, "volume": 5193983.0}, {"date": "2025-03-06", "close": 33.78, "volume": 4861281.0}, {"date": "2025-03-07", "close": 33.64, "volume": 6618720.0}, {"date": "2025-03-10", "close": 34.69, "volume": 6916480.0}, {"date": "2025-03-11", "close": 35.86, "volume": 5087373.0}, {"date": "2025-03-12", "close": 36.01, "volume": 4238578.0}, {"date": "2025-03-13", "close": 36.37, "volume": 5103225.0}, {"date": "2025-03-14", "close": 37.57, "volume": 3768689.0}, {"date": "2025-03-17", "close": 38.9, "volume": 3420197.0}, {"date": "2025-03-18", "close": 39.87, "volume": 4004844.0}, {"date": "2025-03-19", "close": 41.02, "volume": 3469642.0}, {"date": "2025-03-20", "close": 40.97, "volume": 4122422.0}, {"date": "2025-03-21", "close": 40.77, "volume": 6366796.0}, {"date": "2025-03-24", "close": 41.21, "volume": 3190819.0}, {"date": "2025-03-25", "close": 41.42, "volume": 3552183.0}, {"date": "2025-03-26", "close": 40.97, "volume": 3797243.0}, {"date": "2025-03-27", "close": 39.53, "volume": 4532412.0}, {"date": "2025-03-28", "close": 39.69, "volume": 3366056.0}, {"date": "2025-03-31", "close": 40.44, "volume": 4110627.0}, {"date": "2025-04-01", "close": 40.92, "volume": 2955840.0}, {"date": "2025-04-02", "close": 42.0, "volume": 4451237.0}, {"date": "2025-04-03", "close": 38.79, "volume": 6975335.0}, {"date": "2025-04-04", "close": 33.46, "volume": 11332210.0}, {"date": "2025-04-07", "close": 34.15, "volume": 7625657.0}, {"date": "2025-04-08", "close": 32.24, "volume": 13213120.0}, {"date": "2025-04-09", "close": 34.89, "volume": 11183600.0}, {"date": "2025-04-10", "close": 31.92, "volume": 9930386.0}, {"date": "2025-04-11", "close": 33.1, "volume": 7274820.0}, {"date": "2025-04-14", "close": 33.23, "volume": 3968861.0}, {"date": "2025-04-15", "close": 33.1, "volume": 3366285.0}, {"date": "2025-04-16", "close": 34.3, "volume": 6517664.0}, {"date": "2025-04-17", "close": 34.42, "volume": 4035800.0}, {"date": "2025-04-21", "close": 32.06, "volume": 6344280.0}, {"date": "2025-04-22", "close": 32.83, "volume": 4704788.0}, {"date": "2025-04-23", "close": 34.29, "volume": 6491874.0}, {"date": "2025-04-24", "close": 34.54, "volume": 5321358.0}, {"date": "2025-04-25", "close": 35.33, "volume": 5498281.0}, {"date": "2025-04-28", "close": 35.93, "volume": 4722747.0}, {"date": "2025-04-29", "close": 36.18, "volume": 6000003.0}, {"date": "2025-04-30", "close": 34.83, "volume": 6023859.0}, {"date": "2025-05-01", "close": 34.65, "volume": 8663583.0}, {"date": "2025-05-02", "close": 35.76, "volume": 5349992.0}, {"date": "2025-05-05", "close": 35.49, "volume": 4928329.0}, {"date": "2025-05-06", "close": 35.5, "volume": 4882877.0}, {"date": "2025-05-07", "close": 36.71, "volume": 4451306.0}, {"date": "2025-05-08", "close": 37.39, "volume": 6421156.0}, {"date": "2025-05-09", "close": 38.71, "volume": 4257940.0}, {"date": "2025-05-12", "close": 39.4, "volume": 4990581.0}, {"date": "2025-05-13", "close": 41.04, "volume": 4981820.0}, {"date": "2025-05-14", "close": 40.5, "volume": 4081981.0}, {"date": "2025-05-15", "close": 40.23, "volume": 3562702.0}, {"date": "2025-05-16", "close": 39.8, "volume": 3591019.0}, {"date": "2025-05-19", "close": 39.42, "volume": 3688453.0}, {"date": "2025-05-20", "close": 39.77, "volume": 3197313.0}, {"date": "2025-05-21", "close": 39.11, "volume": 2244301.0}, {"date": "2025-05-22", "close": 39.05, "volume": 2659329.0}, {"date": "2025-05-23", "close": 39.49, "volume": 2894074.0}, {"date": "2025-05-27", "close": 40.17, "volume": 2673538.0}, {"date": "2025-05-28", "close": 38.97, "volume": 4252361.0}, {"date": "2025-05-29", "close": 38.84, "volume": 3867280.0}, {"date": "2025-05-30", "close": 37.45, "volume": 6577256.0}, {"date": "2025-06-02", "close": 38.65, "volume": 4665174.0}, {"date": "2025-06-03", "close": 38.36, "volume": 3115695.0}, {"date": "2025-06-04", "close": 37.3, "volume": 4207225.0}, {"date": "2025-06-05", "close": 37.19, "volume": 3183955.0}, {"date": "2025-06-06", "close": 38.65, "volume": 3945633.0}, {"date": "2025-06-09", "close": 38.92, "volume": 6046523.0}, {"date": "2025-06-10", "close": 38.39, "volume": 3961809.0}, {"date": "2025-06-11", "close": 39.22, "volume": 4157477.0}, {"date": "2025-06-12", "close": 40.04, "volume": 3318501.0}, {"date": "2025-06-13", "close": 41.66, "volume": 5460820.0}, {"date": "2025-06-16", "close": 42.13, "volume": 4590802.0}, {"date": "2025-06-17", "close": 42.52, "volume": 3240171.0}, {"date": "2025-06-18", "close": 43.03, "volume": 4956418.0}, {"date": "2025-06-20", "close": 43.78, "volume": 6538305.0}, {"date": "2025-06-23", "close": 42.32, "volume": 4815270.0}, {"date": "2025-06-24", "close": 42.35, "volume": 3939431.0}, {"date": "2025-06-25", "close": 41.06, "volume": 3795922.0}, {"date": "2025-06-26", "close": 40.89, "volume": 4173069.0}, {"date": "2025-06-27", "close": 41.18, "volume": 5045117.0}, {"date": "2025-06-30", "close": 40.28, "volume": 5417454.0}, {"date": "2025-07-01", "close": 37.66, "volume": 9038676.0}, {"date": "2025-07-02", "close": 37.2, "volume": 5820813.0}, {"date": "2025-07-03", "close": 37.26, "volume": 3664858.0}, {"date": "2025-07-07", "close": 37.02, "volume": 4678404.0}, {"date": "2025-07-08", "close": 36.62, "volume": 5060064.0}, {"date": "2025-07-09", "close": 35.56, "volume": 4825888.0}, {"date": "2025-07-10", "close": 35.85, "volume": 6936423.0}, {"date": "2025-07-11", "close": 35.95, "volume": 5934091.0}, {"date": "2025-07-14", "close": 37.16, "volume": 6743941.0}, {"date": "2025-07-15", "close": 36.32, "volume": 5765479.0}, {"date": "2025-07-16", "close": 36.21, "volume": 4519904.0}, {"date": "2025-07-17", "close": 36.43, "volume": 4651083.0}, {"date": "2025-07-18", "close": 36.31, "volume": 3659845.0}, {"date": "2025-07-21", "close": 32.51, "volume": 13792820.0}, {"date": "2025-07-22", "close": 33.18, "volume": 6551360.0}, {"date": "2025-07-23", "close": 32.56, "volume": 6598109.0}, {"date": "2025-07-24", "close": 33.26, "volume": 6028860.0}, {"date": "2025-07-25", "close": 32.53, "volume": 4800796.0}, {"date": "2025-07-28", "close": 32.65, "volume": 4513891.0}, {"date": "2025-07-29", "close": 33.73, "volume": 6278761.0}, {"date": "2025-07-30", "close": 33.82, "volume": 5523292.0}, {"date": "2025-07-31", "close": 34.93, "volume": 7768455.0}, {"date": "2025-08-01", "close": 33.67, "volume": 6071456.0}, {"date": "2025-08-04", "close": 33.02, "volume": 5361242.0}, {"date": "2025-08-05", "close": 33.3, "volume": 2953416.0}, {"date": "2025-08-06", "close": 33.02, "volume": 3879453.0}, {"date": "2025-08-07", "close": 33.08, "volume": 2935296.0}, {"date": "2025-08-08", "close": 32.81, "volume": 3144189.0}, {"date": "2025-08-11", "close": 32.4, "volume": 3489239.0}, {"date": "2025-08-12", "close": 32.35, "volume": 3034169.0}, {"date": "2025-08-13", "close": 32.38, "volume": 5766868.0}, {"date": "2025-08-14", "close": 32.34, "volume": 3805597.0}, {"date": "2025-08-15", "close": 32.0, "volume": 5647171.0}, {"date": "2025-08-18", "close": 30.18, "volume": 10713140.0}, {"date": "2025-08-19", "close": 29.87, "volume": 5291148.0}, {"date": "2025-08-20", "close": 30.58, "volume": 4230699.0}, {"date": "2025-08-21", "close": 30.7, "volume": 5203709.0}, {"date": "2025-08-22", "close": 30.85, "volume": 4679581.0}, {"date": "2025-08-25", "close": 30.65, "volume": 3676946.0}, {"date": "2025-08-26", "close": 31.13, "volume": 4257593.0}, {"date": "2025-08-27", "close": 31.3, "volume": 4714058.0}, {"date": "2025-08-28", "close": 32.14, "volume": 4320528.0}, {"date": "2025-08-29", "close": 31.92, "volume": 3041495.0}, {"date": "2025-09-02", "close": 32.45, "volume": 3881885.0}, {"date": "2025-09-03", "close": 31.79, "volume": 4166101.0}, {"date": "2025-09-04", "close": 32.48, "volume": 4894882.0}, {"date": "2025-09-05", "close": 32.62, "volume": 6478955.0}, {"date": "2025-09-08", "close": 32.11, "volume": 7131961.0}, {"date": "2025-09-09", "close": 32.18, "volume": 3376875.0}, {"date": "2025-09-10", "close": 32.85, "volume": 3947622.0}, {"date": "2025-09-11", "close": 32.84, "volume": 2848942.0}, {"date": "2025-09-12", "close": 33.07, "volume": 2788460.0}, {"date": "2025-09-15", "close": 32.47, "volume": 3448975.0}, {"date": "2025-09-16", "close": 32.83, "volume": 5495228.0}, {"date": "2025-09-17", "close": 32.26, "volume": 4370339.0}, {"date": "2025-09-18", "close": 31.9, "volume": 4492128.0}, {"date": "2025-09-19", "close": 31.7, "volume": 9120246.0}, {"date": "2025-09-22", "close": 32.58, "volume": 4557327.0}, {"date": "2025-09-23", "close": 33.34, "volume": 4045379.0}, {"date": "2025-09-24", "close": 33.92, "volume": 4417206.0}, {"date": "2025-09-25", "close": 34.05, "volume": 3597421.0}, {"date": "2025-09-26", "close": 34.11, "volume": 5272625.0}, {"date": "2025-09-29", "close": 33.55, "volume": 4365899.0}, {"date": "2025-09-30", "close": 33.56, "volume": 4171902.0}, {"date": "2025-10-01", "close": 34.98, "volume": 4605882.0}, {"date": "2025-10-02", "close": 33.49, "volume": 6402013.0}, {"date": "2025-10-03", "close": 33.32, "volume": 4752681.0}, {"date": "2025-10-06", "close": 33.91, "volume": 4169824.0}, {"date": "2025-10-07", "close": 33.9, "volume": 4322445.0}, {"date": "2025-10-08", "close": 34.15, "volume": 4193233.0}, {"date": "2025-10-09", "close": 33.6, "volume": 2787332.0}, {"date": "2025-10-10", "close": 31.6, "volume": 4132696.0}, {"date": "2025-10-13", "close": 32.42, "volume": 3489640.0}, {"date": "2025-10-14", "close": 31.61, "volume": 3817070.0}, {"date": "2025-10-15", "close": 32.14, "volume": 4224838.0}, {"date": "2025-10-16", "close": 30.79, "volume": 5182467.0}, {"date": "2025-10-17", "close": 30.78, "volume": 3339927.0}, {"date": "2025-10-20", "close": 31.85, "volume": 4708865.0}, {"date": "2025-10-21", "close": 32.51, "volume": 4100495.0}, {"date": "2025-10-22", "close": 32.08, "volume": 4095542.0}, {"date": "2025-10-23", "close": 32.77, "volume": 4052294.0}, {"date": "2025-10-24", "close": 32.69, "volume": 2567901.0}, {"date": "2025-10-27", "close": 32.66, "volume": 2771255.0}, {"date": "2025-10-28", "close": 31.88, "volume": 3446544.0}, {"date": "2025-10-29", "close": 31.62, "volume": 4680093.0}, {"date": "2025-10-30", "close": 30.03, "volume": 10749120.0}, {"date": "2025-10-31", "close": 30.91, "volume": 6899825.0}, {"date": "2025-11-03", "close": 33.14, "volume": 7471124.0}, {"date": "2025-11-04", "close": 32.93, "volume": 5645165.0}, {"date": "2025-11-05", "close": 32.83, "volume": 4666356.0}, {"date": "2025-11-06", "close": 32.63, "volume": 4544863.0}, {"date": "2025-11-07", "close": 33.65, "volume": 4231395.0}, {"date": "2025-11-10", "close": 33.85, "volume": 4185455.0}, {"date": "2025-11-11", "close": 35.2, "volume": 5378750.0}, {"date": "2025-11-12", "close": 34.46, "volume": 5091068.0}, {"date": "2025-11-13", "close": 34.34, "volume": 4284249.0}, {"date": "2025-11-14", "close": 34.36, "volume": 5474745.0}, {"date": "2025-11-17", "close": 33.64, "volume": 3938666.0}, {"date": "2025-11-18", "close": 34.76, "volume": 4396359.0}, {"date": "2025-11-19", "close": 35.08, "volume": 4501571.0}, {"date": "2025-11-20", "close": 33.32, "volume": 8397952.0}, {"date": "2025-11-21", "close": 33.55, "volume": 6002916.0}, {"date": "2025-11-24", "close": 34.56, "volume": 6363087.0}, {"date": "2025-11-25", "close": 34.0, "volume": 4472988.0}, {"date": "2025-11-26", "close": 35.12, "volume": 4698507.0}, {"date": "2025-11-28", "close": 36.43, "volume": 2876485.0}, {"date": "2025-12-01", "close": 35.76, "volume": 5319031.0}, {"date": "2025-12-02", "close": 34.72, "volume": 4077473.0}, {"date": "2025-12-03", "close": 36.4, "volume": 6769655.0}, {"date": "2025-12-04", "close": 36.6, "volume": 3859657.0}, {"date": "2025-12-05", "close": 36.75, "volume": 5218315.0}, {"date": "2025-12-08", "close": 37.3, "volume": 11771520.0}, {"date": "2025-12-09", "close": 37.35, "volume": 7412700.0}, {"date": "2025-12-10", "close": 37.13, "volume": 7818539.0}, {"date": "2025-12-11", "close": 35.95, "volume": 6480090.0}, {"date": "2025-12-12", "close": 35.19, "volume": 3978205.0}, {"date": "2025-12-15", "close": 34.85, "volume": 4305609.0}, {"date": "2025-12-16", "close": 33.23, "volume": 5345189.0}, {"date": "2025-12-17", "close": 34.31, "volume": 5084967.0}, {"date": "2025-12-18", "close": 33.53, "volume": 4306553.0}, {"date": "2025-12-19", "close": 34.02, "volume": 5572283.0}, {"date": "2025-12-22", "close": 33.62, "volume": 5182189.0}, {"date": "2025-12-23", "close": 34.74, "volume": 4347968.0}, {"date": "2025-12-24", "close": 34.19, "volume": 1459751.0}, {"date": "2025-12-26", "close": 34.06, "volume": 1571064.0}, {"date": "2025-12-29", "close": 34.61, "volume": 2540114.0}, {"date": "2025-12-30", "close": 35.1, "volume": 3497743.0}, {"date": "2025-12-31", "close": 34.46, "volume": 4094847.0}, {"date": "2026-01-02", "close": 34.21, "volume": 3997881.0}, {"date": "2026-01-05", "close": 32.88, "volume": 11438270.0}, {"date": "2026-01-06", "close": 32.29, "volume": 6250152.0}, {"date": "2026-01-07", "close": 32.86, "volume": 4956132.0}, {"date": "2026-01-08", "close": 32.18, "volume": 5446571.0}, {"date": "2026-01-09", "close": 31.38, "volume": 8610333.0}, {"date": "2026-01-12", "close": 32.33, "volume": 6545483.0}, {"date": "2026-01-13", "close": 32.49, "volume": 4716636.0}, {"date": "2026-01-14", "close": 31.94, "volume": 6718724.0}, {"date": "2026-01-15", "close": 31.78, "volume": 7105267.0}, {"date": "2026-01-16", "close": 32.35, "volume": 5429018.0}, {"date": "2026-01-20", "close": 32.87, "volume": 6344657.0}, {"date": "2026-01-21", "close": 34.24, "volume": 10564610.0}, {"date": "2026-01-22", "close": 34.38, "volume": 6246085.0}, {"date": "2026-01-23", "close": 34.29, "volume": 7928545.0}, {"date": "2026-01-26", "close": 35.43, "volume": 6790203.0}, {"date": "2026-01-27", "close": 34.38, "volume": 6438508.0}, {"date": "2026-01-28", "close": 34.46, "volume": 7597366.0}, {"date": "2026-01-29", "close": 35.3, "volume": 5008765.0}, {"date": "2026-01-30", "close": 36.37, "volume": 5624469.0}, {"date": "2026-02-02", "close": 33.6, "volume": 6987285.0}, {"date": "2026-02-03", "close": 33.97, "volume": 5799928.0}, {"date": "2026-02-04", "close": 34.22, "volume": 6212804.0}, {"date": "2026-02-05", "close": 33.85, "volume": 4100712.0}, {"date": "2026-02-06", "close": 34.37, "volume": 5063233.0}, {"date": "2026-02-09", "close": 34.24, "volume": 4593204.0}, {"date": "2026-02-10", "close": 33.8, "volume": 3571654.0}, {"date": "2026-02-11", "close": 35.11, "volume": 6840163.0}, {"date": "2026-02-12", "close": 33.81, "volume": 11408960.0}, {"date": "2026-02-13", "close": 34.76, "volume": 7660682.0}, {"date": "2026-02-17", "close": 33.63, "volume": 5496135.0}, {"date": "2026-02-18", "close": 33.85, "volume": 4476485.0}, {"date": "2026-02-19", "close": 35.03, "volume": 5171954.0}, {"date": "2026-02-20", "close": 35.54, "volume": 4366976.0}, {"date": "2026-02-23", "close": 34.0, "volume": 5282996.0}, {"date": "2026-02-24", "close": 33.83, "volume": 3835310.0}, {"date": "2026-02-25", "close": 34.41, "volume": 3726378.0}, {"date": "2026-02-26", "close": 34.38, "volume": 5277718.0}, {"date": "2026-02-27", "close": 36.81, "volume": 7653981.0}, {"date": "2026-03-02", "close": 37.08, "volume": 8918491.0}, {"date": "2026-03-03", "close": 37.59, "volume": 6242276.0}, {"date": "2026-03-04", "close": 37.79, "volume": 6232214.0}, {"date": "2026-03-05", "close": 38.91, "volume": 8256921.0}, {"date": "2026-03-06", "close": 38.83, "volume": 5581268.0}, {"date": "2026-03-09", "close": 39.09, "volume": 9249494.0}, {"date": "2026-03-10", "close": 37.47, "volume": 6645376.0}, {"date": "2026-03-11", "close": 39.67, "volume": 8574106.0}, {"date": "2026-03-12", "close": 40.35, "volume": 6912005.0}, {"date": "2026-03-13", "close": 40.99, "volume": 3899449.0}, {"date": "2026-03-16", "close": 41.03, "volume": 4934326.0}, {"date": "2026-03-17", "close": 41.13, "volume": 4830543.0}, {"date": "2026-03-18", "close": 41.5, "volume": 6014305.0}, {"date": "2026-03-19", "close": 43.3, "volume": 9861997.0}, {"date": "2026-03-20", "close": 43.09, "volume": 9036472.0}, {"date": "2026-03-23", "close": 42.56, "volume": 6845396.0}, {"date": "2026-03-24", "close": 43.37, "volume": 4143034.0}, {"date": "2026-03-25", "close": 44.67, "volume": 7638734.0}, {"date": "2026-03-26", "close": 44.33, "volume": 4255689.0}, {"date": "2026-03-27", "close": 45.15, "volume": 5152101.0}, {"date": "2026-03-30", "close": 44.23, "volume": 6374711.0}, {"date": "2026-03-31", "close": 42.44, "volume": 9306961.0}, {"date": "2026-04-01", "close": 40.86, "volume": 7069011.0}, {"date": "2026-04-02", "close": 40.45, "volume": 6503759.0}, {"date": "2026-04-06", "close": 40.36, "volume": 4423392.0}, {"date": "2026-04-07", "close": 40.66, "volume": 3672103.0}, {"date": "2026-04-08", "close": 39.17, "volume": 8025163.0}, {"date": "2026-04-09", "close": 38.21, "volume": 4910066.0}, {"date": "2026-04-10", "close": 37.89, "volume": 4498194.0}, {"date": "2026-04-13", "close": 37.21, "volume": 5393334.0}, {"date": "2026-04-14", "close": 36.11, "volume": 5604108.0}, {"date": "2026-04-15", "close": 36.34, "volume": 4228349.0}, {"date": "2026-04-16", "close": 37.49, "volume": 6042704.0}, {"date": "2026-04-17", "close": 36.68, "volume": 7938594.0}, {"date": "2026-04-20", "close": 36.57, "volume": 4800411.0}, {"date": "2026-04-21", "close": 37.16, "volume": 4985644.0}, {"date": "2026-04-22", "close": 38.6, "volume": 5900916.0}, {"date": "2026-04-23", "close": 38.2, "volume": 4637496.0}, {"date": "2026-04-24", "close": 37.84, "volume": 3153984.0}, {"date": "2026-04-27", "close": 38.19, "volume": 5555164.0}, {"date": "2026-04-28", "close": 38.55, "volume": 3526401.0}, {"date": "2026-04-29", "close": 39.01, "volume": 4849551.0}, {"date": "2026-04-30", "close": 39.26, "volume": 7133743.0}, {"date": "2026-05-01", "close": 38.89, "volume": 4517806.0}, {"date": "2026-05-04", "close": 39.53, "volume": 4047188.0}, {"date": "2026-05-05", "close": 39.13, "volume": 3968345.0}, {"date": "2026-05-06", "close": 36.84, "volume": 4915498.0}, {"date": "2026-05-07", "close": 36.37, "volume": 5531099.0}, {"date": "2026-05-08", "close": 35.94, "volume": 3020332.0}, {"date": "2026-05-11", "close": 36.59, "volume": 3756892.0}, {"date": "2026-05-12", "close": 36.33, "volume": 4507406.0}, {"date": "2026-05-13", "close": 36.74, "volume": 5624060.0}, {"date": "2026-05-14", "close": 37.08, "volume": 2804255.0}, {"date": "2026-05-15", "close": 38.24, "volume": 4234856.0}, {"date": "2026-05-18", "close": 38.36, "volume": 3902671.0}, {"date": "2026-05-19", "close": 38.98, "volume": 5008049.0}, {"date": "2026-05-20", "close": 37.98, "volume": 5111244.0}, {"date": "2026-05-21", "close": 37.04, "volume": 3485881.0}, {"date": "2026-05-22", "close": 36.75, "volume": 4634064.0}, {"date": "2026-05-26", "close": 35.8, "volume": 4040555.0}, {"date": "2026-05-27", "close": 35.11, "volume": 3872194.0}, {"date": "2026-05-28", "close": 35.81, "volume": 6589682.0}, {"date": "2026-05-29", "close": 35.75, "volume": 5455039.0}, {"date": "2026-06-01", "close": 36.76, "volume": 5188503.0}, {"date": "2026-06-02", "close": 36.26, "volume": 4658539.0}, {"date": "2026-06-03", "close": 36.53, "volume": 4256901.0}, {"date": "2026-06-04", "close": 37.1, "volume": 4029507.0}, {"date": "2026-06-05", "close": 35.56, "volume": 3936117.0}, {"date": "2026-06-08", "close": 35.52, "volume": 3215819.0}, {"date": "2026-06-09", "close": 34.66, "volume": 4728111.0}, {"date": "2026-06-10", "close": 35.64, "volume": 5180944.0}, {"date": "2026-06-11", "close": 34.22, "volume": 5720649.0}, {"date": "2026-06-12", "close": 34.83, "volume": 4671583.0}, {"date": "2026-06-15", "close": 34.03, "volume": 4638064.0}, {"date": "2026-06-16", "close": 33.91, "volume": 4094476.0}, {"date": "2026-06-17", "close": 33.9, "volume": 7223666.0}, {"date": "2026-06-18", "close": 33.22, "volume": 7299424.0}, {"date": "2026-06-22", "close": 34.03, "volume": 5267094.0}, {"date": "2026-06-23", "close": 34.53, "volume": 5789716.0}, {"date": "2026-06-24", "close": 34.71, "volume": 6012974.0}, {"date": "2026-06-25", "close": 34.5, "volume": 7447511.0}, {"date": "2026-06-26", "close": 35.17, "volume": 5005494.0}, {"date": "2026-06-29", "close": 34.44, "volume": 3692291.0}, {"date": "2026-06-30", "close": 35.14, "volume": 4275179.0}, {"date": "2026-07-01", "close": 34.91, "volume": 4486583.0}, {"date": "2026-07-02", "close": 35.38, "volume": 3327110.0}, {"date": "2026-07-06", "close": 34.68, "volume": 4103426.0}, {"date": "2026-07-07", "close": 35.24, "volume": 3567046.0}, {"date": "2026-07-08", "close": 34.66, "volume": 4659232.0}, {"date": "2026-07-09", "close": 34.49, "volume": 4409913.0}, {"date": "2026-07-10", "close": 33.23, "volume": 6403187.0}, {"date": "2026-07-13", "close": 34.28, "volume": 5542425.0}, {"date": "2026-07-14", "close": 33.92, "volume": 3333898.0}, {"date": "2026-07-15", "close": 33.58, "volume": 3635743.0}, {"date": "2026-07-16", "close": 33.35, "volume": 4035637.0}, {"date": "2026-07-17", "close": 33.57, "volume": 5127255.0}, {"date": "2026-07-20", "close": 33.23, "volume": 5234882.0}, {"date": "2026-07-21", "close": 33.86, "volume": 4554054.0}, {"date": "2026-07-22", "close": 35.27, "volume": 4880401.0}, {"date": "2026-07-23", "close": 35.07, "volume": 4781375.0}, {"date": "2026-07-24", "close": 35.28, "volume": 2970891.0}, {"date": "2026-07-27", "close": 33.85, "volume": 4054294.0}, {"date": "2026-07-28", "close": 33.88, "volume": 6429354.0}, {"date": "2026-07-29", "close": 35.14, "volume": 6517038.0}, {"date": "2026-07-30", "close": 35.3, "volume": 4846455.0}, {"date": "2026-07-31", "close": 36.14, "volume": 5368435.0}, {"date": "2026-08-03", "close": 36.48, "volume": 4211978.0}, {"date": "2026-08-04", "close": 35.69, "volume": 4416572.0}, {"date": "2026-08-05", "close": 34.33, "volume": 5087576.0}, {"date": "2026-08-06", "close": 34.9, "volume": 4791811.0}, {"date": "2026-08-07", "close": 34.71, "volume": 2585275.0}], "refreshing": true}