{"ticker": "CHRD", "overview": {"cik": "1486159", "ticker": "CHRD", "name": "Chord Energy Corp", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001705952-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006348", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006290", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005324", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000309", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000277", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001805570-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001987164-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005888", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000808", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001548147-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005766", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001486159-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001486159-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001971", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001486159-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001987164-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001494083-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001959173-26-005335", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0002024608-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001822123-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003649", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001548147-26-000010", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-07", "title": "Form S-3ASR", "accession": "0001486159-26-000026", "price_sensitive": false}]}, "description": "Chord Energy Corp trades as CHRD on the NASDAQ and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 27 insider filings for the company, in August 2026. Across those, 4 insiders disclosed 4 sales totalling $4.00M. The most recent filing on record is dated 21 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 4000762.88, "net": -4000762.88, "insiders": 4, "first_date": "2026-08-07", "last_date": "2026-08-21"}, "metrics": {"ticker": "CHRD", "has_prices": true, "as_of": "2026-08-07", "last": 131.35, "prev_close": 132.5, "change": -1.1500000000000057, "change_pct": -0.00867924528301891, "session_volume": 833639.0, "vwap_5": 133.43606035147647, "vwap_20": 132.06921365346844, "vwap_60": 130.3780794931055, "vwap_250": 114.03214940999717, "high_52w": 149.65, "low_52w": 84.99, "avg_volume_20": 814483.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001705952-26-000011", "src": "INSIDERS", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Daniel E. Brown", "who_key": "Brown Daniel E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2073078.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big sell in CHRD \u2014 The CEO offloads $2.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1705952/000170595226000011/0001705952-26-000011-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106009}, {"id": "13DG-0000919574-26-005324", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp moves to a 3.2% passive stake in CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0000919574-26-005324-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000914208-26-000277", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp takes a 5% passive stake in CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0000914208-26-000277-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0000902219-26-000309", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp moves to a 5.6% passive stake in CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0000902219-26-000309-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "0001987164-26-000014", "src": "INSIDERS", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Shannon Browning Kinney", "who_key": "Kinney Shannon Browning", "role": "EVP, CAO, GC & Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 562660.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $563K of CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1987164/000198716426000014/0001987164-26-000014-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "0001805570-26-000007", "src": "INSIDERS", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Samantha McKinney", "who_key": "McKinney Samantha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 299904.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director sells $300K of CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1805570/000180557026000007/0001805570-26-000007-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001548147-26-000014", "src": "INSIDERS", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Douglas E. Brooks", "who_key": "Brooks Douglas E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1065120.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A board member cashes out $1.1M of CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1548147/000154814726000014/0001548147-26-000014-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0001987164-26-000011", "src": "INSIDERS", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Shannon Browning Kinney", "who_key": "Kinney Shannon Browning", "role": "EVP, CAO, GC & Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 366251.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on CHRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1987164/000198716426000011/0001987164-26-000011-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134809}, {"id": "13DG-0000315066-26-001971", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp moves to a 5.7% passive stake in CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0000315066-26-001971-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000902219-26-000140", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp takes a 6.7% passive stake in CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0000902219-26-000140-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000315066-26-001127", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp moves to a 6.8% passive stake in CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0000315066-26-001127-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0002100119-26-000292", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp crosses 5% of CHRD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0002100119-26-000292-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002100121-26-000147", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp crosses 5% of CHRD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0002100121-26-000147-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002012383-26-001075", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CHRD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001075-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301849}, {"id": "HOUSE-2026-20033944-T0", "src": "CONGRESS", "ticker": "CHRD", "cik": "", "company": "Chord Energy Corp", "company_raw": "Amount Cap.\nGains >\n$200?\nSP Chord Energy Corporation - Common\nStock", "who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael Patrick Guest trims CHRD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033944.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "HOUSE-2026-20033983-T27", "src": "CONGRESS", "ticker": "CHRD", "cik": "", "company": "Chord Energy Corp", "company_raw": "treet Trust > Bank of America\nChord Energy Corporation - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims CHRD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428569}, {"id": "HOUSE-2025-20033446-T94", "src": "CONGRESS", "ticker": "CHRD", "cik": "", "company": "Chord Energy Corp", "company_raw": "s Schwab 401K > Schwab 893\nSP Chord Energy Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells CHRD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529369}, {"id": "HOUSE-2025-20033446-T92", "src": "CONGRESS", "ticker": "CHRD", "cik": "", "company": "Chord Energy Corp", "company_raw": "hwab Brokerage Account 924\nSP Chord Energy Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells CHRD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530809}, {"id": "HOUSE-2025-20033446-T93", "src": "CONGRESS", "ticker": "CHRD", "cik": "", "company": "Chord Energy Corp", "company_raw": "hwab Brokerage Account 924\nSP Chord Energy Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds CHRD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530809}, {"id": "HOUSE-2025-20030891-T132", "src": "CONGRESS", "ticker": "CHRD", "cik": "", "company": "Chord Energy Corp", "company_raw": "hwab Brokerage Account 548\nSP Chord Energy Corporation - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds CHRD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715129}, {"id": "HOUSE-2025-20029083-T11", "src": "CONGRESS", "ticker": "CHRD", "cik": "", "company": "Chord Energy Corp", "company_raw": "y - Select UMA Account # 1\nJT Chord Energy Corporation - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells CHRD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854809}, {"id": "HOUSE-2024-20026154-T9", "src": "CONGRESS", "ticker": "CHRD", "cik": "", "company": "Chord Energy Corp", "company_raw": "y - Select UMA Account # 1\nJT Chord Energy Corporation - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys CHRD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf", "trade_date": "2024-10-17", "timestamp": "2024-10-17", "mins": 1075129}, {"id": "HOUSE-2024-20025953-T13", "src": "CONGRESS", "ticker": "CHRD", "cik": "", "company": "Chord Energy Corp", "company_raw": "y - Select UMA Account # 1\nJT Chord Energy Corporation - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells CHRD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-16", "timestamp": "2024-09-16", "mins": 1119769}, {"id": "HOUSE-2024-20024612-T5", "src": "CONGRESS", "ticker": "CHRD", "cik": "", "company": "Chord Energy Corp", "company_raw": "y - Select UMA Account # 1\nJT Chord Energy Corporation - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys CHRD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024612.pdf", "trade_date": "2024-02-13", "timestamp": "2024-02-13", "mins": 1430809}, {"id": "HOUSE-2024-20024461-T11", "src": "CONGRESS", "ticker": "CHRD", "cik": "", "company": "Chord Energy Corp", "company_raw": "y - Select UMA Account # 1\nJT Chord Energy Corporation - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys CHRD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf", "trade_date": "2024-01-24", "timestamp": "2024-01-24", "mins": 1459609}, {"id": "HOUSE-2023-20023442-T7", "src": "CONGRESS", "ticker": "CHRD", "cik": "", "company": "Chord Energy Corp", "company_raw": ",001 - $15,000\nF S: New\nS O: Trust - KF19\nSP Chord Energy Corporation", "who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael Patrick Guest buys CHRD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023442.pdf", "trade_date": "2023-08-04", "timestamp": "2023-08-04", "mins": 1708729}, {"id": "HOUSE-2023-20022265-T8", "src": "CONGRESS", "ticker": "CHRD", "cik": "", "company": "Chord Energy Corp", "company_raw": "S O: CL TRUST > LDJ FAM INV LLC > Parametric\nChord Energy Corporation", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs adds CHRD to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022265.pdf", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047129}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005324", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp moves to a 3.2% passive stake in CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0000919574-26-005324-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000914208-26-000277", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp takes a 5% passive stake in CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0000914208-26-000277-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0000902219-26-000309", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp moves to a 5.6% passive stake in CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0000902219-26-000309-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0000315066-26-001971", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp moves to a 5.7% passive stake in CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0000315066-26-001971-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000902219-26-000140", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp takes a 6.7% passive stake in CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0000902219-26-000140-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000315066-26-001127", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp moves to a 6.8% passive stake in CHRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0000315066-26-001127-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260089}, {"id": "13DG-0002100119-26-000292", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp crosses 5% of CHRD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0002100119-26-000292-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002100121-26-000147", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "Chord Energy Corp", "who_key": "Chord Energy 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": "Chord Energy Corp crosses 5% of CHRD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1486159/0002100121-26-000147-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270169}, {"id": "13DG-0002012383-26-001075", "src": "13DG", "ticker": "CHRD", "cik": "1486159", "company": "Chord Energy Corp", "company_raw": "Chord Energy Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CHRD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001075-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301849}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Chord Energy Corporation - Common Stock", "new_value": "Chord Energy Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001486159", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001486159", "applied": 1, "detected_at": "2026-09-10T23:39:33.469756"}]}, "key_people": [{"who": "Daniel E. Brown", "who_key": "Brown Daniel E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2073078.88, "net": -2073078.88, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2073078.88, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705952/000170595226000011/0001705952-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 2073078.88, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705952/000170595226000011/0001705952-26-000011-index.htm"}}, {"who": "Douglas E. Brooks", "who_key": "Brooks Douglas E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1065120.0, "net": -1065120.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1065120.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548147/000154814726000014/0001548147-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 1065120.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548147/000154814726000014/0001548147-26-000014-index.htm"}}, {"who": "Shannon Browning Kinney", "who_key": "Kinney Shannon Browning", "role": "EVP, CAO, GC & Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 562660.0, "net": -562660.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 562660.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1987164/000198716426000014/0001987164-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 562660.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1987164/000198716426000014/0001987164-26-000014-index.htm"}}, {"who": "Samantha McKinney", "who_key": "McKinney Samantha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 299904.0, "net": -299904.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 299904.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805570/000180557026000007/0001805570-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 299904.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805570/000180557026000007/0001805570-26-000007-index.htm"}}, {"who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033944.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023442.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033944.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024612.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024461.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029083.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}}], "activity": [{"date": "2026-08-07", "net": -1065120.0}, {"date": "2026-08-10", "net": -299904.0}, {"date": "2026-08-11", "net": -562660.0}, {"date": "2026-08-21", "net": -2073078.88}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001705952-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006348", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006290", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005324", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000309", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000914208-26-000277", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001805570-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001987164-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005888", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000808", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001548147-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005766", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001486159-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001486159-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001971", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001486159-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001987164-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001494083-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001959173-26-005335", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0002024608-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001822123-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003649", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001548147-26-000010", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-05-07", "title": "Form S-3ASR", "accession": "0001486159-26-000026", "price_sensitive": false}], "performance": {"ticker": "CHRD", "has_prices": true, "summary": {"n": 7, "avg": 0.04372297407079538, "win_rate": 0.42857142857142855, "best": 0.4557242602238722, "worst": -0.1731192949323261, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 90.23, "return": 0.4557242602238722}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 98.5, "return": 0.33350253807106595}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-10-17", "score": 0.0, "ref_price": 130.58, "return": 0.0058967682646652}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-02-13", "score": 0.0, "ref_price": 155.76, "return": -0.15671545968156136}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-24", "score": 0.0, "ref_price": 153.7, "return": -0.14541314248536108}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 15001.0, "date": "2023-08-04", "score": 0.0, "ref_price": 158.85, "return": -0.1731192949323261}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-12-12", "score": 0.0, "ref_price": 133.19, "return": -0.013814850964787172}]}, "price_series": [{"date": "2016-08-08", "close": 8.91, "volume": 20544580.0}, {"date": "2016-08-09", "close": 8.9, "volume": 14307460.0}, {"date": "2016-08-10", "close": 8.44, "volume": 15190910.0}, {"date": "2016-08-11", "close": 9.09, "volume": 13792520.0}, {"date": "2016-08-12", "close": 9.35, "volume": 11738860.0}, {"date": "2016-08-15", "close": 9.62, "volume": 9501020.0}, {"date": "2016-08-16", "close": 9.48, "volume": 8383788.0}, {"date": "2016-08-17", "close": 9.74, "volume": 10563050.0}, {"date": "2016-08-18", "close": 10.35, "volume": 11773610.0}, {"date": "2016-08-19", "close": 10.27, "volume": 11286310.0}, {"date": "2016-08-22", "close": 9.87, "volume": 9330218.0}, {"date": "2016-08-23", "close": 9.82, "volume": 10156960.0}, {"date": "2016-08-24", "close": 9.38, "volume": 10477670.0}, {"date": "2016-08-25", "close": 9.54, "volume": 6564271.0}, {"date": "2016-08-26", "close": 9.59, "volume": 7534565.0}, {"date": "2016-08-29", "close": 9.72, "volume": 5735838.0}, {"date": "2016-08-30", "close": 9.73, "volume": 7543448.0}, {"date": "2016-08-31", "close": 9.48, "volume": 8148790.0}, {"date": "2016-09-01", "close": 9.49, "volume": 8941479.0}, {"date": "2016-09-02", "close": 9.98, "volume": 8309765.0}, {"date": "2016-09-06", "close": 10.26, "volume": 9117997.0}, {"date": "2016-09-07", "close": 10.44, "volume": 8755558.0}, {"date": "2016-09-08", "close": 10.85, "volume": 8541031.0}, {"date": "2016-09-09", "close": 10.29, "volume": 9052433.0}, {"date": "2016-09-12", "close": 10.38, "volume": 6736005.0}, {"date": "2016-09-13", "close": 9.7, "volume": 8710661.0}, {"date": "2016-09-14", "close": 9.14, "volume": 21737830.0}, {"date": "2016-09-15", "close": 9.12, "volume": 9611523.0}, {"date": "2016-09-16", "close": 9.22, "volume": 7672868.0}, {"date": "2016-09-19", "close": 9.15, "volume": 7509218.0}, {"date": "2016-09-20", "close": 8.88, "volume": 10559430.0}, {"date": "2016-09-21", "close": 9.52, "volume": 12519180.0}, {"date": "2016-09-22", "close": 9.81, "volume": 13099940.0}, {"date": "2016-09-23", "close": 9.15, "volume": 13800950.0}, {"date": "2016-09-26", "close": 9.45, "volume": 14072140.0}, {"date": "2016-09-27", "close": 9.18, "volume": 9904859.0}, {"date": "2016-09-28", "close": 10.45, "volume": 26109160.0}, {"date": "2016-09-29", "close": 11.19, "volume": 30955260.0}, {"date": "2016-09-30", "close": 11.47, "volume": 13485390.0}, {"date": "2016-10-03", "close": 11.59, "volume": 11704310.0}, {"date": "2016-10-04", "close": 11.29, "volume": 11813880.0}, {"date": "2016-10-05", "close": 11.73, "volume": 16629040.0}, {"date": "2016-10-06", "close": 11.59, "volume": 14883960.0}, {"date": "2016-10-07", "close": 11.32, "volume": 9837111.0}, {"date": "2016-10-10", "close": 11.68, "volume": 9722142.0}, {"date": "2016-10-11", "close": 11.74, "volume": 9671914.0}, {"date": "2016-10-12", "close": 11.41, "volume": 8099179.0}, {"date": "2016-10-13", "close": 11.2, "volume": 9383452.0}, {"date": "2016-10-14", "close": 11.05, "volume": 6596475.0}, {"date": "2016-10-17", "close": 11.23, "volume": 6588747.0}, {"date": "2016-10-18", "close": 10.57, "volume": 75547690.0}, {"date": "2016-10-19", "close": 11.19, "volume": 36384670.0}, {"date": "2016-10-20", "close": 11.59, "volume": 17364470.0}, {"date": "2016-10-21", "close": 11.42, "volume": 10378890.0}, {"date": "2016-10-24", "close": 11.56, "volume": 13167270.0}, {"date": "2016-10-25", "close": 11.31, "volume": 10418670.0}, {"date": "2016-10-26", "close": 11.44, "volume": 17649550.0}, {"date": "2016-10-27", "close": 11.62, "volume": 13230650.0}, {"date": "2016-10-28", "close": 11.48, "volume": 12358550.0}, {"date": "2016-10-31", "close": 10.49, "volume": 20688390.0}, {"date": "2016-11-01", "close": 10.42, "volume": 11500440.0}, {"date": "2016-11-02", "close": 9.96, "volume": 12879540.0}, {"date": "2016-11-03", "close": 10.05, "volume": 7535554.0}, {"date": "2016-11-04", "close": 10.31, "volume": 11106600.0}, {"date": "2016-11-07", "close": 10.81, "volume": 13257290.0}, {"date": "2016-11-08", "close": 11.35, "volume": 14464740.0}, {"date": "2016-11-09", "close": 12.21, "volume": 16719230.0}, {"date": "2016-11-10", "close": 12.0, "volume": 13969040.0}, {"date": "2016-11-11", "close": 11.69, "volume": 12212100.0}, {"date": "2016-11-14", "close": 11.82, "volume": 11556850.0}, {"date": "2016-11-15", "close": 12.36, "volume": 13183300.0}, {"date": "2016-11-16", "close": 12.4, "volume": 9647613.0}, {"date": "2016-11-17", "close": 12.04, "volume": 10382210.0}, {"date": "2016-11-18", "close": 12.37, "volume": 8374650.0}, {"date": "2016-11-21", "close": 13.4, "volume": 15366050.0}, {"date": "2016-11-22", "close": 13.05, "volume": 16785470.0}, {"date": "2016-11-23", "close": 13.15, "volume": 9564186.0}, {"date": "2016-11-25", "close": 12.63, "volume": 6613393.0}, {"date": "2016-11-28", "close": 11.9, "volume": 14538690.0}, {"date": "2016-11-29", "close": 11.72, "volume": 16599350.0}, {"date": "2016-11-30", "close": 14.97, "volume": 34192360.0}, {"date": "2016-12-01", "close": 15.0, "volume": 22459200.0}, {"date": "2016-12-02", "close": 15.12, "volume": 10115860.0}, {"date": "2016-12-05", "close": 15.04, "volume": 11138670.0}, {"date": "2016-12-06", "close": 15.35, "volume": 7269455.0}, {"date": "2016-12-07", "close": 15.38, "volume": 9680127.0}, {"date": "2016-12-08", "close": 15.48, "volume": 9717289.0}, {"date": "2016-12-09", "close": 15.45, "volume": 6233605.0}, {"date": "2016-12-12", "close": 15.62, "volume": 11770040.0}, {"date": "2016-12-13", "close": 16.35, "volume": 17626260.0}, {"date": "2016-12-14", "close": 15.06, "volume": 13833160.0}, {"date": "2016-12-15", "close": 15.29, "volume": 11435610.0}, {"date": "2016-12-16", "close": 15.82, "volume": 16262800.0}, {"date": "2016-12-19", "close": 16.05, "volume": 9442215.0}, {"date": "2016-12-20", "close": 16.55, "volume": 12441350.0}, {"date": "2016-12-21", "close": 15.94, "volume": 9641898.0}, {"date": "2016-12-22", "close": 15.89, "volume": 5644943.0}, {"date": "2016-12-23", "close": 15.76, "volume": 3885001.0}, {"date": "2016-12-27", "close": 15.88, "volume": 5451821.0}, {"date": "2016-12-28", "close": 15.53, "volume": 5221856.0}, {"date": "2016-12-29", "close": 15.09, "volume": 5182581.0}, {"date": "2016-12-30", "close": 15.14, "volume": 4046952.0}, {"date": "2017-01-03", "close": 15.73, "volume": 8671196.0}, {"date": "2017-01-04", "close": 16.22, "volume": 7773076.0}, {"date": "2017-01-05", "close": 15.89, "volume": 8159721.0}, {"date": "2017-01-06", "close": 15.58, "volume": 5535624.0}, {"date": "2017-01-09", "close": 15.12, "volume": 8105236.0}, {"date": "2017-01-10", "close": 15.15, "volume": 7895119.0}, {"date": "2017-01-11", "close": 15.42, "volume": 6675838.0}, {"date": "2017-01-12", "close": 15.21, "volume": 5741016.0}, {"date": "2017-01-13", "close": 14.76, "volume": 7372956.0}, {"date": "2017-01-17", "close": 14.76, "volume": 6406717.0}, {"date": "2017-01-18", "close": 14.46, "volume": 8760601.0}, {"date": "2017-01-19", "close": 14.39, "volume": 5459470.0}, {"date": "2017-01-20", "close": 14.46, "volume": 6176500.0}, {"date": "2017-01-23", "close": 14.25, "volume": 5661421.0}, {"date": "2017-01-24", "close": 14.49, "volume": 6568276.0}, {"date": "2017-01-25", "close": 14.67, "volume": 6044777.0}, {"date": "2017-01-26", "close": 14.97, "volume": 8209019.0}, {"date": "2017-01-27", "close": 14.89, "volume": 5636825.0}, {"date": "2017-01-30", "close": 14.04, "volume": 8719599.0}, {"date": "2017-01-31", "close": 14.14, "volume": 7277036.0}, {"date": "2017-02-01", "close": 14.41, "volume": 8160816.0}, {"date": "2017-02-02", "close": 14.28, "volume": 8387632.0}, {"date": "2017-02-03", "close": 14.57, "volume": 6567890.0}, {"date": "2017-02-06", "close": 13.81, "volume": 8182919.0}, {"date": "2017-02-07", "close": 13.51, "volume": 9543753.0}, {"date": "2017-02-08", "close": 13.74, "volume": 9991206.0}, {"date": "2017-02-09", "close": 14.14, "volume": 4702690.0}, {"date": "2017-02-10", "close": 14.3, "volume": 5637770.0}, {"date": "2017-02-13", "close": 14.08, "volume": 4851611.0}, {"date": "2017-02-14", "close": 14.5, "volume": 7738396.0}, {"date": "2017-02-15", "close": 14.41, "volume": 4241548.0}, {"date": "2017-02-16", "close": 14.1, "volume": 4537345.0}, {"date": "2017-02-17", "close": 13.93, "volume": 5932278.0}, {"date": "2017-02-21", "close": 14.34, "volume": 6512422.0}, {"date": "2017-02-22", "close": 13.66, "volume": 8882664.0}, {"date": "2017-02-23", "close": 14.2, "volume": 18290420.0}, {"date": "2017-02-24", "close": 13.89, "volume": 8552487.0}, {"date": "2017-02-27", "close": 14.36, "volume": 10565600.0}, {"date": "2017-02-28", "close": 14.16, "volume": 8633009.0}, {"date": "2017-03-01", "close": 14.88, "volume": 8206808.0}, {"date": "2017-03-02", "close": 13.98, "volume": 7009691.0}, {"date": "2017-03-03", "close": 14.13, "volume": 4472794.0}, {"date": "2017-03-06", "close": 14.26, "volume": 5205379.0}, {"date": "2017-03-07", "close": 14.21, "volume": 6342075.0}, {"date": "2017-03-08", "close": 12.96, "volume": 13540080.0}, {"date": "2017-03-09", "close": 13.08, "volume": 10323140.0}, {"date": "2017-03-10", "close": 12.97, "volume": 6385187.0}, {"date": "2017-03-13", "close": 13.22, "volume": 5690807.0}, {"date": "2017-03-14", "close": 12.86, "volume": 9882888.0}, {"date": "2017-03-15", "close": 13.29, "volume": 7763694.0}, {"date": "2017-03-16", "close": 12.99, "volume": 7857889.0}, {"date": "2017-03-17", "close": 12.8, "volume": 9908371.0}, {"date": "2017-03-20", "close": 12.92, "volume": 7645886.0}, {"date": "2017-03-21", "close": 12.58, "volume": 6176453.0}, {"date": "2017-03-22", "close": 12.16, "volume": 8588921.0}, {"date": "2017-03-23", "close": 12.19, "volume": 5320064.0}, {"date": "2017-03-24", "close": 12.37, "volume": 6488816.0}, {"date": "2017-03-27", "close": 12.63, "volume": 5983117.0}, {"date": "2017-03-28", "close": 13.18, "volume": 7734602.0}, {"date": "2017-03-29", "close": 13.81, "volume": 6991070.0}, {"date": "2017-03-30", "close": 13.89, "volume": 10527010.0}, {"date": "2017-03-31", "close": 14.26, "volume": 6931171.0}, {"date": "2017-04-03", "close": 14.16, "volume": 6314486.0}, {"date": "2017-04-04", "close": 14.5, "volume": 6455694.0}, {"date": "2017-04-05", "close": 13.97, "volume": 13149140.0}, {"date": "2017-04-06", "close": 14.17, "volume": 6581573.0}, {"date": "2017-04-07", "close": 13.98, "volume": 6662873.0}, {"date": "2017-04-10", "close": 14.5, "volume": 5257073.0}, {"date": "2017-04-11", "close": 14.29, "volume": 6536492.0}, {"date": "2017-04-12", "close": 13.36, "volume": 13026630.0}, {"date": "2017-04-13", "close": 13.06, "volume": 10434330.0}, {"date": "2017-04-17", "close": 13.17, "volume": 6472134.0}, {"date": "2017-04-18", "close": 12.97, "volume": 8685102.0}, {"date": "2017-04-19", "close": 12.04, "volume": 11611810.0}, {"date": "2017-04-20", "close": 11.76, "volume": 13191030.0}, {"date": "2017-04-21", "close": 11.81, "volume": 13087100.0}, {"date": "2017-04-24", "close": 11.94, "volume": 9071109.0}, {"date": "2017-04-25", "close": 12.34, "volume": 5819105.0}, {"date": "2017-04-26", "close": 12.22, "volume": 7615341.0}, {"date": "2017-04-27", "close": 11.81, "volume": 12123970.0}, {"date": "2017-04-28", "close": 11.94, "volume": 8735684.0}, {"date": "2017-05-01", "close": 11.91, "volume": 5717940.0}, {"date": "2017-05-02", "close": 11.64, "volume": 5823836.0}, {"date": "2017-05-03", "close": 11.95, "volume": 5991979.0}, {"date": "2017-05-04", "close": 11.13, "volume": 15586800.0}, {"date": "2017-05-05", "close": 11.93, "volume": 9911590.0}, {"date": "2017-05-08", "close": 12.12, "volume": 11790920.0}, {"date": "2017-05-09", "close": 11.49, "volume": 18865730.0}, {"date": "2017-05-10", "close": 11.98, "volume": 12379660.0}, {"date": "2017-05-11", "close": 11.89, "volume": 12924420.0}, {"date": "2017-05-12", "close": 11.82, "volume": 7243930.0}, {"date": "2017-05-15", "close": 12.08, "volume": 9036141.0}, {"date": "2017-05-16", "close": 11.88, "volume": 7147537.0}, {"date": "2017-05-17", "close": 11.58, "volume": 8877190.0}, {"date": "2017-05-18", "close": 11.5, "volume": 7133302.0}, {"date": "2017-05-19", "close": 11.97, "volume": 5712971.0}, {"date": "2017-05-22", "close": 11.79, "volume": 8108732.0}, {"date": "2017-05-23", "close": 11.52, "volume": 10388590.0}, {"date": "2017-05-24", "close": 11.23, "volume": 14699210.0}, {"date": "2017-05-25", "close": 10.41, "volume": 14311410.0}, {"date": "2017-05-26", "close": 10.48, "volume": 6775637.0}, {"date": "2017-05-30", "close": 9.7, "volume": 12392670.0}, {"date": "2017-05-31", "close": 9.76, "volume": 11983270.0}, {"date": "2017-06-01", "close": 9.94, "volume": 16343180.0}, {"date": "2017-06-02", "close": 9.7, "volume": 8134234.0}, {"date": "2017-06-05", "close": 9.76, "volume": 6803701.0}, {"date": "2017-06-06", "close": 10.19, "volume": 6907677.0}, {"date": "2017-06-07", "close": 9.06, "volume": 13760120.0}, {"date": "2017-06-08", "close": 8.78, "volume": 13426030.0}, {"date": "2017-06-09", "close": 9.35, "volume": 11412440.0}, {"date": "2017-06-12", "close": 9.36, "volume": 10650230.0}, {"date": "2017-06-13", "close": 9.75, "volume": 8095162.0}, {"date": "2017-06-14", "close": 8.73, "volume": 12769100.0}, {"date": "2017-06-15", "close": 8.33, "volume": 9918471.0}, {"date": "2017-06-16", "close": 8.17, "volume": 14984160.0}, {"date": "2017-06-19", "close": 8.21, "volume": 6492973.0}, {"date": "2017-06-20", "close": 8.15, "volume": 9711171.0}, {"date": "2017-06-21", "close": 7.55, "volume": 17298590.0}, {"date": "2017-06-22", "close": 7.66, "volume": 12085950.0}, {"date": "2017-06-23", "close": 7.75, "volume": 9057326.0}, {"date": "2017-06-26", "close": 7.72, "volume": 6053529.0}, {"date": "2017-06-27", "close": 7.93, "volume": 9859774.0}, {"date": "2017-06-28", "close": 7.87, "volume": 12020340.0}, {"date": "2017-06-29", "close": 7.88, "volume": 7323598.0}, {"date": "2017-06-30", "close": 8.05, "volume": 8161700.0}, {"date": "2017-07-03", "close": 8.49, "volume": 4190710.0}, {"date": "2017-07-05", "close": 8.03, "volume": 10062650.0}, {"date": "2017-07-06", "close": 7.72, "volume": 13419660.0}, {"date": "2017-07-07", "close": 7.46, "volume": 10018480.0}, {"date": "2017-07-10", "close": 7.63, "volume": 9716564.0}, {"date": "2017-07-11", "close": 7.76, "volume": 7402704.0}, {"date": "2017-07-12", "close": 7.7, "volume": 9459907.0}, {"date": "2017-07-13", "close": 7.85, "volume": 7167251.0}, {"date": "2017-07-14", "close": 7.89, "volume": 4664052.0}, {"date": "2017-07-17", "close": 7.79, "volume": 5539061.0}, {"date": "2017-07-18", "close": 7.65, "volume": 7801066.0}, {"date": "2017-07-19", "close": 8.18, "volume": 10893630.0}, {"date": "2017-07-20", "close": 7.86, "volume": 8428788.0}, {"date": "2017-07-21", "close": 7.49, "volume": 11995060.0}, {"date": "2017-07-24", "close": 7.46, "volume": 7561957.0}, {"date": "2017-07-25", "close": 7.71, "volume": 11065090.0}, {"date": "2017-07-26", "close": 7.86, "volume": 12081290.0}, {"date": "2017-07-27", "close": 8.01, "volume": 8079856.0}, {"date": "2017-07-28", "close": 7.99, "volume": 9701324.0}, {"date": "2017-07-31", "close": 7.78, "volume": 10035890.0}, {"date": "2017-08-01", "close": 7.53, "volume": 9286470.0}, {"date": "2017-08-02", "close": 7.36, "volume": 11634300.0}, {"date": "2017-08-03", "close": 7.23, "volume": 18446070.0}, {"date": "2017-08-04", "close": 8.05, "volume": 16635360.0}, {"date": "2017-08-07", "close": 7.8, "volume": 11645870.0}, {"date": "2017-08-08", "close": 8.03, "volume": 10212180.0}, {"date": "2017-08-09", "close": 8.08, "volume": 11396380.0}, {"date": "2017-08-10", "close": 7.95, "volume": 11954160.0}, {"date": "2017-08-11", "close": 7.93, "volume": 6148477.0}, {"date": "2017-08-14", "close": 7.76, "volume": 5853751.0}, {"date": "2017-08-15", "close": 7.51, "volume": 8658862.0}, {"date": "2017-08-16", "close": 7.34, "volume": 7185583.0}, {"date": "2017-08-17", "close": 7.16, "volume": 6799979.0}, {"date": "2017-08-18", "close": 7.35, "volume": 5601512.0}, {"date": "2017-08-21", "close": 7.07, "volume": 4664617.0}, {"date": "2017-08-22", "close": 7.11, "volume": 4009274.0}, {"date": "2017-08-23", "close": 7.32, "volume": 6452844.0}, {"date": "2017-08-24", "close": 7.27, "volume": 4035045.0}, {"date": "2017-08-25", "close": 7.24, "volume": 3538048.0}, {"date": "2017-08-28", "close": 7.03, "volume": 7911717.0}, {"date": "2017-08-29", "close": 6.95, "volume": 7494431.0}, {"date": "2017-08-30", "close": 7.02, "volume": 6856087.0}, {"date": "2017-08-31", "close": 7.3, "volume": 7178392.0}, {"date": "2017-09-01", "close": 7.39, "volume": 6390021.0}, {"date": "2017-09-05", "close": 7.57, "volume": 10595890.0}, {"date": "2017-09-06", "close": 7.74, "volume": 8059212.0}, {"date": "2017-09-07", "close": 7.66, "volume": 9585260.0}, {"date": "2017-09-08", "close": 7.1, "volume": 10607020.0}, {"date": "2017-09-11", "close": 7.17, "volume": 6289782.0}, {"date": "2017-09-12", "close": 7.46, "volume": 17716560.0}, {"date": "2017-09-13", "close": 8.16, "volume": 19966350.0}, {"date": "2017-09-14", "close": 8.27, "volume": 13107900.0}, {"date": "2017-09-15", "close": 8.32, "volume": 7946605.0}, {"date": "2017-09-18", "close": 8.46, "volume": 6090594.0}, {"date": "2017-09-19", "close": 8.58, "volume": 8006127.0}, {"date": "2017-09-20", "close": 8.91, "volume": 9706669.0}, {"date": "2017-09-21", "close": 8.73, "volume": 5685115.0}, {"date": "2017-09-22", "close": 8.62, "volume": 4498463.0}, {"date": "2017-09-25", "close": 9.13, "volume": 8703082.0}, {"date": "2017-09-26", "close": 9.11, "volume": 9424232.0}, {"date": "2017-09-27", "close": 9.21, "volume": 8565073.0}, {"date": "2017-09-28", "close": 9.18, "volume": 8599547.0}, {"date": "2017-09-29", "close": 9.12, "volume": 5348744.0}, {"date": "2017-10-02", "close": 9.14, "volume": 6602686.0}, {"date": "2017-10-03", "close": 9.08, "volume": 8857878.0}, {"date": "2017-10-04", "close": 8.76, "volume": 8942622.0}, {"date": "2017-10-05", "close": 8.9, "volume": 5778298.0}, {"date": "2017-10-06", "close": 8.4, "volume": 11346300.0}, {"date": "2017-10-09", "close": 8.43, "volume": 4626405.0}, {"date": "2017-10-10", "close": 8.34, "volume": 5808145.0}, {"date": "2017-10-11", "close": 8.62, "volume": 9767158.0}, {"date": "2017-10-12", "close": 8.4, "volume": 7421087.0}, {"date": "2017-10-13", "close": 8.48, "volume": 4952894.0}, {"date": "2017-10-16", "close": 8.67, "volume": 5928050.0}, {"date": "2017-10-17", "close": 8.76, "volume": 7421515.0}, {"date": "2017-10-18", "close": 8.7, "volume": 6713481.0}, {"date": "2017-10-19", "close": 8.58, "volume": 5550472.0}, {"date": "2017-10-20", "close": 8.71, "volume": 5126086.0}, {"date": "2017-10-23", "close": 8.37, "volume": 6663907.0}, {"date": "2017-10-24", "close": 8.48, "volume": 6249812.0}, {"date": "2017-10-25", "close": 8.55, "volume": 7001240.0}, {"date": "2017-10-26", "close": 8.69, "volume": 6669416.0}, {"date": "2017-10-27", "close": 8.99, "volume": 7484218.0}, {"date": "2017-10-30", "close": 9.22, "volume": 6636107.0}, {"date": "2017-10-31", "close": 9.45, "volume": 6738415.0}, {"date": "2017-11-01", "close": 10.16, "volume": 14776330.0}, {"date": "2017-11-02", "close": 9.89, "volume": 9791423.0}, {"date": "2017-11-03", "close": 10.25, "volume": 9955535.0}, {"date": "2017-11-06", "close": 11.09, "volume": 13153090.0}, {"date": "2017-11-07", "close": 10.89, "volume": 11692850.0}, {"date": "2017-11-08", "close": 10.73, "volume": 14781120.0}, {"date": "2017-11-09", "close": 10.77, "volume": 13316680.0}, {"date": "2017-11-10", "close": 10.78, "volume": 8769788.0}, {"date": "2017-11-13", "close": 10.49, "volume": 6461275.0}, {"date": "2017-11-14", "close": 10.04, "volume": 9326197.0}, {"date": "2017-11-15", "close": 9.92, "volume": 7839348.0}, {"date": "2017-11-16", "close": 9.74, "volume": 6281594.0}, {"date": "2017-11-17", "close": 9.95, "volume": 7249999.0}, {"date": "2017-11-20", "close": 9.54, "volume": 6971603.0}, {"date": "2017-11-21", "close": 9.72, "volume": 7449586.0}, {"date": "2017-11-22", "close": 9.97, "volume": 5479080.0}, {"date": "2017-11-24", "close": 10.06, "volume": 3313380.0}, {"date": "2017-11-27", "close": 9.44, "volume": 10082860.0}, {"date": "2017-11-28", "close": 9.52, "volume": 10253600.0}, {"date": "2017-11-29", "close": 9.65, "volume": 9057389.0}, {"date": "2017-11-30", "close": 10.23, "volume": 10429240.0}, {"date": "2017-12-01", "close": 10.46, "volume": 14505170.0}, {"date": "2017-12-04", "close": 10.3, "volume": 7306197.0}, {"date": "2017-12-05", "close": 10.05, "volume": 6021869.0}, {"date": "2017-12-06", "close": 9.7, "volume": 7030381.0}, {"date": "2017-12-07", "close": 9.71, "volume": 5407922.0}, {"date": "2017-12-08", "close": 10.06, "volume": 5634594.0}, {"date": "2017-12-11", "close": 10.06, "volume": 5252415.0}, {"date": "2017-12-12", "close": 8.33, "volume": 87703730.0}, {"date": "2017-12-13", "close": 8.1, "volume": 45906010.0}, {"date": "2017-12-14", "close": 8.01, "volume": 19911910.0}, {"date": "2017-12-15", "close": 7.84, "volume": 18450310.0}, {"date": "2017-12-18", "close": 7.97, "volume": 12268080.0}, {"date": "2017-12-19", "close": 7.87, "volume": 13142550.0}, {"date": "2017-12-20", "close": 7.96, "volume": 13419320.0}, {"date": "2017-12-21", "close": 8.18, "volume": 13931220.0}, {"date": "2017-12-22", "close": 8.06, "volume": 10772850.0}, {"date": "2017-12-26", "close": 8.38, "volume": 9319496.0}, {"date": "2017-12-27", "close": 8.32, "volume": 8017113.0}, {"date": "2017-12-28", "close": 8.36, "volume": 6425111.0}, {"date": "2017-12-29", "close": 8.41, "volume": 7558731.0}, {"date": "2018-01-02", "close": 8.57, "volume": 7460274.0}, {"date": "2018-01-03", "close": 8.8, "volume": 11274760.0}, {"date": "2018-01-04", "close": 8.81, "volume": 11659890.0}, {"date": "2018-01-05", "close": 8.71, "volume": 7294135.0}, {"date": "2018-01-08", "close": 8.66, "volume": 6347791.0}, {"date": "2018-01-09", "close": 8.7, "volume": 7066402.0}, {"date": "2018-01-10", "close": 8.81, "volume": 6799533.0}, {"date": "2018-01-11", "close": 9.34, "volume": 16553810.0}, {"date": "2018-01-12", "close": 9.27, "volume": 8963289.0}, {"date": "2018-01-16", "close": 9.01, "volume": 8288788.0}, {"date": "2018-01-17", "close": 8.99, "volume": 6979759.0}, {"date": "2018-01-18", "close": 8.89, "volume": 6701087.0}, {"date": "2018-01-19", "close": 8.84, "volume": 5998352.0}, {"date": "2018-01-22", "close": 9.15, "volume": 9468115.0}, {"date": "2018-01-23", "close": 9.21, "volume": 10070240.0}, {"date": "2018-01-24", "close": 9.27, "volume": 8881071.0}, {"date": "2018-01-25", "close": 9.02, "volume": 8701531.0}, {"date": "2018-01-26", "close": 9.03, "volume": 5634610.0}, {"date": "2018-01-29", "close": 8.93, "volume": 7657642.0}, {"date": "2018-01-30", "close": 8.41, "volume": 13684170.0}, {"date": "2018-01-31", "close": 8.66, "volume": 10332650.0}, {"date": "2018-02-01", "close": 8.9, "volume": 9698156.0}, {"date": "2018-02-02", "close": 8.33, "volume": 12697890.0}, {"date": "2018-02-05", "close": 8.19, "volume": 12931810.0}, {"date": "2018-02-06", "close": 8.38, "volume": 10543700.0}, {"date": "2018-02-07", "close": 7.9, "volume": 11135090.0}, {"date": "2018-02-08", "close": 7.72, "volume": 10454770.0}, {"date": "2018-02-09", "close": 7.76, "volume": 12083840.0}, {"date": "2018-02-12", "close": 7.87, "volume": 8397252.0}, {"date": "2018-02-13", "close": 7.72, "volume": 7352411.0}, {"date": "2018-02-14", "close": 8.07, "volume": 9085889.0}, {"date": "2018-02-15", "close": 7.92, "volume": 12539700.0}, {"date": "2018-02-16", "close": 7.93, "volume": 8836365.0}, {"date": "2018-02-20", "close": 7.97, "volume": 5619729.0}, {"date": "2018-02-21", "close": 7.78, "volume": 5606217.0}, {"date": "2018-02-22", "close": 8.37, "volume": 10844030.0}, {"date": "2018-02-23", "close": 8.8, "volume": 9609196.0}, {"date": "2018-02-26", "close": 8.87, "volume": 7515842.0}, {"date": "2018-02-27", "close": 8.6, "volume": 9696235.0}, {"date": "2018-02-28", "close": 7.88, "volume": 18915450.0}, {"date": "2018-03-01", "close": 8.06, "volume": 12210670.0}, {"date": "2018-03-02", "close": 8.34, "volume": 9931476.0}, {"date": "2018-03-05", "close": 8.59, "volume": 9692983.0}, {"date": "2018-03-06", "close": 8.6, "volume": 8361114.0}, {"date": "2018-03-07", "close": 8.21, "volume": 8320559.0}, {"date": "2018-03-08", "close": 8.1, "volume": 9335916.0}, {"date": "2018-03-09", "close": 8.33, "volume": 7798652.0}, {"date": "2018-03-12", "close": 8.25, "volume": 6892777.0}, {"date": "2018-03-13", "close": 8.23, "volume": 8018065.0}, {"date": "2018-03-14", "close": 8.29, "volume": 7009031.0}, {"date": "2018-03-15", "close": 8.14, "volume": 7807595.0}, {"date": "2018-03-16", "close": 8.25, "volume": 8589928.0}, {"date": "2018-03-19", "close": 7.91, "volume": 7780567.0}, {"date": "2018-03-20", "close": 7.99, "volume": 7167521.0}, {"date": "2018-03-21", "close": 8.58, "volume": 12823990.0}, {"date": "2018-03-22", "close": 8.37, "volume": 6953435.0}, {"date": "2018-03-23", "close": 8.29, "volume": 10280750.0}, {"date": "2018-03-26", "close": 8.37, "volume": 7507688.0}, {"date": "2018-03-27", "close": 8.11, "volume": 8005712.0}, {"date": "2018-03-28", "close": 8.03, "volume": 8589519.0}, {"date": "2018-03-29", "close": 8.1, "volume": 12880660.0}, {"date": "2018-04-02", "close": 7.77, "volume": 10050520.0}, {"date": "2018-04-03", "close": 7.9, "volume": 8263380.0}, {"date": "2018-04-04", "close": 7.82, "volume": 7752303.0}, {"date": "2018-04-05", "close": 8.22, "volume": 9406901.0}, {"date": "2018-04-06", "close": 7.82, "volume": 10010650.0}, {"date": "2018-04-09", "close": 7.81, "volume": 7332975.0}, {"date": "2018-04-10", "close": 8.35, "volume": 11559850.0}, {"date": "2018-04-11", "close": 8.67, "volume": 12208700.0}, {"date": "2018-04-12", "close": 8.73, "volume": 7734781.0}, {"date": "2018-04-13", "close": 8.87, "volume": 8889142.0}, {"date": "2018-04-16", "close": 8.96, "volume": 8648467.0}, {"date": "2018-04-17", "close": 9.22, "volume": 6792689.0}, {"date": "2018-04-18", "close": 10.2, "volume": 23512180.0}, {"date": "2018-04-19", "close": 10.15, "volume": 11482520.0}, {"date": "2018-04-20", "close": 10.16, "volume": 8512695.0}, {"date": "2018-04-23", "close": 10.33, "volume": 8434778.0}, {"date": "2018-04-24", "close": 10.24, "volume": 10014870.0}, {"date": "2018-04-25", "close": 10.64, "volume": 8653653.0}, {"date": "2018-04-26", "close": 10.61, "volume": 9512098.0}, {"date": "2018-04-27", "close": 10.8, "volume": 25187990.0}, {"date": "2018-04-30", "close": 11.03, "volume": 57226360.0}, {"date": "2018-05-01", "close": 10.87, "volume": 14286720.0}, {"date": "2018-05-02", "close": 11.14, "volume": 11566300.0}, {"date": "2018-05-03", "close": 11.01, "volume": 9567141.0}, {"date": "2018-05-04", "close": 11.22, "volume": 10142470.0}, {"date": "2018-05-07", "close": 11.34, "volume": 12698380.0}, {"date": "2018-05-08", "close": 11.54, "volume": 16842320.0}, {"date": "2018-05-09", "close": 11.47, "volume": 13776490.0}, {"date": "2018-05-10", "close": 11.68, "volume": 10171540.0}, {"date": "2018-05-11", "close": 11.61, "volume": 9041218.0}, {"date": "2018-05-14", "close": 11.8, "volume": 7679958.0}, {"date": "2018-05-15", "close": 11.94, "volume": 6871797.0}, {"date": "2018-05-16", "close": 12.31, "volume": 9933099.0}, {"date": "2018-05-17", "close": 12.76, "volume": 8899692.0}, {"date": "2018-05-18", "close": 12.74, "volume": 6928747.0}, {"date": "2018-05-21", "close": 12.97, "volume": 7218891.0}, {"date": "2018-05-22", "close": 12.52, "volume": 10343780.0}, {"date": "2018-05-23", "close": 12.76, "volume": 11626750.0}, {"date": "2018-05-24", "close": 12.66, "volume": 9648624.0}, {"date": "2018-05-25", "close": 12.15, "volume": 14683440.0}, {"date": "2018-05-29", "close": 12.34, "volume": 8112789.0}, {"date": "2018-05-30", "close": 13.04, "volume": 7205326.0}, {"date": "2018-05-31", "close": 13.03, "volume": 7505995.0}, {"date": "2018-06-01", "close": 13.19, "volume": 16087600.0}, {"date": "2018-06-04", "close": 12.44, "volume": 13368460.0}, {"date": "2018-06-05", "close": 12.47, "volume": 7416070.0}, {"date": "2018-06-06", "close": 12.52, "volume": 9159873.0}, {"date": "2018-06-07", "close": 12.97, "volume": 8568940.0}, {"date": "2018-06-08", "close": 12.86, "volume": 6899097.0}, {"date": "2018-06-11", "close": 12.87, "volume": 7287901.0}, {"date": "2018-06-12", "close": 12.8, "volume": 8720234.0}, {"date": "2018-06-13", "close": 12.76, "volume": 7522288.0}, {"date": "2018-06-14", "close": 12.63, "volume": 5883048.0}, {"date": "2018-06-15", "close": 12.01, "volume": 13709320.0}, {"date": "2018-06-18", "close": 12.28, "volume": 7068059.0}, {"date": "2018-06-19", "close": 12.49, "volume": 4957551.0}, {"date": "2018-06-20", "close": 13.11, "volume": 8279520.0}, {"date": "2018-06-21", "close": 12.63, "volume": 5594402.0}, {"date": "2018-06-22", "close": 13.78, "volume": 15252580.0}, {"date": "2018-06-25", "close": 13.1, "volume": 7969672.0}, {"date": "2018-06-26", "close": 13.16, "volume": 11570120.0}, {"date": "2018-06-27", "close": 13.42, "volume": 10878340.0}, {"date": "2018-06-28", "close": 13.21, "volume": 8108070.0}, {"date": "2018-06-29", "close": 12.97, "volume": 8305691.0}, {"date": "2018-07-02", "close": 12.64, "volume": 5776204.0}, {"date": "2018-07-03", "close": 12.8, "volume": 3847755.0}, {"date": "2018-07-05", "close": 12.94, "volume": 5648013.0}, {"date": "2018-07-06", "close": 13.21, "volume": 5686955.0}, {"date": "2018-07-09", "close": 13.34, "volume": 8152593.0}, {"date": "2018-07-10", "close": 13.27, "volume": 6331878.0}, {"date": "2018-07-11", "close": 12.78, "volume": 7454422.0}, {"date": "2018-07-12", "close": 12.72, "volume": 7158211.0}, {"date": "2018-07-13", "close": 12.55, "volume": 4680915.0}, {"date": "2018-07-16", "close": 11.9, "volume": 8230498.0}, {"date": "2018-07-17", "close": 11.89, "volume": 5155794.0}, {"date": "2018-07-18", "close": 11.9, "volume": 8145489.0}, {"date": "2018-07-19", "close": 12.08, "volume": 4712228.0}, {"date": "2018-07-20", "close": 12.08, "volume": 5240507.0}, {"date": "2018-07-23", "close": 12.03, "volume": 4136811.0}, {"date": "2018-07-24", "close": 12.34, "volume": 3983814.0}, {"date": "2018-07-25", "close": 12.34, "volume": 6208226.0}, {"date": "2018-07-26", "close": 12.22, "volume": 7667243.0}, {"date": "2018-07-27", "close": 11.91, "volume": 4069937.0}, {"date": "2018-07-30", "close": 12.23, "volume": 5163023.0}, {"date": "2018-07-31", "close": 12.22, "volume": 6039367.0}, {"date": "2018-08-01", "close": 11.89, "volume": 7866911.0}, {"date": "2018-08-02", "close": 12.34, "volume": 4943221.0}, {"date": "2018-08-03", "close": 12.26, "volume": 5259944.0}, {"date": "2018-08-06", "close": 12.6, "volume": 6436171.0}, {"date": "2018-08-07", "close": 13.1, "volume": 16153420.0}, {"date": "2018-08-08", "close": 12.63, "volume": 11043310.0}, {"date": "2018-08-09", "close": 12.8, "volume": 7830520.0}, {"date": "2018-08-10", "close": 13.04, "volume": 6109133.0}, {"date": "2018-08-13", "close": 12.41, "volume": 7273206.0}, {"date": "2018-08-14", "close": 12.75, "volume": 5506228.0}, {"date": "2018-08-15", "close": 11.66, "volume": 12189050.0}, {"date": "2018-08-16", "close": 11.83, "volume": 6789476.0}, {"date": "2018-08-17", "close": 12.08, "volume": 6942001.0}, {"date": "2018-08-20", "close": 12.12, "volume": 5568596.0}, {"date": "2018-08-21", "close": 12.42, "volume": 4561138.0}, {"date": "2018-08-22", "close": 12.94, "volume": 5770037.0}, {"date": "2018-08-23", "close": 12.93, "volume": 4742024.0}, {"date": "2018-08-24", "close": 13.21, "volume": 5297160.0}, {"date": "2018-08-27", "close": 13.14, "volume": 3971689.0}, {"date": "2018-08-28", "close": 12.83, "volume": 4899669.0}, {"date": "2018-08-29", "close": 13.19, "volume": 5274773.0}, {"date": "2018-08-30", "close": 13.4, "volume": 4775753.0}, {"date": "2018-08-31", "close": 13.46, "volume": 3823257.0}, {"date": "2018-09-04", "close": 13.38, "volume": 5366579.0}, {"date": "2018-09-05", "close": 13.25, "volume": 5117218.0}, {"date": "2018-09-06", "close": 12.36, "volume": 7295951.0}, {"date": "2018-09-07", "close": 12.28, "volume": 8874494.0}, {"date": "2018-09-10", "close": 12.08, "volume": 5573284.0}, {"date": "2018-09-11", "close": 12.47, "volume": 5276753.0}, {"date": "2018-09-12", "close": 12.48, "volume": 7469541.0}, {"date": "2018-09-13", "close": 12.17, "volume": 6503548.0}, {"date": "2018-09-14", "close": 12.28, "volume": 5109513.0}, {"date": "2018-09-17", "close": 12.22, "volume": 5355342.0}, {"date": "2018-09-18", "close": 12.68, "volume": 6991648.0}, {"date": "2018-09-19", "close": 12.89, "volume": 6142528.0}, {"date": "2018-09-20", "close": 12.77, "volume": 4759029.0}, {"date": "2018-09-21", "close": 12.97, "volume": 6893584.0}, {"date": "2018-09-24", "close": 13.66, "volume": 9446347.0}, {"date": "2018-09-25", "close": 13.92, "volume": 10435830.0}, {"date": "2018-09-26", "close": 13.52, "volume": 6983404.0}, {"date": "2018-09-27", "close": 13.88, "volume": 4496563.0}, {"date": "2018-09-28", "close": 14.18, "volume": 8760168.0}, {"date": "2018-10-01", "close": 14.27, "volume": 7351423.0}, {"date": "2018-10-02", "close": 14.13, "volume": 5553617.0}, {"date": "2018-10-03", "close": 14.22, "volume": 5989618.0}, {"date": "2018-10-04", "close": 13.83, "volume": 5659637.0}, {"date": "2018-10-05", "close": 13.34, "volume": 10176560.0}, {"date": "2018-10-08", "close": 12.9, "volume": 10519040.0}, {"date": "2018-10-09", "close": 13.23, "volume": 8486902.0}, {"date": "2018-10-10", "close": 12.58, "volume": 7616842.0}, {"date": "2018-10-11", "close": 11.97, "volume": 10291270.0}, {"date": "2018-10-12", "close": 12.39, "volume": 9834117.0}, {"date": "2018-10-15", "close": 12.49, "volume": 6724754.0}, {"date": "2018-10-16", "close": 12.74, "volume": 5533532.0}, {"date": "2018-10-17", "close": 12.47, "volume": 7084211.0}, {"date": "2018-10-18", "close": 12.16, "volume": 7787651.0}, {"date": "2018-10-19", "close": 12.23, "volume": 8323151.0}, {"date": "2018-10-22", "close": 12.01, "volume": 5397665.0}, {"date": "2018-10-23", "close": 11.38, "volume": 9963930.0}, {"date": "2018-10-24", "close": 10.39, "volume": 12190700.0}, {"date": "2018-10-25", "close": 10.44, "volume": 7140647.0}, {"date": "2018-10-26", "close": 10.2, "volume": 8256154.0}, {"date": "2018-10-29", "close": 9.69, "volume": 8458025.0}, {"date": "2018-10-30", "close": 9.81, "volume": 12303370.0}, {"date": "2018-10-31", "close": 10.06, "volume": 12219310.0}, {"date": "2018-11-01", "close": 10.34, "volume": 16008920.0}, {"date": "2018-11-02", "close": 9.87, "volume": 8699715.0}, {"date": "2018-11-05", "close": 10.21, "volume": 8943329.0}, {"date": "2018-11-06", "close": 9.88, "volume": 16424090.0}, {"date": "2018-11-07", "close": 10.26, "volume": 8646687.0}, {"date": "2018-11-08", "close": 9.57, "volume": 9154319.0}, {"date": "2018-11-09", "close": 9.36, "volume": 11017830.0}, {"date": "2018-11-12", "close": 8.77, "volume": 10336310.0}, {"date": "2018-11-13", "close": 8.32, "volume": 10767320.0}, {"date": "2018-11-14", "close": 8.27, "volume": 13940260.0}, {"date": "2018-11-15", "close": 8.49, "volume": 9087993.0}, {"date": "2018-11-16", "close": 8.29, "volume": 11554160.0}, {"date": "2018-11-19", "close": 8.05, "volume": 11162220.0}, {"date": "2018-11-20", "close": 7.34, "volume": 16225170.0}, {"date": "2018-11-21", "close": 7.74, "volume": 7183765.0}, {"date": "2018-11-23", "close": 7.49, "volume": 4276944.0}, {"date": "2018-11-26", "close": 7.6, "volume": 8129581.0}, {"date": "2018-11-27", "close": 7.48, "volume": 7744426.0}, {"date": "2018-11-28", "close": 7.39, "volume": 10629090.0}, {"date": "2018-11-29", "close": 7.51, "volume": 10465950.0}, {"date": "2018-11-30", "close": 7.14, "volume": 12907240.0}, {"date": "2018-12-03", "close": 7.75, "volume": 13540040.0}, {"date": "2018-12-04", "close": 7.4, "volume": 9135404.0}, {"date": "2018-12-06", "close": 6.86, "volume": 17364660.0}, {"date": "2018-12-07", "close": 6.89, "volume": 12411230.0}, {"date": "2018-12-10", "close": 6.45, "volume": 13439170.0}, {"date": "2018-12-11", "close": 6.32, "volume": 11732080.0}, {"date": "2018-12-12", "close": 6.33, "volume": 13092080.0}, {"date": "2018-12-13", "close": 6.3, "volume": 12002810.0}, {"date": "2018-12-14", "close": 5.89, "volume": 10095990.0}, {"date": "2018-12-17", "close": 5.69, "volume": 11913050.0}, {"date": "2018-12-18", "close": 5.42, "volume": 13479660.0}, {"date": "2018-12-19", "close": 5.28, "volume": 12917720.0}, {"date": "2018-12-20", "close": 5.12, "volume": 11276540.0}, {"date": "2018-12-21", "close": 5.03, "volume": 17271050.0}, {"date": "2018-12-24", "close": 4.74, "volume": 7277791.0}, {"date": "2018-12-26", "close": 5.38, "volume": 15396230.0}, {"date": "2018-12-27", "close": 5.57, "volume": 14492380.0}, {"date": "2018-12-28", "close": 5.46, "volume": 10546930.0}, {"date": "2018-12-31", "close": 5.53, "volume": 7386756.0}, {"date": "2019-01-02", "close": 5.54, "volume": 12361770.0}, {"date": "2019-01-03", "close": 5.64, "volume": 9477422.0}, {"date": "2019-01-04", "close": 6.04, "volume": 15372090.0}, {"date": "2019-01-07", "close": 6.18, "volume": 11927170.0}, {"date": "2019-01-08", "close": 6.42, "volume": 16121190.0}, {"date": "2019-01-09", "close": 6.58, "volume": 14120670.0}, {"date": "2019-01-10", "close": 6.59, "volume": 7990718.0}, {"date": "2019-01-11", "close": 6.33, "volume": 10902100.0}, {"date": "2019-01-14", "close": 6.41, "volume": 11873880.0}, {"date": "2019-01-15", "close": 6.5, "volume": 7405662.0}, {"date": "2019-01-16", "close": 6.54, "volume": 7561203.0}, {"date": "2019-01-17", "close": 6.63, "volume": 6396179.0}, {"date": "2019-01-18", "close": 6.78, "volume": 9857585.0}, {"date": "2019-01-22", "close": 6.14, "volume": 12781250.0}, {"date": "2019-01-23", "close": 6.06, "volume": 16038570.0}, {"date": "2019-01-24", "close": 6.22, "volume": 8507315.0}, {"date": "2019-01-25", "close": 6.26, "volume": 9860922.0}, {"date": "2019-01-28", "close": 6.12, "volume": 9363938.0}, {"date": "2019-01-29", "close": 6.07, "volume": 6972565.0}, {"date": "2019-01-30", "close": 6.3, "volume": 7451319.0}, {"date": "2019-01-31", "close": 6.02, "volume": 9573522.0}, {"date": "2019-02-01", "close": 6.13, "volume": 7664573.0}, {"date": "2019-02-04", "close": 6.14, "volume": 5891468.0}, {"date": "2019-02-05", "close": 5.81, "volume": 13284710.0}, {"date": "2019-02-06", "close": 5.76, "volume": 5919334.0}, {"date": "2019-02-07", "close": 5.59, "volume": 14720020.0}, {"date": "2019-02-08", "close": 5.52, "volume": 7474170.0}, {"date": "2019-02-11", "close": 5.65, "volume": 7136546.0}, {"date": "2019-02-12", "close": 5.77, "volume": 6384567.0}, {"date": "2019-02-13", "close": 5.87, "volume": 7436831.0}, {"date": "2019-02-14", "close": 5.92, "volume": 7702370.0}, {"date": "2019-02-15", "close": 6.22, "volume": 8278212.0}, {"date": "2019-02-19", "close": 6.13, "volume": 5848846.0}, {"date": "2019-02-20", "close": 6.35, "volume": 9094249.0}, {"date": "2019-02-21", "close": 6.07, "volume": 12771790.0}, {"date": "2019-02-22", "close": 6.15, "volume": 7360069.0}, {"date": "2019-02-25", "close": 6.09, "volume": 8255602.0}, {"date": "2019-02-26", "close": 5.9, "volume": 9963959.0}, {"date": "2019-02-27", "close": 5.91, "volume": 15754930.0}, {"date": "2019-02-28", "close": 5.59, "volume": 13717380.0}, {"date": "2019-03-01", "close": 5.57, "volume": 11139440.0}, {"date": "2019-03-04", "close": 5.66, "volume": 10013780.0}, {"date": "2019-03-05", "close": 5.7, "volume": 11554490.0}, {"date": "2019-03-06", "close": 5.42, "volume": 9528609.0}, {"date": "2019-03-07", "close": 5.43, "volume": 9586464.0}, {"date": "2019-03-08", "close": 5.07, "volume": 11847900.0}, {"date": "2019-03-11", "close": 5.36, "volume": 12425110.0}, {"date": "2019-03-12", "close": 5.6, "volume": 12461360.0}, {"date": "2019-03-13", "close": 5.82, "volume": 16908590.0}, {"date": "2019-03-14", "close": 5.85, "volume": 7591582.0}, {"date": "2019-03-15", "close": 5.91, "volume": 12594960.0}, {"date": "2019-03-18", "close": 5.95, "volume": 8644002.0}, {"date": "2019-03-19", "close": 5.83, "volume": 8807799.0}, {"date": "2019-03-20", "close": 6.06, "volume": 10102720.0}, {"date": "2019-03-21", "close": 6.34, "volume": 10567320.0}, {"date": "2019-03-22", "close": 5.95, "volume": 9651937.0}, {"date": "2019-03-25", "close": 5.97, "volume": 6896533.0}, {"date": "2019-03-26", "close": 6.02, "volume": 8442944.0}, {"date": "2019-03-27", "close": 5.95, "volume": 5938492.0}, {"date": "2019-03-28", "close": 6.01, "volume": 5782274.0}, {"date": "2019-03-29", "close": 6.04, "volume": 7830839.0}, {"date": "2019-04-01", "close": 6.19, "volume": 10139840.0}, {"date": "2019-04-02", "close": 6.03, "volume": 7408702.0}, {"date": "2019-04-03", "close": 5.91, "volume": 10088430.0}, {"date": "2019-04-04", "close": 6.15, "volume": 9303404.0}, {"date": "2019-04-05", "close": 6.4, "volume": 12191130.0}, {"date": "2019-04-08", "close": 6.5, "volume": 10580220.0}, {"date": "2019-04-09", "close": 6.54, "volume": 20621570.0}, {"date": "2019-04-10", "close": 6.69, "volume": 9037734.0}, {"date": "2019-04-11", "close": 6.58, "volume": 7164942.0}, {"date": "2019-04-12", "close": 6.62, "volume": 13932530.0}, {"date": "2019-04-15", "close": 6.53, "volume": 6374581.0}, {"date": "2019-04-16", "close": 6.62, "volume": 6375410.0}, {"date": "2019-04-17", "close": 6.56, "volume": 12660310.0}, {"date": "2019-04-18", "close": 6.6, "volume": 10127330.0}, {"date": "2019-04-22", "close": 7.03, "volume": 13164470.0}, {"date": "2019-04-23", "close": 6.93, "volume": 10364140.0}, {"date": "2019-04-24", "close": 6.51, "volume": 10265120.0}, {"date": "2019-04-25", "close": 6.39, "volume": 7197997.0}, {"date": "2019-04-26", "close": 6.16, "volume": 11620720.0}, {"date": "2019-04-29", "close": 6.15, "volume": 11509400.0}, {"date": "2019-04-30", "close": 6.1, "volume": 12695850.0}, {"date": "2019-05-01", "close": 5.73, "volume": 10240420.0}, {"date": "2019-05-02", "close": 5.39, "volume": 13983710.0}, {"date": "2019-05-03", "close": 5.51, "volume": 9143049.0}, {"date": "2019-05-06", "close": 5.58, "volume": 10577280.0}, {"date": "2019-05-07", "close": 5.4, "volume": 13879690.0}, {"date": "2019-05-08", "close": 5.34, "volume": 17843400.0}, {"date": "2019-05-09", "close": 5.31, "volume": 11973670.0}, {"date": "2019-05-10", "close": 5.28, "volume": 7041337.0}, {"date": "2019-05-13", "close": 4.94, "volume": 12015290.0}, {"date": "2019-05-14", "close": 5.21, "volume": 10539660.0}, {"date": "2019-05-15", "close": 5.49, "volume": 10342070.0}, {"date": "2019-05-16", "close": 5.63, "volume": 10698960.0}, {"date": "2019-05-17", "close": 5.36, "volume": 8019552.0}, {"date": "2019-05-20", "close": 5.48, "volume": 8948887.0}, {"date": "2019-05-21", "close": 5.81, "volume": 10318880.0}, {"date": "2019-05-22", "close": 5.38, "volume": 8343956.0}, {"date": "2019-05-23", "close": 4.96, "volume": 14360880.0}, {"date": "2019-05-24", "close": 5.01, "volume": 12447930.0}, {"date": "2019-05-28", "close": 4.99, "volume": 11207670.0}, {"date": "2019-05-29", "close": 5.23, "volume": 15018130.0}, {"date": "2019-05-30", "close": 5.19, "volume": 19993200.0}, {"date": "2019-05-31", "close": 5.2, "volume": 13166610.0}, {"date": "2019-06-03", "close": 5.37, "volume": 15062510.0}, {"date": "2019-06-04", "close": 5.54, "volume": 9032346.0}, {"date": "2019-06-05", "close": 5.05, "volume": 13320710.0}, {"date": "2019-06-06", "close": 5.12, "volume": 5412555.0}, {"date": "2019-06-07", "close": 5.21, "volume": 7809307.0}, {"date": "2019-06-10", "close": 4.99, "volume": 9714696.0}, {"date": "2019-06-11", "close": 5.09, "volume": 12402720.0}, {"date": "2019-06-12", "close": 4.61, "volume": 12242370.0}, {"date": "2019-06-13", "close": 4.87, "volume": 9454249.0}, {"date": "2019-06-14", "close": 4.66, "volume": 11522640.0}, {"date": "2019-06-17", "close": 4.8, "volume": 8209750.0}, {"date": "2019-06-18", "close": 5.27, "volume": 10737430.0}, {"date": "2019-06-19", "close": 5.38, "volume": 13179610.0}, {"date": "2019-06-20", "close": 5.79, "volume": 16278380.0}, {"date": "2019-06-21", "close": 5.72, "volume": 10865580.0}, {"date": "2019-06-24", "close": 5.42, "volume": 12468730.0}, {"date": "2019-06-25", "close": 5.45, "volume": 9624387.0}, {"date": "2019-06-26", "close": 5.7, "volume": 10690300.0}, {"date": "2019-06-27", "close": 5.62, "volume": 7870133.0}, {"date": "2019-06-28", "close": 5.68, "volume": 16220470.0}, {"date": "2019-07-01", "close": 5.62, "volume": 11861900.0}, {"date": "2019-07-02", "close": 5.18, "volume": 15471920.0}, {"date": "2019-07-03", "close": 5.07, "volume": 8358995.0}, {"date": "2019-07-05", "close": 5.19, "volume": 6696999.0}, {"date": "2019-07-08", "close": 5.2, "volume": 11585540.0}, {"date": "2019-07-09", "close": 5.17, "volume": 8081843.0}, {"date": "2019-07-10", "close": 5.39, "volume": 13278210.0}, {"date": "2019-07-11", "close": 5.23, "volume": 9001047.0}, {"date": "2019-07-12", "close": 5.3, "volume": 10155210.0}, {"date": "2019-07-15", "close": 4.93, "volume": 11071930.0}, {"date": "2019-07-16", "close": 4.78, "volume": 7752017.0}, {"date": "2019-07-17", "close": 4.44, "volume": 10394950.0}, {"date": "2019-07-18", "close": 4.44, "volume": 9812744.0}, {"date": "2019-07-19", "close": 4.6, "volume": 7997406.0}, {"date": "2019-07-22", "close": 4.62, "volume": 7413705.0}, {"date": "2019-07-23", "close": 4.67, "volume": 10832730.0}, {"date": "2019-07-24", "close": 4.69, "volume": 6364195.0}, {"date": "2019-07-25", "close": 4.56, "volume": 9335345.0}, {"date": "2019-07-26", "close": 4.51, "volume": 8945662.0}, {"date": "2019-07-29", "close": 4.43, "volume": 9595764.0}, {"date": "2019-07-30", "close": 4.89, "volume": 11545660.0}, {"date": "2019-07-31", "close": 4.87, "volume": 11288730.0}, {"date": "2019-08-01", "close": 4.24, "volume": 14901740.0}, {"date": "2019-08-02", "close": 4.25, "volume": 8501603.0}, {"date": "2019-08-05", "close": 3.93, "volume": 10026480.0}, {"date": "2019-08-06", "close": 3.83, "volume": 11434710.0}, {"date": "2019-08-07", "close": 2.65, "volume": 43770700.0}, {"date": "2019-08-08", "close": 2.84, "volume": 22773580.0}, {"date": "2019-08-09", "close": 2.85, "volume": 13223340.0}, {"date": "2019-08-12", "close": 2.96, "volume": 11640400.0}, {"date": "2019-08-13", "close": 3.0, "volume": 19540490.0}, {"date": "2019-08-14", "close": 2.88, "volume": 12109980.0}, {"date": "2019-08-15", "close": 2.9, "volume": 10318340.0}, {"date": "2019-08-16", "close": 3.04, "volume": 12313630.0}, {"date": "2019-08-19", "close": 3.33, "volume": 14742380.0}, {"date": "2019-08-20", "close": 3.35, "volume": 9041153.0}, {"date": "2019-08-21", "close": 3.34, "volume": 9259508.0}, {"date": "2019-08-22", "close": 3.23, "volume": 8050533.0}, {"date": "2019-08-23", "close": 3.01, "volume": 11541580.0}, {"date": "2019-08-26", "close": 2.9, "volume": 9728542.0}, {"date": "2019-08-27", "close": 2.98, "volume": 8792019.0}, {"date": "2019-08-28", "close": 3.21, "volume": 14285380.0}, {"date": "2019-08-29", "close": 3.31, "volume": 11047840.0}, {"date": "2019-08-30", "close": 3.12, "volume": 11913900.0}, {"date": "2019-09-03", "close": 3.05, "volume": 16906650.0}, {"date": "2019-09-04", "close": 3.13, "volume": 9960875.0}, {"date": "2019-09-05", "close": 3.25, "volume": 13893710.0}, {"date": "2019-09-06", "close": 3.35, "volume": 14278790.0}, {"date": "2019-09-09", "close": 3.68, "volume": 12688030.0}, {"date": "2019-09-10", "close": 3.66, "volume": 12998140.0}, {"date": "2019-09-11", "close": 3.57, "volume": 12813130.0}, {"date": "2019-09-12", "close": 3.6, "volume": 10602910.0}, {"date": "2019-09-13", "close": 3.72, "volume": 8928291.0}, {"date": "2019-09-16", "close": 4.8, "volume": 30408230.0}, {"date": "2019-09-17", "close": 4.03, "volume": 19787640.0}, {"date": "2019-09-18", "close": 4.09, "volume": 10478190.0}, {"date": "2019-09-19", "close": 3.94, "volume": 14099600.0}, {"date": "2019-09-20", "close": 3.96, "volume": 19146730.0}, {"date": "2019-09-23", "close": 3.86, "volume": 13746150.0}, {"date": "2019-09-24", "close": 3.59, "volume": 14238480.0}, {"date": "2019-09-25", "close": 3.6, "volume": 8866001.0}, {"date": "2019-09-26", "close": 3.58, "volume": 8411412.0}, {"date": "2019-09-27", "close": 3.46, "volume": 8961832.0}, {"date": "2019-09-30", "close": 3.46, "volume": 12046020.0}, {"date": "2019-10-01", "close": 3.37, "volume": 12910050.0}, {"date": "2019-10-02", "close": 3.18, "volume": 11706050.0}, {"date": "2019-10-03", "close": 3.22, "volume": 9090230.0}, {"date": "2019-10-04", "close": 3.17, "volume": 10638670.0}, {"date": "2019-10-07", "close": 3.14, "volume": 8629574.0}, {"date": "2019-10-08", "close": 2.96, "volume": 9570706.0}, {"date": "2019-10-09", "close": 2.97, "volume": 12089400.0}, {"date": "2019-10-10", "close": 3.08, "volume": 9068168.0}, {"date": "2019-10-11", "close": 3.24, "volume": 10172300.0}, {"date": "2019-10-14", "close": 3.1, "volume": 10120930.0}, {"date": "2019-10-15", "close": 3.04, "volume": 13539040.0}, {"date": "2019-10-16", "close": 3.03, "volume": 9311394.0}, {"date": "2019-10-17", "close": 3.04, "volume": 11607390.0}, {"date": "2019-10-18", "close": 2.9, "volume": 7841246.0}, {"date": "2019-10-21", "close": 2.85, "volume": 10323650.0}, {"date": "2019-10-22", "close": 2.89, "volume": 10962200.0}, {"date": "2019-10-23", "close": 2.93, "volume": 12468750.0}, {"date": "2019-10-24", "close": 2.9, "volume": 8719357.0}, {"date": "2019-10-25", "close": 2.93, "volume": 9140582.0}, {"date": "2019-10-28", "close": 2.83, "volume": 9179699.0}, {"date": "2019-10-29", "close": 2.77, "volume": 14123660.0}, {"date": "2019-10-30", "close": 2.62, "volume": 13372160.0}, {"date": "2019-10-31", "close": 2.61, "volume": 19770300.0}, {"date": "2019-11-01", "close": 2.7, "volume": 12235900.0}, {"date": "2019-11-04", "close": 2.95, "volume": 16282100.0}, {"date": "2019-11-05", "close": 2.92, "volume": 17620880.0}, {"date": "2019-11-06", "close": 2.91, "volume": 33795900.0}, {"date": "2019-11-07", "close": 3.01, "volume": 15965570.0}, {"date": "2019-11-08", "close": 3.1, "volume": 13263040.0}, {"date": "2019-11-11", "close": 3.07, "volume": 8711496.0}, {"date": "2019-11-12", "close": 3.06, "volume": 10288930.0}, {"date": "2019-11-13", "close": 2.86, "volume": 14679570.0}, {"date": "2019-11-14", "close": 2.76, "volume": 16473270.0}, {"date": "2019-11-15", "close": 2.78, "volume": 9898081.0}, {"date": "2019-11-18", "close": 2.62, "volume": 12935620.0}, {"date": "2019-11-19", "close": 2.48, "volume": 18177070.0}, {"date": "2019-11-20", "close": 2.55, "volume": 19900890.0}, {"date": "2019-11-21", "close": 2.59, "volume": 11973430.0}, {"date": "2019-11-22", "close": 2.52, "volume": 11735080.0}, {"date": "2019-11-25", "close": 2.53, "volume": 9762196.0}, {"date": "2019-11-26", "close": 2.44, "volume": 10988270.0}, {"date": "2019-11-27", "close": 2.48, "volume": 4347986.0}, {"date": "2019-11-29", "close": 2.34, "volume": 4517534.0}, {"date": "2019-12-02", "close": 2.33, "volume": 9546741.0}, {"date": "2019-12-03", "close": 2.34, "volume": 8787091.0}, {"date": "2019-12-04", "close": 2.48, "volume": 10289210.0}, {"date": "2019-12-05", "close": 2.47, "volume": 10244770.0}, {"date": "2019-12-06", "close": 2.64, "volume": 13010010.0}, {"date": "2019-12-09", "close": 2.74, "volume": 8971209.0}, {"date": "2019-12-10", "close": 2.75, "volume": 8832164.0}, {"date": "2019-12-11", "close": 2.77, "volume": 5798464.0}, {"date": "2019-12-12", "close": 2.97, "volume": 10323530.0}, {"date": "2019-12-13", "close": 2.68, "volume": 13897820.0}, {"date": "2019-12-16", "close": 2.84, "volume": 16379430.0}, {"date": "2019-12-17", "close": 2.91, "volume": 18674500.0}, {"date": "2019-12-18", "close": 2.93, "volume": 10572220.0}, {"date": "2019-12-19", "close": 3.04, "volume": 12666170.0}, {"date": "2019-12-20", "close": 3.01, "volume": 61768550.0}, {"date": "2019-12-23", "close": 3.1, "volume": 11960700.0}, {"date": "2019-12-24", "close": 3.04, "volume": 7636182.0}, {"date": "2019-12-26", "close": 3.215, "volume": 9694895.0}, {"date": "2019-12-27", "close": 3.12, "volume": 15636190.0}, {"date": "2019-12-30", "close": 3.08, "volume": 9518296.0}, {"date": "2019-12-31", "close": 3.26, "volume": 12632000.0}, {"date": "2020-01-02", "close": 3.21, "volume": 6438472.0}, {"date": "2020-01-03", "close": 3.44, "volume": 14586990.0}, {"date": "2020-01-06", "close": 3.62, "volume": 13109460.0}, {"date": "2020-01-07", "close": 3.63, "volume": 10051020.0}, {"date": "2020-01-08", "close": 3.39, "volume": 12663680.0}, {"date": "2020-01-09", "close": 3.36, "volume": 11521430.0}, {"date": "2020-01-10", "close": 3.24, "volume": 7975333.0}, {"date": "2020-01-13", "close": 3.13, "volume": 9382422.0}, {"date": "2020-01-14", "close": 3.13, "volume": 17939790.0}, {"date": "2020-01-15", "close": 3.12, "volume": 9073730.0}, {"date": "2020-01-16", "close": 3.04, "volume": 12540240.0}, {"date": "2020-01-17", "close": 2.97, "volume": 8624361.0}, {"date": "2020-01-21", "close": 2.77, "volume": 15158000.0}, {"date": "2020-01-22", "close": 2.6, "volume": 14289240.0}, {"date": "2020-01-23", "close": 2.48, "volume": 13632100.0}, {"date": "2020-01-24", "close": 2.4, "volume": 14267150.0}, {"date": "2020-01-27", "close": 2.23, "volume": 15901010.0}, {"date": "2020-01-28", "close": 2.3, "volume": 13409600.0}, {"date": "2020-01-29", "close": 2.21, "volume": 9611707.0}, {"date": "2020-01-30", "close": 2.28, "volume": 10677760.0}, {"date": "2020-01-31", "close": 2.25, "volume": 12290460.0}, {"date": "2020-02-03", "close": 2.24, "volume": 8748835.0}, {"date": "2020-02-04", "close": 2.22, "volume": 11120930.0}, {"date": "2020-02-05", "close": 2.44, "volume": 12979510.0}, {"date": "2020-02-06", "close": 2.42, "volume": 8050538.0}, {"date": "2020-02-07", "close": 2.37, "volume": 6800861.0}, {"date": "2020-02-10", "close": 2.23, "volume": 8416549.0}, {"date": "2020-02-11", "close": 2.23, "volume": 6277785.0}, {"date": "2020-02-12", "close": 2.16, "volume": 15739550.0}, {"date": "2020-02-13", "close": 2.14, "volume": 7768206.0}, {"date": "2020-02-14", "close": 2.11, "volume": 8398386.0}, {"date": "2020-02-18", "close": 2.1, "volume": 5821264.0}, {"date": "2020-02-19", "close": 2.18, "volume": 6929535.0}, {"date": "2020-02-20", "close": 2.18, "volume": 7084659.0}, {"date": "2020-02-21", "close": 2.08, "volume": 6239415.0}, {"date": "2020-02-24", "close": 1.88, "volume": 8574464.0}, {"date": "2020-02-25", "close": 1.77, "volume": 10128030.0}, {"date": "2020-02-26", "close": 1.65, "volume": 19122640.0}, {"date": "2020-02-27", "close": 1.465, "volume": 13414250.0}, {"date": "2020-02-28", "close": 1.635, "volume": 16803970.0}, {"date": "2020-03-02", "close": 1.53, "volume": 12177490.0}, {"date": "2020-03-03", "close": 1.44, "volume": 14856470.0}, {"date": "2020-03-04", "close": 1.32, "volume": 14142650.0}, {"date": "2020-03-05", "close": 1.27, "volume": 5557307.0}, {"date": "2020-03-06", "close": 0.86, "volume": 31185900.0}, {"date": "2020-03-09", "close": 0.3296, "volume": 73739460.0}, {"date": "2020-03-10", "close": 0.4084, "volume": 55730210.0}, {"date": "2020-03-11", "close": 0.39, "volume": 24392500.0}, {"date": "2020-03-12", "close": 0.3708, "volume": 25866670.0}, {"date": "2020-03-13", "close": 1.0, "volume": 39265900.0}, {"date": "2020-03-16", "close": 0.4201, "volume": 36026390.0}, {"date": "2020-03-17", "close": 0.4203, "volume": 24171730.0}, {"date": "2020-03-18", "close": 0.3482, "volume": 17956200.0}, {"date": "2020-03-19", "close": 0.43, "volume": 20218940.0}, {"date": "2020-03-20", "close": 0.407, "volume": 24242840.0}, {"date": "2020-03-23", "close": 0.3846, "volume": 11826960.0}, {"date": "2020-03-24", "close": 0.3792, "volume": 19546320.0}, {"date": "2020-03-25", "close": 0.3685, "volume": 14257500.0}, {"date": "2020-03-26", "close": 0.34, "volume": 20836680.0}, {"date": "2020-03-27", "close": 0.3, "volume": 13170770.0}, {"date": "2020-03-30", "close": 0.3007, "volume": 20097270.0}, {"date": "2020-03-31", "close": 0.35, "volume": 21321650.0}, {"date": "2020-04-01", "close": 0.2921, "volume": 15249040.0}, {"date": "2020-04-02", "close": 0.3443, "volume": 35236560.0}, {"date": "2020-04-03", "close": 0.3775, "volume": 27607990.0}, {"date": "2020-04-06", "close": 0.3369, "volume": 21190390.0}, {"date": "2020-04-07", "close": 0.306, "volume": 20182810.0}, {"date": "2020-04-08", "close": 0.32, "volume": 25373020.0}, {"date": "2020-04-09", "close": 0.3442, "volume": 42267510.0}, {"date": "2020-04-13", "close": 0.3269, "volume": 25088400.0}, {"date": "2020-04-14", "close": 0.3089, "volume": 20446170.0}, {"date": "2020-04-15", "close": 0.2775, "volume": 20711480.0}, {"date": "2020-04-16", "close": 0.27, "volume": 16592230.0}, {"date": "2020-04-17", "close": 0.2765, "volume": 24443870.0}, {"date": "2020-04-20", "close": 0.2621, "volume": 21470520.0}, {"date": "2020-04-21", "close": 0.2762, "volume": 26929330.0}, {"date": "2020-04-22", "close": 0.2855, "volume": 59532760.0}, {"date": "2020-04-23", "close": 0.67, "volume": 342073100.0}, {"date": "2020-04-24", "close": 0.6137, "volume": 224881300.0}, {"date": "2020-04-27", "close": 0.5334, "volume": 68434040.0}, {"date": "2020-04-28", "close": 0.5745, "volume": 72679180.0}, {"date": "2020-04-29", "close": 0.6288, "volume": 53579330.0}, {"date": "2020-04-30", "close": 0.7039, "volume": 100518200.0}, {"date": "2020-05-01", "close": 0.5961, "volume": 51385290.0}, {"date": "2020-05-04", "close": 0.6327, "volume": 31971910.0}, {"date": "2020-05-05", "close": 0.6046, "volume": 35114580.0}, {"date": "2020-05-06", "close": 0.5601, "volume": 19296490.0}, {"date": "2020-05-07", "close": 0.5395, "volume": 20787770.0}, {"date": "2020-05-08", "close": 0.5973, "volume": 24952980.0}, {"date": "2020-05-11", "close": 0.5158, "volume": 32340310.0}, {"date": "2020-05-12", "close": 0.48, "volume": 27220740.0}, {"date": "2020-05-13", "close": 0.4114, "volume": 26369640.0}, {"date": "2020-05-14", "close": 0.4011, "volume": 18235540.0}, {"date": "2020-05-15", "close": 0.4353, "volume": 17857220.0}, {"date": "2020-05-18", "close": 0.5801, "volume": 64337590.0}, {"date": "2020-05-19", "close": 0.53, "volume": 26440580.0}, {"date": "2020-05-20", "close": 0.55, "volume": 21106040.0}, {"date": "2020-05-21", "close": 0.5245, "volume": 16777000.0}, {"date": "2020-05-22", "close": 0.5117, "volume": 15983460.0}, {"date": "2020-05-26", "close": 0.5297, "volume": 16135690.0}, {"date": "2020-05-27", "close": 0.5089, "volume": 14018940.0}, {"date": "2020-05-28", "close": 0.4758, "volume": 15519520.0}, {"date": "2020-05-29", "close": 0.4606, "volume": 15939530.0}, {"date": "2020-06-01", "close": 0.5015, "volume": 14006660.0}, {"date": "2020-06-02", "close": 0.5345, "volume": 27548740.0}, {"date": "2020-06-03", "close": 0.5705, "volume": 31297120.0}, {"date": "2020-06-04", "close": 0.557, "volume": 22968780.0}, {"date": "2020-06-05", "close": 1.26, "volume": 228523200.0}, {"date": "2020-06-08", "close": 2.04, "volume": 254542900.0}, {"date": "2020-06-09", "close": 1.57, "volume": 84062020.0}, {"date": "2020-06-10", "close": 1.21, "volume": 108552400.0}, {"date": "2020-06-11", "close": 0.98, "volume": 66064550.0}, {"date": "2020-06-12", "close": 1.18, "volume": 65489990.0}, {"date": "2020-06-15", "close": 1.17, "volume": 49142990.0}, {"date": "2020-06-16", "close": 1.23, "volume": 51964570.0}, {"date": "2020-06-17", "close": 1.14, "volume": 27483900.0}, {"date": "2020-06-18", "close": 1.11, "volume": 26084460.0}, {"date": "2020-06-19", "close": 0.999, "volume": 80362810.0}, {"date": "2020-06-22", "close": 0.9901, "volume": 30592250.0}, {"date": "2020-06-23", "close": 0.9568, "volume": 28199840.0}, {"date": "2020-06-24", "close": 0.783, "volume": 48916130.0}, {"date": "2020-06-25", "close": 0.8438, "volume": 42927610.0}, {"date": "2020-06-26", "close": 0.7999, "volume": 57914160.0}, {"date": "2020-06-29", "close": 0.8, "volume": 17403940.0}, {"date": "2020-06-30", "close": 0.75, "volume": 18219430.0}, {"date": "2020-07-01", "close": 0.7732, "volume": 45635660.0}, {"date": "2020-07-02", "close": 0.7512, "volume": 20430480.0}, {"date": "2020-07-06", "close": 0.7328, "volume": 22041330.0}, {"date": "2020-07-07", "close": 0.708, "volume": 15178200.0}, {"date": "2020-07-08", "close": 0.7132, "volume": 11089300.0}, {"date": "2020-07-09", "close": 0.65, "volume": 16261270.0}, {"date": "2020-07-10", "close": 0.6924, "volume": 21171710.0}, {"date": "2020-07-13", "close": 0.6736, "volume": 14020000.0}, {"date": "2020-07-14", "close": 0.6792, "volume": 12151060.0}, {"date": "2020-07-15", "close": 0.7419, "volume": 24710310.0}, {"date": "2020-07-16", "close": 0.7231, "volume": 18271140.0}, {"date": "2020-07-17", "close": 0.6836, "volume": 15289940.0}, {"date": "2020-07-20", "close": 0.67, "volume": 13509430.0}, {"date": "2020-07-21", "close": 0.74, "volume": 25528400.0}, {"date": "2020-07-22", "close": 0.73, "volume": 11761600.0}, {"date": "2020-07-23", "close": 0.7101, "volume": 13564790.0}, {"date": "2020-07-24", "close": 0.7019, "volume": 9823933.0}, {"date": "2020-07-27", "close": 0.682, "volume": 9531268.0}, {"date": "2020-07-28", "close": 0.6714, "volume": 6850187.0}, {"date": "2020-07-29", "close": 0.72, "volume": 12133320.0}, {"date": "2020-07-30", "close": 0.683, "volume": 11428680.0}, {"date": "2020-07-31", "close": 0.64, "volume": 14390630.0}, {"date": "2020-08-03", "close": 0.6465, "volume": 12958600.0}, {"date": "2020-08-04", "close": 0.6814, "volume": 21003720.0}, {"date": "2020-08-05", "close": 0.7559, "volume": 102164000.0}, {"date": "2020-08-06", "close": 0.698, "volume": 27859530.0}, {"date": "2020-08-07", "close": 0.683, "volume": 17620440.0}, {"date": "2020-08-10", "close": 0.722, "volume": 18938990.0}, {"date": "2020-08-11", "close": 0.744, "volume": 25222890.0}, {"date": "2020-08-12", "close": 0.7699, "volume": 16101020.0}, {"date": "2020-08-13", "close": 0.74, "volume": 11837060.0}, {"date": "2020-08-14", "close": 0.7287, "volume": 10628760.0}, {"date": "2020-08-17", "close": 0.716, "volume": 10852460.0}, {"date": "2020-08-18", "close": 0.6873, "volume": 9960116.0}, {"date": "2020-08-19", "close": 0.6854, "volume": 8939832.0}, {"date": "2020-08-20", "close": 0.6501, "volume": 14288340.0}, {"date": "2020-08-21", "close": 0.603, "volume": 16764050.0}, {"date": "2020-08-24", "close": 0.623, "volume": 11737550.0}, {"date": "2020-08-25", "close": 0.641, "volume": 10674180.0}, {"date": "2020-08-26", "close": 0.6198, "volume": 8740901.0}, {"date": "2020-08-27", "close": 0.6, "volume": 11964170.0}, {"date": "2020-08-28", "close": 0.6044, "volume": 9871918.0}, {"date": "2020-08-31", "close": 0.5554, "volume": 17281000.0}, {"date": "2020-09-01", "close": 0.528, "volume": 11526280.0}, {"date": "2020-09-02", "close": 0.5468, "volume": 25578510.0}, {"date": "2020-09-03", "close": 0.5438, "volume": 9310396.0}, {"date": "2020-09-04", "close": 0.534, "volume": 9105795.0}, {"date": "2020-09-08", "close": 0.4955, "volume": 12853540.0}, {"date": "2020-09-09", "close": 0.4578, "volume": 17308060.0}, {"date": "2020-09-10", "close": 0.4099, "volume": 20016730.0}, {"date": "2020-09-11", "close": 0.3752, "volume": 22806320.0}, {"date": "2020-09-14", "close": 0.4048, "volume": 21573710.0}, {"date": "2020-09-15", "close": 0.5195, "volume": 53561790.0}, {"date": "2020-09-16", "close": 0.56, "volume": 51744780.0}, {"date": "2020-09-17", "close": 0.5346, "volume": 19354400.0}, {"date": "2020-09-18", "close": 0.4931, "volume": 44366930.0}, {"date": "2020-09-21", "close": 0.4398, "volume": 15479220.0}, {"date": "2020-09-22", "close": 0.4056, "volume": 15857320.0}, {"date": "2020-09-23", "close": 0.37, "volume": 23570350.0}, {"date": "2020-09-24", "close": 0.385, "volume": 17002750.0}, {"date": "2020-09-25", "close": 0.4129, "volume": 16254190.0}, {"date": "2020-09-28", "close": 0.4117, "volume": 10459740.0}, {"date": "2020-09-29", "close": 0.4094, "volume": 11991740.0}, {"date": "2020-09-30", "close": 0.28, "volume": 153310600.0}, {"date": "2020-10-01", "close": 0.2115, "volume": 74953400.0}, {"date": "2020-10-02", "close": 0.1711, "volume": 155013800.0}, {"date": "2020-10-05", "close": 0.177, "volume": 66909310.0}, {"date": "2020-10-06", "close": 0.1738, "volume": 65866490.0}, {"date": "2020-10-07", "close": 0.1734, "volume": 42565190.0}, {"date": "2020-10-08", "close": 0.1695, "volume": 66721450.0}, {"date": "2020-10-09", "close": 0.155, "volume": 74190260.0}, {"date": "2020-10-12", "close": 0.1, "volume": 53922530.0}, {"date": "2020-10-13", "close": 0.1216, "volume": 23896570.0}, {"date": "2020-10-14", "close": 0.1055, "volume": 38893710.0}, {"date": "2020-10-15", "close": 0.1105, "volume": 10590540.0}, {"date": "2020-10-16", "close": 0.112, "volume": 6875828.0}, {"date": "2020-10-19", "close": 0.121, "volume": 10262770.0}, {"date": "2020-10-20", "close": 0.1305, "volume": 6086072.0}, {"date": "2020-10-21", "close": 0.1255, "volume": 5266171.0}, {"date": "2020-10-22", "close": 0.127, "volume": 4631291.0}, {"date": "2020-10-23", "close": 0.118, "volume": 3954975.0}, {"date": "2020-10-26", "close": 0.111, "volume": 3036662.0}, {"date": "2020-10-27", "close": 0.1184, "volume": 2572386.0}, {"date": "2020-10-28", "close": 0.115, "volume": 5956710.0}, {"date": "2020-10-29", "close": 0.1176, "volume": 6857965.0}, {"date": "2020-10-30", "close": 0.11, "volume": 3515253.0}, {"date": "2020-11-02", "close": 0.1143, "volume": 4456242.0}, {"date": "2020-11-03", "close": 0.116, "volume": 4989204.0}, {"date": "2020-11-04", "close": 0.115, "volume": 2066159.0}, {"date": "2020-11-05", "close": 0.1112, "volume": 6297196.0}, {"date": "2020-11-06", "close": 0.0999, "volume": 7598739.0}, {"date": "2020-11-09", "close": 0.093, "volume": 8270496.0}, {"date": "2020-11-10", "close": 0.089, "volume": 7536695.0}, {"date": "2020-11-11", "close": 0.1659, "volume": 59783050.0}, {"date": "2020-11-12", "close": 0.123, "volume": 23972060.0}, {"date": "2020-11-13", "close": 0.1199, "volume": 4686191.0}, {"date": "2020-11-16", "close": 0.126, "volume": 7228725.0}, {"date": "2020-11-17", "close": 0.121, "volume": 4492683.0}, {"date": "2020-11-18", "close": 0.1212, "volume": 3258002.0}, {"date": "2020-11-19", "close": 0.1212, "volume": 3258002.0}, {"date": "2020-11-20", "close": 31.0, "volume": 777693.0}, {"date": "2020-11-23", "close": 31.82, "volume": 296619.0}, {"date": "2020-11-24", "close": 32.5, "volume": 414671.0}, {"date": "2020-11-25", "close": 34.12, "volume": 330675.0}, {"date": "2020-11-27", "close": 34.13, "volume": 130992.0}, {"date": "2020-11-30", "close": 34.2, "volume": 278173.0}, {"date": "2020-12-01", "close": 34.5, "volume": 236833.0}, {"date": "2020-12-02", "close": 35.43, "volume": 259626.0}, {"date": "2020-12-03", "close": 36.56, "volume": 265535.0}, {"date": "2020-12-04", "close": 38.17, "volume": 328723.0}, {"date": "2020-12-07", "close": 39.0, "volume": 214115.0}, {"date": "2020-12-08", "close": 39.23, "volume": 147389.0}, {"date": "2020-12-09", "close": 38.31, "volume": 132598.0}, {"date": "2020-12-10", "close": 38.94, "volume": 80093.0}, {"date": "2020-12-11", "close": 38.52, "volume": 65402.0}, {"date": "2020-12-14", "close": 37.57, "volume": 472941.0}, {"date": "2020-12-15", "close": 37.69, "volume": 132697.0}, {"date": "2020-12-16", "close": 38.1, "volume": 312228.0}, {"date": "2020-12-17", "close": 38.6, "volume": 211463.0}, {"date": "2020-12-18", "close": 38.66, "volume": 377331.0}, {"date": "2020-12-21", "close": 38.95, "volume": 102127.0}, {"date": "2020-12-22", "close": 38.5, "volume": 184505.0}, {"date": "2020-12-23", "close": 37.88, "volume": 261225.0}, {"date": "2020-12-24", "close": 37.36, "volume": 23714.0}, {"date": "2020-12-28", "close": 37.38, "volume": 40788.0}, {"date": "2020-12-29", "close": 37.35, "volume": 65652.0}, {"date": "2020-12-30", "close": 37.22, "volume": 56485.0}, {"date": "2020-12-31", "close": 37.06, "volume": 85869.0}, {"date": "2021-01-04", "close": 38.99, "volume": 152448.0}, {"date": "2021-01-05", "close": 39.4, "volume": 500478.0}, {"date": "2021-01-06", "close": 41.77, "volume": 256181.0}, {"date": "2021-01-07", "close": 41.85, "volume": 265360.0}, {"date": "2021-01-08", "close": 42.24, "volume": 118238.0}, {"date": "2021-01-11", "close": 42.38, "volume": 78935.0}, {"date": "2021-01-12", "close": 44.82, "volume": 164479.0}, {"date": "2021-01-13", "close": 44.38, "volume": 81727.0}, {"date": "2021-01-14", "close": 45.5, "volume": 102718.0}, {"date": "2021-01-15", "close": 44.41, "volume": 109186.0}, {"date": "2021-01-19", "close": 43.37, "volume": 146553.0}, {"date": "2021-01-20", "close": 41.74, "volume": 141515.0}, {"date": "2021-01-21", "close": 39.98, "volume": 214641.0}, {"date": "2021-01-22", "close": 39.36, "volume": 192684.0}, {"date": "2021-01-25", "close": 38.5, "volume": 480268.0}, {"date": "2021-01-26", "close": 37.37, "volume": 352171.0}, {"date": "2021-01-27", "close": 37.42, "volume": 421584.0}, {"date": "2021-01-28", "close": 38.29, "volume": 191839.0}, {"date": "2021-01-29", "close": 37.47, "volume": 86192.0}, {"date": "2021-02-01", "close": 39.0, "volume": 124566.0}, {"date": "2021-02-02", "close": 40.47, "volume": 180967.0}, {"date": "2021-02-03", "close": 41.82, "volume": 152326.0}, {"date": "2021-02-04", "close": 43.1, "volume": 167185.0}, {"date": "2021-02-05", "close": 45.12, "volume": 301847.0}, {"date": "2021-02-08", "close": 47.86, "volume": 400449.0}, {"date": "2021-02-09", "close": 48.0, "volume": 209176.0}, {"date": "2021-02-10", "close": 50.21, "volume": 209304.0}, {"date": "2021-02-11", "close": 49.66, "volume": 231316.0}, {"date": "2021-02-12", "close": 49.83, "volume": 215225.0}, {"date": "2021-02-16", "close": 51.18, "volume": 168267.0}, {"date": "2021-02-17", "close": 53.46, "volume": 305207.0}, {"date": "2021-02-18", "close": 50.6, "volume": 172111.0}, {"date": "2021-02-19", "close": 51.99, "volume": 110718.0}, {"date": "2021-02-22", "close": 55.31, "volume": 390283.0}, {"date": "2021-02-23", "close": 55.59, "volume": 250125.0}, {"date": "2021-02-24", "close": 57.33, "volume": 394810.0}, {"date": "2021-02-25", "close": 56.74, "volume": 286423.0}, {"date": "2021-02-26", "close": 56.86, "volume": 181126.0}, {"date": "2021-03-01", "close": 58.0, "volume": 230633.0}, {"date": "2021-03-02", "close": 58.01, "volume": 194935.0}, {"date": "2021-03-03", "close": 59.1, "volume": 143594.0}, {"date": "2021-03-04", "close": 58.87, "volume": 276976.0}, {"date": "2021-03-05", "close": 58.68, "volume": 192670.0}, {"date": "2021-03-08", "close": 59.27, "volume": 261402.0}, {"date": "2021-03-09", "close": 57.01, "volume": 234116.0}, {"date": "2021-03-10", "close": 58.99, "volume": 148648.0}, {"date": "2021-03-11", "close": 59.67, "volume": 168757.0}, {"date": "2021-03-12", "close": 60.0, "volume": 170017.0}, {"date": "2021-03-15", "close": 61.17, "volume": 239164.0}, {"date": "2021-03-16", "close": 59.85, "volume": 226239.0}, {"date": "2021-03-17", "close": 60.35, "volume": 189440.0}, {"date": "2021-03-18", "close": 57.09, "volume": 228836.0}, {"date": "2021-03-19", "close": 58.34, "volume": 1388374.0}, {"date": "2021-03-22", "close": 63.83, "volume": 335467.0}, {"date": "2021-03-23", "close": 60.73, "volume": 185549.0}, {"date": "2021-03-24", "close": 62.57, "volume": 147845.0}, {"date": "2021-03-25", "close": 61.6, "volume": 143292.0}, {"date": "2021-03-26", "close": 62.0, "volume": 169116.0}, {"date": "2021-03-29", "close": 60.29, "volume": 207597.0}, {"date": "2021-03-30", "close": 59.46, "volume": 176466.0}, {"date": "2021-03-31", "close": 59.39, "volume": 121139.0}, {"date": "2021-04-01", "close": 61.44, "volume": 138288.0}, {"date": "2021-04-05", "close": 61.2, "volume": 281180.0}, {"date": "2021-04-06", "close": 62.21, "volume": 312523.0}, {"date": "2021-04-07", "close": 64.61, "volume": 194673.0}, {"date": "2021-04-08", "close": 65.82, "volume": 91288.0}, {"date": "2021-04-09", "close": 69.75, "volume": 263142.0}, {"date": "2021-04-12", "close": 67.05, "volume": 184650.0}, {"date": "2021-04-13", "close": 68.07, "volume": 140668.0}, {"date": "2021-04-14", "close": 70.17, "volume": 549377.0}, {"date": "2021-04-15", "close": 71.02, "volume": 124191.0}, {"date": "2021-04-16", "close": 71.9, "volume": 250077.0}, {"date": "2021-04-19", "close": 72.3, "volume": 249524.0}, {"date": "2021-04-20", "close": 71.69, "volume": 275879.0}, {"date": "2021-04-21", "close": 73.44, "volume": 247846.0}, {"date": "2021-04-22", "close": 71.92, "volume": 207365.0}, {"date": "2021-04-23", "close": 72.46, "volume": 139806.0}, {"date": "2021-04-26", "close": 73.31, "volume": 486034.0}, {"date": "2021-04-27", "close": 73.9, "volume": 230739.0}, {"date": "2021-04-28", "close": 76.3, "volume": 237748.0}, {"date": "2021-04-29", "close": 78.14, "volume": 210992.0}, {"date": "2021-04-30", "close": 77.62, "volume": 224435.0}, {"date": "2021-05-03", "close": 77.79, "volume": 231299.0}, {"date": "2021-05-04", "close": 76.69, "volume": 670901.0}, {"date": "2021-05-05", "close": 79.68, "volume": 425910.0}, {"date": "2021-05-06", "close": 77.91, "volume": 189701.0}, {"date": "2021-05-07", "close": 76.49, "volume": 311566.0}, {"date": "2021-05-10", "close": 76.7, "volume": 231402.0}, {"date": "2021-05-11", "close": 74.89, "volume": 325641.0}, {"date": "2021-05-12", "close": 77.98, "volume": 306683.0}, {"date": "2021-05-13", "close": 73.68, "volume": 177481.0}, {"date": "2021-05-14", "close": 71.51, "volume": 494545.0}, {"date": "2021-05-17", "close": 74.08, "volume": 208908.0}, {"date": "2021-05-18", "close": 77.53, "volume": 458417.0}, {"date": "2021-05-19", "close": 78.5, "volume": 267064.0}, {"date": "2021-05-20", "close": 80.0, "volume": 225328.0}, {"date": "2021-05-21", "close": 85.61, "volume": 1318504.0}, {"date": "2021-05-24", "close": 86.3, "volume": 221128.0}, {"date": "2021-05-25", "close": 82.96, "volume": 198186.0}, {"date": "2021-05-26", "close": 86.65, "volume": 254246.0}, {"date": "2021-05-27", "close": 87.84, "volume": 409749.0}, {"date": "2021-05-28", "close": 88.61, "volume": 103121.0}, {"date": "2021-06-01", "close": 94.89, "volume": 263957.0}, {"date": "2021-06-02", "close": 92.0, "volume": 271289.0}, {"date": "2021-06-03", "close": 91.35, "volume": 219200.0}, {"date": "2021-06-04", "close": 91.09, "volume": 224487.0}, {"date": "2021-06-07", "close": 92.07, "volume": 260110.0}, {"date": "2021-06-08", "close": 91.75, "volume": 227724.0}, {"date": "2021-06-09", "close": 91.85, "volume": 175102.0}, {"date": "2021-06-10", "close": 92.0, "volume": 193728.0}, {"date": "2021-06-11", "close": 94.9, "volume": 261718.0}, {"date": "2021-06-14", "close": 97.0, "volume": 429737.0}, {"date": "2021-06-15", "close": 99.83, "volume": 235283.0}, {"date": "2021-06-16", "close": 99.84, "volume": 251697.0}, {"date": "2021-06-17", "close": 95.73, "volume": 263575.0}, {"date": "2021-06-18", "close": 97.86, "volume": 951863.0}, {"date": "2021-06-21", "close": 101.26, "volume": 410305.0}, {"date": "2021-06-22", "close": 101.19, "volume": 246019.0}, {"date": "2021-06-23", "close": 100.87, "volume": 306122.0}, {"date": "2021-06-24", "close": 102.97, "volume": 406302.0}, {"date": "2021-06-25", "close": 99.88, "volume": 2867100.0}, {"date": "2021-06-28", "close": 93.01, "volume": 323524.0}, {"date": "2021-06-29", "close": 96.71, "volume": 297838.0}, {"date": "2021-06-30", "close": 100.55, "volume": 232264.0}, {"date": "2021-07-01", "close": 106.72, "volume": 366236.0}, {"date": "2021-07-02", "close": 105.07, "volume": 223262.0}, {"date": "2021-07-06", "close": 100.6, "volume": 687689.0}, {"date": "2021-07-07", "close": 101.63, "volume": 290915.0}, {"date": "2021-07-08", "close": 102.0, "volume": 268077.0}, {"date": "2021-07-09", "close": 101.8, "volume": 243956.0}, {"date": "2021-07-12", "close": 98.65, "volume": 195300.0}, {"date": "2021-07-13", "close": 100.12, "volume": 195798.0}, {"date": "2021-07-14", "close": 97.11, "volume": 483172.0}, {"date": "2021-07-15", "close": 90.87, "volume": 263485.0}, {"date": "2021-07-16", "close": 88.28, "volume": 231131.0}, {"date": "2021-07-19", "close": 82.39, "volume": 365183.0}, {"date": "2021-07-20", "close": 89.23, "volume": 303973.0}, {"date": "2021-07-21", "close": 92.6, "volume": 248174.0}, {"date": "2021-07-22", "close": 92.03, "volume": 196017.0}, {"date": "2021-07-23", "close": 90.33, "volume": 153448.0}, {"date": "2021-07-26", "close": 93.7, "volume": 123064.0}, {"date": "2021-07-27", "close": 90.08, "volume": 130025.0}, {"date": "2021-07-28", "close": 92.91, "volume": 129821.0}, {"date": "2021-07-29", "close": 91.58, "volume": 150853.0}, {"date": "2021-07-30", "close": 91.71, "volume": 151798.0}, {"date": "2021-08-02", "close": 88.15, "volume": 133771.0}, {"date": "2021-08-03", "close": 88.5, "volume": 181539.0}, {"date": "2021-08-04", "close": 87.08, "volume": 243036.0}, {"date": "2021-08-05", "close": 88.36, "volume": 179174.0}, {"date": "2021-08-06", "close": 89.75, "volume": 109372.0}, {"date": "2021-08-09", "close": 86.98, "volume": 209544.0}, {"date": "2021-08-10", "close": 90.64, "volume": 272178.0}, {"date": "2021-08-11", "close": 90.7, "volume": 179899.0}, {"date": "2021-08-12", "close": 90.05, "volume": 89148.0}, {"date": "2021-08-13", "close": 87.61, "volume": 102756.0}, {"date": "2021-08-16", "close": 86.19, "volume": 194852.0}, {"date": "2021-08-17", "close": 85.04, "volume": 109951.0}, {"date": "2021-08-18", "close": 82.92, "volume": 178875.0}, {"date": "2021-08-19", "close": 81.94, "volume": 150311.0}, {"date": "2021-08-20", "close": 80.51, "volume": 127931.0}, {"date": "2021-08-23", "close": 83.88, "volume": 196062.0}, {"date": "2021-08-24", "close": 86.52, "volume": 134379.0}, {"date": "2021-08-25", "close": 88.21, "volume": 143554.0}, {"date": "2021-08-26", "close": 85.6, "volume": 127822.0}, {"date": "2021-08-27", "close": 88.06, "volume": 146192.0}, {"date": "2021-08-30", "close": 86.03, "volume": 87573.0}, {"date": "2021-08-31", "close": 86.59, "volume": 224156.0}, {"date": "2021-09-01", "close": 86.23, "volume": 178831.0}, {"date": "2021-09-02", "close": 89.47, "volume": 225972.0}, {"date": "2021-09-03", "close": 89.98, "volume": 203056.0}, {"date": "2021-09-07", "close": 92.99, "volume": 431917.0}, {"date": "2021-09-08", "close": 92.0, "volume": 212000.0}, {"date": "2021-09-09", "close": 91.66, "volume": 249616.0}, {"date": "2021-09-10", "close": 92.45, "volume": 315022.0}, {"date": "2021-09-13", "close": 93.12, "volume": 322883.0}, {"date": "2021-09-14", "close": 93.46, "volume": 208867.0}, {"date": "2021-09-15", "close": 96.47, "volume": 619634.0}, {"date": "2021-09-16", "close": 97.0, "volume": 626837.0}, {"date": "2021-09-17", "close": 96.6, "volume": 652991.0}, {"date": "2021-09-20", "close": 90.17, "volume": 611361.0}, {"date": "2021-09-21", "close": 94.33, "volume": 680967.0}, {"date": "2021-09-22", "close": 94.5, "volume": 244413.0}, {"date": "2021-09-23", "close": 96.15, "volume": 160692.0}, {"date": "2021-09-24", "close": 95.9, "volume": 270812.0}, {"date": "2021-09-27", "close": 100.0, "volume": 656457.0}, {"date": "2021-09-28", "close": 99.01, "volume": 292518.0}, {"date": "2021-09-29", "close": 99.47, "volume": 151198.0}, {"date": "2021-09-30", "close": 99.42, "volume": 169482.0}, {"date": "2021-10-01", "close": 99.7, "volume": 142901.0}, {"date": "2021-10-04", "close": 103.0, "volume": 193694.0}, {"date": "2021-10-05", "close": 102.2, "volume": 196914.0}, {"date": "2021-10-06", "close": 100.07, "volume": 109407.0}, {"date": "2021-10-07", "close": 103.0, "volume": 192869.0}, {"date": "2021-10-08", "close": 105.0, "volume": 200575.0}, {"date": "2021-10-11", "close": 104.13, "volume": 169345.0}, {"date": "2021-10-12", "close": 104.88, "volume": 195375.0}, {"date": "2021-10-13", "close": 104.17, "volume": 241840.0}, {"date": "2021-10-14", "close": 106.43, "volume": 293267.0}, {"date": "2021-10-15", "close": 106.55, "volume": 213491.0}, {"date": "2021-10-18", "close": 108.4, "volume": 276763.0}, {"date": "2021-10-19", "close": 107.57, "volume": 152891.0}, {"date": "2021-10-20", "close": 109.29, "volume": 192779.0}, {"date": "2021-10-21", "close": 110.0, "volume": 143740.0}, {"date": "2021-10-22", "close": 111.05, "volume": 249999.0}, {"date": "2021-10-25", "close": 114.41, "volume": 389841.0}, {"date": "2021-10-26", "close": 119.94, "volume": 420183.0}, {"date": "2021-10-27", "close": 116.7, "volume": 236146.0}, {"date": "2021-10-28", "close": 119.94, "volume": 277870.0}, {"date": "2021-10-29", "close": 120.6, "volume": 366970.0}, {"date": "2021-11-01", "close": 123.0, "volume": 256326.0}, {"date": "2021-11-02", "close": 123.84, "volume": 214190.0}, {"date": "2021-11-03", "close": 122.84, "volume": 231569.0}, {"date": "2021-11-04", "close": 120.0, "volume": 341706.0}, {"date": "2021-11-05", "close": 124.0, "volume": 320055.0}, {"date": "2021-11-08", "close": 124.26, "volume": 338185.0}, {"date": "2021-11-09", "close": 125.61, "volume": 284844.0}, {"date": "2021-11-10", "close": 124.13, "volume": 336309.0}, {"date": "2021-11-11", "close": 127.75, "volume": 306249.0}, {"date": "2021-11-12", "close": 127.74, "volume": 290943.0}, {"date": "2021-11-15", "close": 131.5, "volume": 361955.0}, {"date": "2021-11-16", "close": 130.32, "volume": 330430.0}, {"date": "2021-11-17", "close": 127.91, "volume": 322323.0}, {"date": "2021-11-18", "close": 129.73, "volume": 282349.0}, {"date": "2021-11-19", "close": 125.05, "volume": 362044.0}, {"date": "2021-11-22", "close": 126.89, "volume": 399501.0}, {"date": "2021-11-23", "close": 130.38, "volume": 319789.0}, {"date": "2021-11-24", "close": 132.16, "volume": 186382.0}, {"date": "2021-11-26", "close": 119.16, "volume": 315295.0}, {"date": "2021-11-29", "close": 123.99, "volume": 248163.0}, {"date": "2021-11-30", "close": 119.9, "volume": 321266.0}, {"date": "2021-12-01", "close": 114.43, "volume": 252749.0}, {"date": "2021-12-02", "close": 118.42, "volume": 203344.0}, {"date": "2021-12-03", "close": 117.02, "volume": 187431.0}, {"date": "2021-12-06", "close": 123.33, "volume": 253894.0}, {"date": "2021-12-07", "close": 124.4, "volume": 262219.0}, {"date": "2021-12-08", "close": 123.6, "volume": 221681.0}, {"date": "2021-12-09", "close": 122.97, "volume": 192732.0}, {"date": "2021-12-10", "close": 124.27, "volume": 196433.0}, {"date": "2021-12-13", "close": 119.83, "volume": 209982.0}, {"date": "2021-12-14", "close": 117.86, "volume": 214958.0}, {"date": "2021-12-15", "close": 118.38, "volume": 166770.0}, {"date": "2021-12-16", "close": 119.67, "volume": 179778.0}, {"date": "2021-12-17", "close": 119.89, "volume": 577351.0}, {"date": "2021-12-20", "close": 118.71, "volume": 201209.0}, {"date": "2021-12-21", "close": 120.66, "volume": 229146.0}, {"date": "2021-12-22", "close": 121.17, "volume": 144488.0}, {"date": "2021-12-23", "close": 121.52, "volume": 110543.0}, {"date": "2021-12-27", "close": 130.42, "volume": 642850.0}, {"date": "2021-12-28", "close": 129.5, "volume": 240047.0}, {"date": "2021-12-29", "close": 129.58, "volume": 142712.0}, {"date": "2021-12-30", "close": 127.15, "volume": 199707.0}, {"date": "2021-12-31", "close": 125.99, "volume": 80472.0}, {"date": "2022-01-03", "close": 131.97, "volume": 288054.0}, {"date": "2022-01-04", "close": 135.42, "volume": 377377.0}, {"date": "2022-01-05", "close": 129.76, "volume": 214060.0}, {"date": "2022-01-06", "close": 134.7, "volume": 223577.0}, {"date": "2022-01-07", "close": 132.98, "volume": 162146.0}, {"date": "2022-01-10", "close": 129.83, "volume": 194098.0}, {"date": "2022-01-11", "close": 136.04, "volume": 358225.0}, {"date": "2022-01-12", "close": 137.79, "volume": 226123.0}, {"date": "2022-01-13", "close": 134.82, "volume": 257525.0}, {"date": "2022-01-14", "close": 138.9, "volume": 244717.0}, {"date": "2022-01-18", "close": 135.5, "volume": 253160.0}, {"date": "2022-01-19", "close": 135.11, "volume": 177389.0}, {"date": "2022-01-20", "close": 132.88, "volume": 250473.0}, {"date": "2022-01-21", "close": 126.01, "volume": 351987.0}, {"date": "2022-01-24", "close": 129.92, "volume": 254325.0}, {"date": "2022-01-25", "close": 135.74, "volume": 289583.0}, {"date": "2022-01-26", "close": 134.53, "volume": 188966.0}, {"date": "2022-01-27", "close": 135.36, "volume": 166627.0}, {"date": "2022-01-28", "close": 134.13, "volume": 185516.0}, {"date": "2022-01-31", "close": 135.43, "volume": 168731.0}, {"date": "2022-02-01", "close": 141.32, "volume": 279343.0}, {"date": "2022-02-02", "close": 144.58, "volume": 411716.0}, {"date": "2022-02-03", "close": 143.19, "volume": 186039.0}, {"date": "2022-02-04", "close": 144.58, "volume": 218625.0}, {"date": "2022-02-07", "close": 143.53, "volume": 174009.0}, {"date": "2022-02-08", "close": 134.13, "volume": 362251.0}, {"date": "2022-02-09", "close": 138.91, "volume": 280992.0}, {"date": "2022-02-10", "close": 132.99, "volume": 673842.0}, {"date": "2022-02-11", "close": 137.67, "volume": 516292.0}, {"date": "2022-02-14", "close": 136.18, "volume": 257365.0}, {"date": "2022-02-15", "close": 134.74, "volume": 245516.0}, {"date": "2022-02-16", "close": 129.51, "volume": 241452.0}, {"date": "2022-02-17", "close": 129.5, "volume": 300099.0}, {"date": "2022-02-18", "close": 125.95, "volume": 262921.0}, {"date": "2022-02-22", "close": 122.5, "volume": 314416.0}, {"date": "2022-02-23", "close": 124.18, "volume": 269858.0}, {"date": "2022-02-24", "close": 125.8, "volume": 312296.0}, {"date": "2022-02-25", "close": 126.81, "volume": 211240.0}, {"date": "2022-02-28", "close": 132.51, "volume": 284914.0}, {"date": "2022-03-01", "close": 134.88, "volume": 416122.0}, {"date": "2022-03-02", "close": 136.12, "volume": 255061.0}, {"date": "2022-03-03", "close": 133.57, "volume": 139910.0}, {"date": "2022-03-04", "close": 144.49, "volume": 641401.0}, {"date": "2022-03-07", "close": 152.45, "volume": 1180668.0}, {"date": "2022-03-08", "close": 147.38, "volume": 428081.0}, {"date": "2022-03-09", "close": 145.35, "volume": 485191.0}, {"date": "2022-03-10", "close": 147.69, "volume": 356213.0}, {"date": "2022-03-11", "close": 141.3, "volume": 247132.0}, {"date": "2022-03-14", "close": 140.15, "volume": 649617.0}, {"date": "2022-03-15", "close": 143.39, "volume": 572536.0}, {"date": "2022-03-16", "close": 145.06, "volume": 474626.0}, {"date": "2022-03-17", "close": 150.86, "volume": 445912.0}, {"date": "2022-03-18", "close": 148.93, "volume": 591212.0}, {"date": "2022-03-21", "close": 151.01, "volume": 348481.0}, {"date": "2022-03-22", "close": 148.74, "volume": 307853.0}, {"date": "2022-03-23", "close": 149.5, "volume": 200218.0}, {"date": "2022-03-24", "close": 150.34, "volume": 216969.0}, {"date": "2022-03-25", "close": 154.7, "volume": 288981.0}, {"date": "2022-03-28", "close": 145.65, "volume": 336150.0}, {"date": "2022-03-29", "close": 147.05, "volume": 324109.0}, {"date": "2022-03-30", "close": 148.23, "volume": 268121.0}, {"date": "2022-03-31", "close": 146.3, "volume": 278017.0}, {"date": "2022-04-01", "close": 149.9, "volume": 372901.0}, {"date": "2022-04-04", "close": 148.94, "volume": 424905.0}, {"date": "2022-04-05", "close": 143.68, "volume": 430647.0}, {"date": "2022-04-06", "close": 143.28, "volume": 393221.0}, {"date": "2022-04-07", "close": 146.23, "volume": 382154.0}, {"date": "2022-04-08", "close": 148.31, "volume": 304758.0}, {"date": "2022-04-11", "close": 146.26, "volume": 257209.0}, {"date": "2022-04-12", "close": 148.77, "volume": 407648.0}, {"date": "2022-04-13", "close": 152.04, "volume": 254885.0}, {"date": "2022-04-14", "close": 151.0, "volume": 227026.0}, {"date": "2022-04-18", "close": 153.84, "volume": 322650.0}, {"date": "2022-04-19", "close": 149.94, "volume": 221541.0}, {"date": "2022-04-20", "close": 151.98, "volume": 288164.0}, {"date": "2022-04-21", "close": 145.77, "volume": 298208.0}, {"date": "2022-04-22", "close": 137.22, "volume": 351116.0}, {"date": "2022-04-25", "close": 136.26, "volume": 432854.0}, {"date": "2022-04-26", "close": 131.25, "volume": 347404.0}, {"date": "2022-04-27", "close": 130.89, "volume": 292746.0}, {"date": "2022-04-28", "close": 136.64, "volume": 220536.0}, {"date": "2022-04-29", "close": 132.66, "volume": 274954.0}, {"date": "2022-05-02", "close": 130.93, "volume": 372405.0}, {"date": "2022-05-03", "close": 137.86, "volume": 218289.0}, {"date": "2022-05-04", "close": 141.7, "volume": 219671.0}, {"date": "2022-05-05", "close": 142.94, "volume": 330444.0}, {"date": "2022-05-06", "close": 148.19, "volume": 254483.0}, {"date": "2022-05-09", "close": 135.27, "volume": 471709.0}, {"date": "2022-05-10", "close": 132.3, "volume": 326885.0}, {"date": "2022-05-11", "close": 134.73, "volume": 287603.0}, {"date": "2022-05-12", "close": 132.43, "volume": 220301.0}, {"date": "2022-05-13", "close": 137.46, "volume": 258066.0}, {"date": "2022-05-16", "close": 139.91, "volume": 229418.0}, {"date": "2022-05-17", "close": 142.24, "volume": 227141.0}, {"date": "2022-05-18", "close": 135.47, "volume": 248524.0}, {"date": "2022-05-19", "close": 138.88, "volume": 257168.0}, {"date": "2022-05-20", "close": 142.53, "volume": 256835.0}, {"date": "2022-05-23", "close": 148.25, "volume": 301653.0}, {"date": "2022-05-24", "close": 146.53, "volume": 201141.0}, {"date": "2022-05-25", "close": 149.74, "volume": 422356.0}, {"date": "2022-05-26", "close": 152.53, "volume": 474490.0}, {"date": "2022-05-27", "close": 161.79, "volume": 555568.0}, {"date": "2022-05-31", "close": 158.73, "volume": 531953.0}, {"date": "2022-06-01", "close": 165.31, "volume": 343298.0}, {"date": "2022-06-02", "close": 159.06, "volume": 348402.0}, {"date": "2022-06-03", "close": 165.03, "volume": 237075.0}, {"date": "2022-06-06", "close": 169.52, "volume": 335789.0}, {"date": "2022-06-07", "close": 178.19, "volume": 402955.0}, {"date": "2022-06-08", "close": 178.16, "volume": 261985.0}, {"date": "2022-06-09", "close": 176.05, "volume": 551091.0}, {"date": "2022-06-10", "close": 176.34, "volume": 205247.0}, {"date": "2022-06-13", "close": 165.31, "volume": 377037.0}, {"date": "2022-06-14", "close": 163.81, "volume": 294151.0}, {"date": "2022-06-15", "close": 163.63, "volume": 312609.0}, {"date": "2022-06-16", "close": 151.73, "volume": 408258.0}, {"date": "2022-06-17", "close": 135.76, "volume": 1081346.0}, {"date": "2022-06-21", "close": 139.33, "volume": 448846.0}, {"date": "2022-06-22", "close": 132.59, "volume": 677807.0}, {"date": "2022-06-23", "close": 128.82, "volume": 744919.0}, {"date": "2022-06-24", "close": 128.04, "volume": 822459.0}, {"date": "2022-06-27", "close": 134.28, "volume": 706919.0}, {"date": "2022-06-28", "close": 140.49, "volume": 705151.0}, {"date": "2022-06-29", "close": 130.17, "volume": 921821.0}, {"date": "2022-06-30", "close": 121.65, "volume": 1690426.0}, {"date": "2022-07-01", "close": 109.3, "volume": 1292714.0}, {"date": "2022-07-05", "close": 102.42, "volume": 889947.0}, {"date": "2022-07-06", "close": 100.32, "volume": 1321710.0}, {"date": "2022-07-07", "close": 108.9, "volume": 949150.0}, {"date": "2022-07-08", "close": 111.0, "volume": 758992.0}, {"date": "2022-07-11", "close": 110.26, "volume": 704323.0}, {"date": "2022-07-12", "close": 103.97, "volume": 640443.0}, {"date": "2022-07-13", "close": 107.92, "volume": 641099.0}, {"date": "2022-07-14", "close": 107.49, "volume": 558870.0}, {"date": "2022-07-15", "close": 107.61, "volume": 580869.0}, {"date": "2022-07-18", "close": 108.21, "volume": 606340.0}, {"date": "2022-07-19", "close": 113.85, "volume": 458337.0}, {"date": "2022-07-20", "close": 116.66, "volume": 304861.0}, {"date": "2022-07-21", "close": 114.07, "volume": 314318.0}, {"date": "2022-07-22", "close": 113.14, "volume": 364516.0}, {"date": "2022-07-25", "close": 118.23, "volume": 279736.0}, {"date": "2022-07-26", "close": 117.6, "volume": 251888.0}, {"date": "2022-07-27", "close": 121.15, "volume": 359381.0}, {"date": "2022-07-28", "close": 123.86, "volume": 370597.0}, {"date": "2022-07-29", "close": 128.24, "volume": 524079.0}, {"date": "2022-08-01", "close": 127.14, "volume": 333408.0}, {"date": "2022-08-02", "close": 127.38, "volume": 275528.0}, {"date": "2022-08-03", "close": 123.33, "volume": 342837.0}, {"date": "2022-08-04", "close": 120.09, "volume": 689158.0}, {"date": "2022-08-05", "close": 124.77, "volume": 479829.0}, {"date": "2022-08-08", "close": 125.96, "volume": 344977.0}, {"date": "2022-08-09", "close": 127.01, "volume": 447548.0}, {"date": "2022-08-10", "close": 129.96, "volume": 537574.0}, {"date": "2022-08-11", "close": 134.57, "volume": 489542.0}, {"date": "2022-08-12", "close": 137.26, "volume": 487558.0}, {"date": "2022-08-15", "close": 132.94, "volume": 548674.0}, {"date": "2022-08-16", "close": 132.36, "volume": 480202.0}, {"date": "2022-08-17", "close": 133.99, "volume": 369542.0}, {"date": "2022-08-18", "close": 136.72, "volume": 456520.0}, {"date": "2022-08-19", "close": 134.75, "volume": 347858.0}, {"date": "2022-08-22", "close": 137.97, "volume": 392072.0}, {"date": "2022-08-23", "close": 144.41, "volume": 617813.0}, {"date": "2022-08-24", "close": 146.74, "volume": 393497.0}, {"date": "2022-08-25", "close": 146.47, "volume": 255711.0}, {"date": "2022-08-26", "close": 145.53, "volume": 302400.0}, {"date": "2022-08-29", "close": 146.23, "volume": 552991.0}, {"date": "2022-08-30", "close": 139.69, "volume": 531784.0}, {"date": "2022-08-31", "close": 141.55, "volume": 529932.0}, {"date": "2022-09-01", "close": 136.13, "volume": 336398.0}, {"date": "2022-09-02", "close": 141.0, "volume": 336591.0}, {"date": "2022-09-06", "close": 138.72, "volume": 283738.0}, {"date": "2022-09-07", "close": 133.86, "volume": 392039.0}, {"date": "2022-09-08", "close": 134.54, "volume": 398096.0}, {"date": "2022-09-09", "close": 138.91, "volume": 297335.0}, {"date": "2022-09-12", "close": 142.62, "volume": 292539.0}, {"date": "2022-09-13", "close": 139.7, "volume": 538525.0}, {"date": "2022-09-14", "close": 145.78, "volume": 540232.0}, {"date": "2022-09-15", "close": 141.71, "volume": 369018.0}, {"date": "2022-09-16", "close": 137.54, "volume": 1051271.0}, {"date": "2022-09-19", "close": 142.41, "volume": 462063.0}, {"date": "2022-09-20", "close": 139.15, "volume": 429954.0}, {"date": "2022-09-21", "close": 137.09, "volume": 335071.0}, {"date": "2022-09-22", "close": 134.1, "volume": 307431.0}, {"date": "2022-09-23", "close": 124.65, "volume": 475627.0}, {"date": "2022-09-26", "close": 121.42, "volume": 424519.0}, {"date": "2022-09-27", "close": 126.05, "volume": 375863.0}, {"date": "2022-09-28", "close": 137.25, "volume": 542706.0}, {"date": "2022-09-29", "close": 137.99, "volume": 387539.0}, {"date": "2022-09-30", "close": 136.77, "volume": 443844.0}, {"date": "2022-10-03", "close": 143.91, "volume": 623222.0}, {"date": "2022-10-04", "close": 147.98, "volume": 535096.0}, {"date": "2022-10-05", "close": 147.07, "volume": 543879.0}, {"date": "2022-10-06", "close": 150.76, "volume": 539533.0}, {"date": "2022-10-07", "close": 148.46, "volume": 538731.0}, {"date": "2022-10-10", "close": 146.21, "volume": 266834.0}, {"date": "2022-10-11", "close": 142.69, "volume": 309623.0}, {"date": "2022-10-12", "close": 144.74, "volume": 264783.0}, {"date": "2022-10-13", "close": 149.79, "volume": 365719.0}, {"date": "2022-10-14", "close": 143.72, "volume": 267251.0}, {"date": "2022-10-17", "close": 147.81, "volume": 356952.0}, {"date": "2022-10-18", "close": 148.86, "volume": 310441.0}, {"date": "2022-10-19", "close": 151.71, "volume": 514229.0}, {"date": "2022-10-20", "close": 149.96, "volume": 303983.0}, {"date": "2022-10-21", "close": 154.71, "volume": 324739.0}, {"date": "2022-10-24", "close": 152.11, "volume": 409659.0}, {"date": "2022-10-25", "close": 152.28, "volume": 299709.0}, {"date": "2022-10-26", "close": 154.95, "volume": 324087.0}, {"date": "2022-10-27", "close": 151.65, "volume": 291119.0}, {"date": "2022-10-28", "close": 151.07, "volume": 293458.0}, {"date": "2022-10-31", "close": 153.09, "volume": 405538.0}, {"date": "2022-11-01", "close": 154.82, "volume": 522087.0}, {"date": "2022-11-02", "close": 150.0, "volume": 482153.0}, {"date": "2022-11-03", "close": 154.24, "volume": 626273.0}, {"date": "2022-11-04", "close": 157.2, "volume": 481284.0}, {"date": "2022-11-07", "close": 160.73, "volume": 312684.0}, {"date": "2022-11-08", "close": 159.73, "volume": 287229.0}, {"date": "2022-11-09", "close": 147.48, "volume": 411958.0}, {"date": "2022-11-10", "close": 157.19, "volume": 527600.0}, {"date": "2022-11-11", "close": 160.03, "volume": 604612.0}, {"date": "2022-11-14", "close": 158.79, "volume": 565736.0}, {"date": "2022-11-15", "close": 164.5, "volume": 467327.0}, {"date": "2022-11-16", "close": 157.37, "volume": 349894.0}, {"date": "2022-11-17", "close": 156.94, "volume": 305036.0}, {"date": "2022-11-18", "close": 155.05, "volume": 314093.0}, {"date": "2022-11-21", "close": 149.66, "volume": 545229.0}, {"date": "2022-11-22", "close": 154.86, "volume": 340282.0}, {"date": "2022-11-23", "close": 151.13, "volume": 261336.0}, {"date": "2022-11-25", "close": 151.3, "volume": 101309.0}, {"date": "2022-11-28", "close": 146.52, "volume": 258642.0}, {"date": "2022-11-29", "close": 150.0, "volume": 351980.0}, {"date": "2022-11-30", "close": 152.53, "volume": 442635.0}, {"date": "2022-12-01", "close": 147.19, "volume": 375008.0}, {"date": "2022-12-02", "close": 147.84, "volume": 339343.0}, {"date": "2022-12-05", "close": 140.08, "volume": 397566.0}, {"date": "2022-12-06", "close": 134.85, "volume": 501143.0}, {"date": "2022-12-07", "close": 134.24, "volume": 483229.0}, {"date": "2022-12-08", "close": 132.2, "volume": 531054.0}, {"date": "2022-12-09", "close": 131.12, "volume": 422951.0}, {"date": "2022-12-12", "close": 133.19, "volume": 522793.0}, {"date": "2022-12-13", "close": 134.47, "volume": 604274.0}, {"date": "2022-12-14", "close": 134.76, "volume": 332055.0}, {"date": "2022-12-15", "close": 135.39, "volume": 277048.0}, {"date": "2022-12-16", "close": 132.46, "volume": 672340.0}, {"date": "2022-12-19", "close": 131.36, "volume": 284079.0}, {"date": "2022-12-20", "close": 131.93, "volume": 251785.0}, {"date": "2022-12-21", "close": 135.59, "volume": 268526.0}, {"date": "2022-12-22", "close": 133.15, "volume": 292280.0}, {"date": "2022-12-23", "close": 139.83, "volume": 250353.0}, {"date": "2022-12-27", "close": 137.88, "volume": 272112.0}, {"date": "2022-12-28", "close": 131.91, "volume": 238827.0}, {"date": "2022-12-29", "close": 135.76, "volume": 210235.0}, {"date": "2022-12-30", "close": 136.81, "volume": 298969.0}, {"date": "2023-01-03", "close": 131.77, "volume": 443672.0}, {"date": "2023-01-04", "close": 128.37, "volume": 296122.0}, {"date": "2023-01-05", "close": 126.65, "volume": 395272.0}, {"date": "2023-01-06", "close": 127.75, "volume": 310624.0}, {"date": "2023-01-09", "close": 130.01, "volume": 404645.0}, {"date": "2023-01-10", "close": 129.42, "volume": 341271.0}, {"date": "2023-01-11", "close": 131.84, "volume": 336686.0}, {"date": "2023-01-12", "close": 134.99, "volume": 223732.0}, {"date": "2023-01-13", "close": 134.29, "volume": 211392.0}, {"date": "2023-01-17", "close": 136.83, "volume": 282266.0}, {"date": "2023-01-18", "close": 136.04, "volume": 386015.0}, {"date": "2023-01-19", "close": 141.77, "volume": 424934.0}, {"date": "2023-01-20", "close": 142.31, "volume": 258444.0}, {"date": "2023-01-23", "close": 146.685, "volume": 350805.0}, {"date": "2023-01-24", "close": 142.72, "volume": 227273.0}, {"date": "2023-01-25", "close": 147.44, "volume": 233030.0}, {"date": "2023-01-26", "close": 150.02, "volume": 267198.0}, {"date": "2023-01-27", "close": 146.08, "volume": 346388.0}, {"date": "2023-01-30", "close": 140.3, "volume": 273826.0}, {"date": "2023-01-31", "close": 143.33, "volume": 322156.0}, {"date": "2023-02-01", "close": 141.6, "volume": 756701.0}, {"date": "2023-02-02", "close": 141.32, "volume": 480269.0}, {"date": "2023-02-03", "close": 142.56, "volume": 415356.0}, {"date": "2023-02-06", "close": 138.53, "volume": 358348.0}, {"date": "2023-02-07", "close": 141.95, "volume": 374696.0}, {"date": "2023-02-08", "close": 138.52, "volume": 336672.0}, {"date": "2023-02-09", "close": 135.45, "volume": 575438.0}, {"date": "2023-02-10", "close": 141.18, "volume": 522449.0}, {"date": "2023-02-13", "close": 141.42, "volume": 313931.0}, {"date": "2023-02-14", "close": 143.06, "volume": 327743.0}, {"date": "2023-02-15", "close": 139.02, "volume": 411819.0}, {"date": "2023-02-16", "close": 137.97, "volume": 261916.0}, {"date": "2023-02-17", "close": 133.15, "volume": 905908.0}, {"date": "2023-02-21", "close": 129.18, "volume": 615311.0}, {"date": "2023-02-22", "close": 130.66, "volume": 564286.0}, {"date": "2023-02-23", "close": 135.79, "volume": 803666.0}, {"date": "2023-02-24", "close": 136.18, "volume": 697695.0}, {"date": "2023-02-27", "close": 134.91, "volume": 576932.0}, {"date": "2023-02-28", "close": 134.62, "volume": 417737.0}, {"date": "2023-03-01", "close": 137.3, "volume": 359886.0}, {"date": "2023-03-02", "close": 138.5, "volume": 533450.0}, {"date": "2023-03-03", "close": 143.97, "volume": 982776.0}, {"date": "2023-03-06", "close": 143.45, "volume": 1793870.0}, {"date": "2023-03-07", "close": 143.41, "volume": 752892.0}, {"date": "2023-03-08", "close": 141.12, "volume": 734948.0}, {"date": "2023-03-09", "close": 138.34, "volume": 662842.0}, {"date": "2023-03-10", "close": 136.04, "volume": 752041.0}, {"date": "2023-03-13", "close": 132.8, "volume": 1057801.0}, {"date": "2023-03-14", "close": 135.27, "volume": 976718.0}, {"date": "2023-03-15", "close": 123.22, "volume": 1252028.0}, {"date": "2023-03-16", "close": 125.33, "volume": 1220894.0}, {"date": "2023-03-17", "close": 121.51, "volume": 8879085.0}, {"date": "2023-03-20", "close": 126.03, "volume": 784387.0}, {"date": "2023-03-21", "close": 131.6, "volume": 759830.0}, {"date": "2023-03-22", "close": 126.02, "volume": 478350.0}, {"date": "2023-03-23", "close": 124.58, "volume": 550066.0}, {"date": "2023-03-24", "close": 124.91, "volume": 769409.0}, {"date": "2023-03-27", "close": 129.02, "volume": 366527.0}, {"date": "2023-03-28", "close": 130.16, "volume": 313954.0}, {"date": "2023-03-29", "close": 133.07, "volume": 490416.0}, {"date": "2023-03-30", "close": 133.14, "volume": 303842.0}, {"date": "2023-03-31", "close": 134.6, "volume": 512418.0}, {"date": "2023-04-03", "close": 142.07, "volume": 940691.0}, {"date": "2023-04-04", "close": 137.86, "volume": 370104.0}, {"date": "2023-04-05", "close": 140.82, "volume": 351840.0}, {"date": "2023-04-06", "close": 138.83, "volume": 404977.0}, {"date": "2023-04-10", "close": 141.4, "volume": 451576.0}, {"date": "2023-04-11", "close": 144.18, "volume": 557706.0}, {"date": "2023-04-12", "close": 142.84, "volume": 439803.0}, {"date": "2023-04-13", "close": 142.32, "volume": 581509.0}, {"date": "2023-04-14", "close": 144.81, "volume": 389167.0}, {"date": "2023-04-17", "close": 143.54, "volume": 332950.0}, {"date": "2023-04-18", "close": 144.02, "volume": 310898.0}, {"date": "2023-04-19", "close": 143.7, "volume": 330478.0}, {"date": "2023-04-20", "close": 142.65, "volume": 390572.0}, {"date": "2023-04-21", "close": 142.19, "volume": 301625.0}, {"date": "2023-04-24", "close": 144.1, "volume": 455315.0}, {"date": "2023-04-25", "close": 138.52, "volume": 336303.0}, {"date": "2023-04-26", "close": 137.18, "volume": 466343.0}, {"date": "2023-04-27", "close": 138.62, "volume": 370269.0}, {"date": "2023-04-28", "close": 142.33, "volume": 538840.0}, {"date": "2023-05-01", "close": 142.07, "volume": 373010.0}, {"date": "2023-05-02", "close": 136.54, "volume": 440778.0}, {"date": "2023-05-03", "close": 135.46, "volume": 588069.0}, {"date": "2023-05-04", "close": 133.93, "volume": 488062.0}, {"date": "2023-05-05", "close": 138.97, "volume": 403844.0}, {"date": "2023-05-08", "close": 141.45, "volume": 404791.0}, {"date": "2023-05-09", "close": 141.43, "volume": 276615.0}, {"date": "2023-05-10", "close": 141.45, "volume": 316645.0}, {"date": "2023-05-11", "close": 139.65, "volume": 301961.0}, {"date": "2023-05-12", "close": 142.73, "volume": 359537.0}, {"date": "2023-05-15", "close": 141.51, "volume": 488252.0}, {"date": "2023-05-16", "close": 137.82, "volume": 285762.0}, {"date": "2023-05-17", "close": 142.95, "volume": 420748.0}, {"date": "2023-05-18", "close": 145.67, "volume": 392157.0}, {"date": "2023-05-19", "close": 146.97, "volume": 410363.0}, {"date": "2023-05-22", "close": 149.55, "volume": 741119.0}, {"date": "2023-05-23", "close": 150.18, "volume": 607340.0}, {"date": "2023-05-24", "close": 151.36, "volume": 385283.0}, {"date": "2023-05-25", "close": 149.46, "volume": 384104.0}, {"date": "2023-05-26", "close": 148.85, "volume": 312845.0}, {"date": "2023-05-30", "close": 146.19, "volume": 277864.0}, {"date": "2023-05-31", "close": 143.04, "volume": 616816.0}, {"date": "2023-06-01", "close": 143.37, "volume": 286052.0}, {"date": "2023-06-02", "close": 149.63, "volume": 469164.0}, {"date": "2023-06-05", "close": 146.29, "volume": 410481.0}, {"date": "2023-06-06", "close": 149.78, "volume": 475770.0}, {"date": "2023-06-07", "close": 154.335, "volume": 590451.0}, {"date": "2023-06-08", "close": 152.65, "volume": 312382.0}, {"date": "2023-06-09", "close": 151.37, "volume": 206713.0}, {"date": "2023-06-12", "close": 149.28, "volume": 351209.0}, {"date": "2023-06-13", "close": 150.5, "volume": 415769.0}, {"date": "2023-06-14", "close": 149.25, "volume": 314811.0}, {"date": "2023-06-15", "close": 152.56, "volume": 504021.0}, {"date": "2023-06-16", "close": 151.67, "volume": 975121.0}, {"date": "2023-06-20", "close": 149.73, "volume": 306785.0}, {"date": "2023-06-21", "close": 151.9, "volume": 396482.0}, {"date": "2023-06-22", "close": 148.72, "volume": 421680.0}, {"date": "2023-06-23", "close": 146.75, "volume": 1742363.0}, {"date": "2023-06-26", "close": 148.2, "volume": 360311.0}, {"date": "2023-06-27", "close": 149.66, "volume": 345675.0}, {"date": "2023-06-28", "close": 150.27, "volume": 494385.0}, {"date": "2023-06-29", "close": 152.95, "volume": 296460.0}, {"date": "2023-06-30", "close": 153.8, "volume": 507527.0}, {"date": "2023-07-03", "close": 154.9, "volume": 182392.0}, {"date": "2023-07-05", "close": 155.65, "volume": 420685.0}, {"date": "2023-07-06", "close": 150.4, "volume": 375414.0}, {"date": "2023-07-07", "close": 155.44, "volume": 352212.0}, {"date": "2023-07-10", "close": 156.34, "volume": 308495.0}, {"date": "2023-07-11", "close": 159.13, "volume": 423766.0}, {"date": "2023-07-12", "close": 157.32, "volume": 309174.0}, {"date": "2023-07-13", "close": 156.89, "volume": 637478.0}, {"date": "2023-07-14", "close": 148.2, "volume": 630466.0}, {"date": "2023-07-17", "close": 146.37, "volume": 598856.0}, {"date": "2023-07-18", "close": 149.02, "volume": 877480.0}, {"date": "2023-07-19", "close": 147.05, "volume": 970066.0}, {"date": "2023-07-20", "close": 148.78, "volume": 448035.0}, {"date": "2023-07-21", "close": 148.89, "volume": 367947.0}, {"date": "2023-07-24", "close": 151.32, "volume": 467875.0}, {"date": "2023-07-25", "close": 154.5, "volume": 384749.0}, {"date": "2023-07-26", "close": 154.71, "volume": 281624.0}, {"date": "2023-07-27", "close": 154.19, "volume": 311922.0}, {"date": "2023-07-28", "close": 155.75, "volume": 313234.0}, {"date": "2023-07-31", "close": 156.84, "volume": 344379.0}, {"date": "2023-08-01", "close": 157.43, "volume": 344774.0}, {"date": "2023-08-02", "close": 154.17, "volume": 503530.0}, {"date": "2023-08-03", "close": 156.23, "volume": 936557.0}, {"date": "2023-08-04", "close": 158.85, "volume": 705461.0}, {"date": "2023-08-07", "close": 160.71, "volume": 371803.0}, {"date": "2023-08-08", "close": 161.91, "volume": 334217.0}, {"date": "2023-08-09", "close": 159.29, "volume": 706025.0}, {"date": "2023-08-10", "close": 156.96, "volume": 608420.0}, {"date": "2023-08-11", "close": 158.44, "volume": 446952.0}, {"date": "2023-08-14", "close": 155.33, "volume": 262179.0}, {"date": "2023-08-15", "close": 152.8, "volume": 505894.0}, {"date": "2023-08-16", "close": 154.22, "volume": 384868.0}, {"date": "2023-08-17", "close": 155.01, "volume": 343952.0}, {"date": "2023-08-18", "close": 157.59, "volume": 406638.0}, {"date": "2023-08-21", "close": 156.67, "volume": 251534.0}, {"date": "2023-08-22", "close": 157.48, "volume": 436505.0}, {"date": "2023-08-23", "close": 157.75, "volume": 300985.0}, {"date": "2023-08-24", "close": 156.57, "volume": 338800.0}, {"date": "2023-08-25", "close": 157.7, "volume": 370947.0}, {"date": "2023-08-28", "close": 157.4, "volume": 294262.0}, {"date": "2023-08-29", "close": 157.93, "volume": 213619.0}, {"date": "2023-08-30", "close": 158.66, "volume": 371479.0}, {"date": "2023-08-31", "close": 161.5, "volume": 588692.0}, {"date": "2023-09-01", "close": 165.74, "volume": 875998.0}, {"date": "2023-09-05", "close": 163.84, "volume": 568695.0}, {"date": "2023-09-06", "close": 163.5, "volume": 360306.0}, {"date": "2023-09-07", "close": 161.18, "volume": 505562.0}, {"date": "2023-09-08", "close": 160.9, "volume": 567323.0}, {"date": "2023-09-11", "close": 157.28, "volume": 755300.0}, {"date": "2023-09-12", "close": 161.27, "volume": 653173.0}, {"date": "2023-09-13", "close": 159.67, "volume": 540740.0}, {"date": "2023-09-14", "close": 161.5, "volume": 430072.0}, {"date": "2023-09-15", "close": 158.23, "volume": 1012213.0}, {"date": "2023-09-18", "close": 157.52, "volume": 517101.0}, {"date": "2023-09-19", "close": 155.9, "volume": 404036.0}, {"date": "2023-09-20", "close": 155.26, "volume": 427318.0}, {"date": "2023-09-21", "close": 154.35, "volume": 548770.0}, {"date": "2023-09-22", "close": 156.0, "volume": 497122.0}, {"date": "2023-09-25", "close": 159.48, "volume": 405851.0}, {"date": "2023-09-26", "close": 159.38, "volume": 394495.0}, {"date": "2023-09-27", "close": 164.41, "volume": 660554.0}, {"date": "2023-09-28", "close": 164.38, "volume": 517721.0}, {"date": "2023-09-29", "close": 162.07, "volume": 458824.0}, {"date": "2023-10-02", "close": 158.13, "volume": 474648.0}, {"date": "2023-10-03", "close": 158.29, "volume": 526460.0}, {"date": "2023-10-04", "close": 153.74, "volume": 843553.0}, {"date": "2023-10-05", "close": 154.51, "volume": 447153.0}, {"date": "2023-10-06", "close": 156.83, "volume": 461520.0}, {"date": "2023-10-09", "close": 162.86, "volume": 602886.0}, {"date": "2023-10-10", "close": 162.95, "volume": 353567.0}, {"date": "2023-10-11", "close": 163.21, "volume": 300180.0}, {"date": "2023-10-12", "close": 163.13, "volume": 365342.0}, {"date": "2023-10-13", "close": 168.62, "volume": 555231.0}, {"date": "2023-10-16", "close": 168.95, "volume": 402416.0}, {"date": "2023-10-17", "close": 170.22, "volume": 352065.0}, {"date": "2023-10-18", "close": 170.49, "volume": 255394.0}, {"date": "2023-10-19", "close": 171.49, "volume": 433440.0}, {"date": "2023-10-20", "close": 170.59, "volume": 531691.0}, {"date": "2023-10-23", "close": 168.94, "volume": 423973.0}, {"date": "2023-10-24", "close": 167.34, "volume": 274470.0}, {"date": "2023-10-25", "close": 167.49, "volume": 276654.0}, {"date": "2023-10-26", "close": 165.36, "volume": 367528.0}, {"date": "2023-10-27", "close": 164.23, "volume": 437324.0}, {"date": "2023-10-30", "close": 163.69, "volume": 370893.0}, {"date": "2023-10-31", "close": 165.32, "volume": 295087.0}, {"date": "2023-11-01", "close": 165.35, "volume": 401891.0}, {"date": "2023-11-02", "close": 173.82, "volume": 852897.0}, {"date": "2023-11-03", "close": 172.25, "volume": 555723.0}, {"date": "2023-11-06", "close": 167.6, "volume": 510282.0}, {"date": "2023-11-07", "close": 163.2, "volume": 828604.0}, {"date": "2023-11-08", "close": 160.52, "volume": 833154.0}, {"date": "2023-11-09", "close": 160.42, "volume": 757362.0}, {"date": "2023-11-10", "close": 162.2, "volume": 438193.0}, {"date": "2023-11-13", "close": 160.47, "volume": 412693.0}, {"date": "2023-11-14", "close": 163.15, "volume": 453193.0}, {"date": "2023-11-15", "close": 163.05, "volume": 356960.0}, {"date": "2023-11-16", "close": 157.73, "volume": 610193.0}, {"date": "2023-11-17", "close": 162.59, "volume": 504399.0}, {"date": "2023-11-20", "close": 161.74, "volume": 428618.0}, {"date": "2023-11-21", "close": 160.4, "volume": 305821.0}, {"date": "2023-11-22", "close": 161.0, "volume": 312429.0}, {"date": "2023-11-24", "close": 161.71, "volume": 182660.0}, {"date": "2023-11-27", "close": 162.07, "volume": 339783.0}, {"date": "2023-11-28", "close": 161.03, "volume": 359295.0}, {"date": "2023-11-29", "close": 161.23, "volume": 237893.0}, {"date": "2023-11-30", "close": 162.14, "volume": 470498.0}, {"date": "2023-12-01", "close": 161.95, "volume": 286529.0}, {"date": "2023-12-04", "close": 161.385, "volume": 438294.0}, {"date": "2023-12-05", "close": 158.28, "volume": 303706.0}, {"date": "2023-12-06", "close": 155.17, "volume": 597413.0}, {"date": "2023-12-07", "close": 155.69, "volume": 502396.0}, {"date": "2023-12-08", "close": 158.04, "volume": 282102.0}, {"date": "2023-12-11", "close": 158.34, "volume": 245741.0}, {"date": "2023-12-12", "close": 155.81, "volume": 316120.0}, {"date": "2023-12-13", "close": 159.05, "volume": 372472.0}, {"date": "2023-12-14", "close": 164.08, "volume": 478551.0}, {"date": "2023-12-15", "close": 163.66, "volume": 948383.0}, {"date": "2023-12-18", "close": 166.43, "volume": 429995.0}, {"date": "2023-12-19", "close": 167.15, "volume": 409155.0}, {"date": "2023-12-20", "close": 165.61, "volume": 475822.0}, {"date": "2023-12-21", "close": 167.39, "volume": 388430.0}, {"date": "2023-12-22", "close": 168.75, "volume": 469119.0}, {"date": "2023-12-26", "close": 171.49, "volume": 378046.0}, {"date": "2023-12-27", "close": 170.77, "volume": 442710.0}, {"date": "2023-12-28", "close": 167.12, "volume": 300135.0}, {"date": "2023-12-29", "close": 166.23, "volume": 414161.0}, {"date": "2024-01-02", "close": 168.27, "volume": 362434.0}, {"date": "2024-01-03", "close": 169.36, "volume": 408874.0}, {"date": "2024-01-04", "close": 165.44, "volume": 465456.0}, {"date": "2024-01-05", "close": 162.82, "volume": 807781.0}, {"date": "2024-01-08", "close": 160.49, "volume": 568048.0}, {"date": "2024-01-09", "close": 157.43, "volume": 454596.0}, {"date": "2024-01-10", "close": 156.54, "volume": 416341.0}, {"date": "2024-01-11", "close": 156.58, "volume": 420566.0}, {"date": "2024-01-12", "close": 157.6, "volume": 371808.0}, {"date": "2024-01-16", "close": 153.22, "volume": 624452.0}, {"date": "2024-01-17", "close": 151.73, "volume": 559514.0}, {"date": "2024-01-18", "close": 151.02, "volume": 507007.0}, {"date": "2024-01-19", "close": 150.29, "volume": 532331.0}, {"date": "2024-01-22", "close": 150.56, "volume": 558402.0}, {"date": "2024-01-23", "close": 151.78, "volume": 383660.0}, {"date": "2024-01-24", "close": 153.7, "volume": 453676.0}, {"date": "2024-01-25", "close": 154.6, "volume": 502748.0}, {"date": "2024-01-26", "close": 154.74, "volume": 395375.0}, {"date": "2024-01-29", "close": 155.42, "volume": 380864.0}, {"date": "2024-01-30", "close": 157.33, "volume": 334588.0}, {"date": "2024-01-31", "close": 153.76, "volume": 322612.0}, {"date": "2024-02-01", "close": 153.42, "volume": 372950.0}, {"date": "2024-02-02", "close": 151.5, "volume": 375819.0}, {"date": "2024-02-05", "close": 151.14, "volume": 410129.0}, {"date": "2024-02-06", "close": 153.16, "volume": 330737.0}, {"date": "2024-02-07", "close": 153.55, "volume": 313912.0}, {"date": "2024-02-08", "close": 156.17, "volume": 480861.0}, {"date": "2024-02-09", "close": 156.02, "volume": 438115.0}, {"date": "2024-02-12", "close": 159.03, "volume": 459202.0}, {"date": "2024-02-13", "close": 155.76, "volume": 487937.0}, {"date": "2024-02-14", "close": 156.53, "volume": 347826.0}, {"date": "2024-02-15", "close": 162.66, "volume": 543906.0}, {"date": "2024-02-16", "close": 163.71, "volume": 519937.0}, {"date": "2024-02-20", "close": 163.75, "volume": 440140.0}, {"date": "2024-02-21", "close": 167.96, "volume": 501220.0}, {"date": "2024-02-22", "close": 162.86, "volume": 3443923.0}, {"date": "2024-02-23", "close": 159.73, "volume": 1347475.0}, {"date": "2024-02-26", "close": 159.85, "volume": 1113036.0}, {"date": "2024-02-27", "close": 163.12, "volume": 987363.0}, {"date": "2024-02-28", "close": 161.59, "volume": 551337.0}, {"date": "2024-02-29", "close": 162.45, "volume": 716598.0}, {"date": "2024-03-01", "close": 164.23, "volume": 1111217.0}, {"date": "2024-03-04", "close": 160.23, "volume": 828416.0}, {"date": "2024-03-05", "close": 163.18, "volume": 1215850.0}, {"date": "2024-03-06", "close": 162.76, "volume": 881186.0}, {"date": "2024-03-07", "close": 162.96, "volume": 644825.0}, {"date": "2024-03-08", "close": 161.64, "volume": 686102.0}, {"date": "2024-03-11", "close": 161.74, "volume": 839380.0}, {"date": "2024-03-12", "close": 162.34, "volume": 625203.0}, {"date": "2024-03-13", "close": 163.97, "volume": 902010.0}, {"date": "2024-03-14", "close": 164.1, "volume": 797346.0}, {"date": "2024-03-15", "close": 165.95, "volume": 2575206.0}, {"date": "2024-03-18", "close": 168.62, "volume": 769148.0}, {"date": "2024-03-19", "close": 170.18, "volume": 739362.0}, {"date": "2024-03-20", "close": 170.26, "volume": 570699.0}, {"date": "2024-03-21", "close": 171.12, "volume": 472265.0}, {"date": "2024-03-22", "close": 169.06, "volume": 371137.0}, {"date": "2024-03-25", "close": 172.17, "volume": 564841.0}, {"date": "2024-03-26", "close": 173.16, "volume": 740406.0}, {"date": "2024-03-27", "close": 175.79, "volume": 1132955.0}, {"date": "2024-03-28", "close": 178.24, "volume": 986618.0}, {"date": "2024-04-01", "close": 177.79, "volume": 817360.0}, {"date": "2024-04-02", "close": 179.77, "volume": 700540.0}, {"date": "2024-04-03", "close": 182.6, "volume": 663108.0}, {"date": "2024-04-04", "close": 181.4, "volume": 653792.0}, {"date": "2024-04-05", "close": 184.66, "volume": 428657.0}, {"date": "2024-04-08", "close": 184.01, "volume": 471635.0}, {"date": "2024-04-09", "close": 184.32, "volume": 540825.0}, {"date": "2024-04-10", "close": 186.88, "volume": 794968.0}, {"date": "2024-04-11", "close": 187.42, "volume": 738015.0}, {"date": "2024-04-12", "close": 187.12, "volume": 1204331.0}, {"date": "2024-04-15", "close": 185.31, "volume": 653621.0}, {"date": "2024-04-16", "close": 184.13, "volume": 373987.0}, {"date": "2024-04-17", "close": 181.12, "volume": 554591.0}, {"date": "2024-04-18", "close": 178.65, "volume": 679933.0}, {"date": "2024-04-19", "close": 180.0, "volume": 487839.0}, {"date": "2024-04-22", "close": 182.1, "volume": 524768.0}, {"date": "2024-04-23", "close": 183.12, "volume": 338696.0}, {"date": "2024-04-24", "close": 183.59, "volume": 357774.0}, {"date": "2024-04-25", "close": 184.58, "volume": 382604.0}, {"date": "2024-04-26", "close": 185.58, "volume": 437929.0}, {"date": "2024-04-29", "close": 184.34, "volume": 509184.0}, {"date": "2024-04-30", "close": 176.98, "volume": 989412.0}, {"date": "2024-05-01", "close": 174.17, "volume": 1040796.0}, {"date": "2024-05-02", "close": 175.29, "volume": 643145.0}, {"date": "2024-05-03", "close": 175.98, "volume": 669241.0}, {"date": "2024-05-06", "close": 178.33, "volume": 540325.0}, {"date": "2024-05-07", "close": 178.68, "volume": 723911.0}, {"date": "2024-05-08", "close": 180.22, "volume": 980756.0}, {"date": "2024-05-09", "close": 181.57, "volume": 517293.0}, {"date": "2024-05-10", "close": 179.49, "volume": 476182.0}, {"date": "2024-05-13", "close": 181.1, "volume": 621588.0}, {"date": "2024-05-14", "close": 182.37, "volume": 770761.0}, {"date": "2024-05-15", "close": 182.27, "volume": 596161.0}, {"date": "2024-05-16", "close": 178.97, "volume": 745844.0}, {"date": "2024-05-17", "close": 180.59, "volume": 792220.0}, {"date": "2024-05-20", "close": 181.85, "volume": 655622.0}, {"date": "2024-05-21", "close": 180.39, "volume": 776729.0}, {"date": "2024-05-22", "close": 177.68, "volume": 592153.0}, {"date": "2024-05-23", "close": 176.64, "volume": 738826.0}, {"date": "2024-05-24", "close": 179.76, "volume": 862534.0}, {"date": "2024-05-28", "close": 183.07, "volume": 1294362.0}, {"date": "2024-05-29", "close": 179.4, "volume": 1504374.0}, {"date": "2024-05-30", "close": 180.21, "volume": 5881004.0}, {"date": "2024-05-31", "close": 185.41, "volume": 5195523.0}, {"date": "2024-06-03", "close": 176.76, "volume": 2550981.0}, {"date": "2024-06-04", "close": 173.03, "volume": 5216393.0}, {"date": "2024-06-05", "close": 170.1, "volume": 1693604.0}, {"date": "2024-06-06", "close": 167.96, "volume": 1683925.0}, {"date": "2024-06-07", "close": 168.96, "volume": 1617470.0}, {"date": "2024-06-10", "close": 173.29, "volume": 1134036.0}, {"date": "2024-06-11", "close": 172.96, "volume": 1207527.0}, {"date": "2024-06-12", "close": 171.32, "volume": 940747.0}, {"date": "2024-06-13", "close": 165.86, "volume": 1079426.0}, {"date": "2024-06-14", "close": 162.42, "volume": 800692.0}, {"date": "2024-06-17", "close": 162.69, "volume": 1003148.0}, {"date": "2024-06-18", "close": 166.75, "volume": 1183801.0}, {"date": "2024-06-20", "close": 166.84, "volume": 1273736.0}, {"date": "2024-06-21", "close": 164.49, "volume": 1519734.0}, {"date": "2024-06-24", "close": 168.9, "volume": 1091924.0}, {"date": "2024-06-25", "close": 168.87, "volume": 1159951.0}, {"date": "2024-06-26", "close": 165.31, "volume": 668030.0}, {"date": "2024-06-27", "close": 167.13, "volume": 980846.0}, {"date": "2024-06-28", "close": 167.68, "volume": 9375525.0}, {"date": "2024-07-01", "close": 169.66, "volume": 1067340.0}, {"date": "2024-07-02", "close": 170.89, "volume": 1176073.0}, {"date": "2024-07-03", "close": 173.62, "volume": 536556.0}, {"date": "2024-07-05", "close": 169.5, "volume": 939355.0}, {"date": "2024-07-08", "close": 169.74, "volume": 641459.0}, {"date": "2024-07-09", "close": 167.99, "volume": 723347.0}, {"date": "2024-07-10", "close": 168.77, "volume": 384055.0}, {"date": "2024-07-11", "close": 171.19, "volume": 510227.0}, {"date": "2024-07-12", "close": 171.99, "volume": 976112.0}, {"date": "2024-07-15", "close": 176.03, "volume": 767135.0}, {"date": "2024-07-16", "close": 176.98, "volume": 518869.0}, {"date": "2024-07-17", "close": 176.56, "volume": 590210.0}, {"date": "2024-07-18", "close": 175.34, "volume": 456117.0}, {"date": "2024-07-19", "close": 175.55, "volume": 630435.0}, {"date": "2024-07-22", "close": 173.85, "volume": 766750.0}, {"date": "2024-07-23", "close": 172.3, "volume": 681841.0}, {"date": "2024-07-24", "close": 170.78, "volume": 720629.0}, {"date": "2024-07-25", "close": 172.81, "volume": 832250.0}, {"date": "2024-07-26", "close": 172.62, "volume": 545220.0}, {"date": "2024-07-29", "close": 169.29, "volume": 623067.0}, {"date": "2024-07-30", "close": 169.35, "volume": 434483.0}, {"date": "2024-07-31", "close": 171.66, "volume": 512790.0}, {"date": "2024-08-01", "close": 166.59, "volume": 740090.0}, {"date": "2024-08-02", "close": 155.87, "volume": 864228.0}, {"date": "2024-08-05", "close": 150.94, "volume": 1323349.0}, {"date": "2024-08-06", "close": 152.98, "volume": 661838.0}, {"date": "2024-08-07", "close": 153.48, "volume": 816070.0}, {"date": "2024-08-08", "close": 151.06, "volume": 1755678.0}, {"date": "2024-08-09", "close": 151.16, "volume": 922432.0}, {"date": "2024-08-12", "close": 153.23, "volume": 724324.0}, {"date": "2024-08-13", "close": 152.0, "volume": 675843.0}, {"date": "2024-08-14", "close": 152.79, "volume": 434560.0}, {"date": "2024-08-15", "close": 154.4, "volume": 895719.0}, {"date": "2024-08-16", "close": 153.1, "volume": 671233.0}, {"date": "2024-08-19", "close": 153.4, "volume": 629969.0}, {"date": "2024-08-20", "close": 150.07, "volume": 644479.0}, {"date": "2024-08-21", "close": 148.37, "volume": 565657.0}, {"date": "2024-08-22", "close": 147.97, "volume": 610586.0}, {"date": "2024-08-23", "close": 150.0, "volume": 531103.0}, {"date": "2024-08-26", "close": 152.27, "volume": 486533.0}, {"date": "2024-08-27", "close": 147.19, "volume": 810678.0}, {"date": "2024-08-28", "close": 146.9, "volume": 784311.0}, {"date": "2024-08-29", "close": 149.09, "volume": 658583.0}, {"date": "2024-08-30", "close": 148.43, "volume": 947609.0}, {"date": "2024-09-03", "close": 141.41, "volume": 975243.0}, {"date": "2024-09-04", "close": 138.72, "volume": 1317553.0}, {"date": "2024-09-05", "close": 137.39, "volume": 897547.0}, {"date": "2024-09-06", "close": 134.37, "volume": 766075.0}, {"date": "2024-09-09", "close": 133.11, "volume": 903089.0}, {"date": "2024-09-10", "close": 132.21, "volume": 1088514.0}, {"date": "2024-09-11", "close": 132.93, "volume": 715064.0}, {"date": "2024-09-12", "close": 132.72, "volume": 636300.0}, {"date": "2024-09-13", "close": 134.05, "volume": 759631.0}, {"date": "2024-09-16", "close": 134.41, "volume": 745278.0}, {"date": "2024-09-17", "close": 136.93, "volume": 707993.0}, {"date": "2024-09-18", "close": 135.95, "volume": 498092.0}, {"date": "2024-09-19", "close": 136.34, "volume": 630643.0}, {"date": "2024-09-20", "close": 136.73, "volume": 2391922.0}, {"date": "2024-09-23", "close": 137.3, "volume": 599845.0}, {"date": "2024-09-24", "close": 134.8, "volume": 888513.0}, {"date": "2024-09-25", "close": 132.82, "volume": 924304.0}, {"date": "2024-09-26", "close": 127.41, "volume": 1085692.0}, {"date": "2024-09-27", "close": 130.8, "volume": 888565.0}, {"date": "2024-09-30", "close": 130.23, "volume": 906409.0}, {"date": "2024-10-01", "close": 130.59, "volume": 853389.0}, {"date": "2024-10-02", "close": 130.87, "volume": 685402.0}, {"date": "2024-10-03", "close": 134.7, "volume": 816600.0}, {"date": "2024-10-04", "close": 136.45, "volume": 570389.0}, {"date": "2024-10-07", "close": 137.78, "volume": 913909.0}, {"date": "2024-10-08", "close": 133.35, "volume": 693449.0}, {"date": "2024-10-09", "close": 133.25, "volume": 587269.0}, {"date": "2024-10-10", "close": 134.15, "volume": 610255.0}, {"date": "2024-10-11", "close": 133.71, "volume": 748086.0}, {"date": "2024-10-14", "close": 132.37, "volume": 516545.0}, {"date": "2024-10-15", "close": 126.5, "volume": 1258584.0}, {"date": "2024-10-16", "close": 128.35, "volume": 735157.0}, {"date": "2024-10-17", "close": 130.58, "volume": 741814.0}, {"date": "2024-10-18", "close": 129.98, "volume": 815115.0}, {"date": "2024-10-21", "close": 129.94, "volume": 836110.0}, {"date": "2024-10-22", "close": 129.99, "volume": 667074.0}, {"date": "2024-10-23", "close": 128.5, "volume": 393302.0}, {"date": "2024-10-24", "close": 127.67, "volume": 669947.0}, {"date": "2024-10-25", "close": 128.85, "volume": 854598.0}, {"date": "2024-10-28", "close": 126.42, "volume": 706648.0}, {"date": "2024-10-29", "close": 125.97, "volume": 720378.0}, {"date": "2024-10-30", "close": 126.32, "volume": 610815.0}, {"date": "2024-10-31", "close": 125.1, "volume": 691907.0}, {"date": "2024-11-01", "close": 123.8, "volume": 1067830.0}, {"date": "2024-11-04", "close": 125.27, "volume": 940076.0}, {"date": "2024-11-05", "close": 126.64, "volume": 579916.0}, {"date": "2024-11-06", "close": 131.96, "volume": 1987559.0}, {"date": "2024-11-07", "close": 132.86, "volume": 1425877.0}, {"date": "2024-11-08", "close": 132.01, "volume": 812293.0}, {"date": "2024-11-11", "close": 131.67, "volume": 912762.0}, {"date": "2024-11-12", "close": 128.6, "volume": 791027.0}, {"date": "2024-11-13", "close": 129.05, "volume": 699861.0}, {"date": "2024-11-14", "close": 130.89, "volume": 671188.0}, {"date": "2024-11-15", "close": 127.28, "volume": 882165.0}, {"date": "2024-11-18", "close": 130.33, "volume": 820095.0}, {"date": "2024-11-19", "close": 127.97, "volume": 715083.0}, {"date": "2024-11-20", "close": 129.84, "volume": 859455.0}, {"date": "2024-11-21", "close": 132.36, "volume": 961894.0}, {"date": "2024-11-22", "close": 134.43, "volume": 1044870.0}, {"date": "2024-11-25", "close": 130.44, "volume": 4467033.0}, {"date": "2024-11-26", "close": 128.01, "volume": 934063.0}, {"date": "2024-11-27", "close": 126.43, "volume": 715785.0}, {"date": "2024-11-29", "close": 127.52, "volume": 382804.0}, {"date": "2024-12-02", "close": 126.88, "volume": 895472.0}, {"date": "2024-12-03", "close": 127.48, "volume": 918824.0}, {"date": "2024-12-04", "close": 122.32, "volume": 966486.0}, {"date": "2024-12-05", "close": 121.71, "volume": 843825.0}, {"date": "2024-12-06", "close": 117.2, "volume": 918397.0}, {"date": "2024-12-09", "close": 119.33, "volume": 837252.0}, {"date": "2024-12-10", "close": 117.92, "volume": 702488.0}, {"date": "2024-12-11", "close": 119.46, "volume": 836217.0}, {"date": "2024-12-12", "close": 119.82, "volume": 807089.0}, {"date": "2024-12-13", "close": 119.28, "volume": 779540.0}, {"date": "2024-12-16", "close": 116.19, "volume": 923372.0}, {"date": "2024-12-17", "close": 115.09, "volume": 826539.0}, {"date": "2024-12-18", "close": 111.54, "volume": 762702.0}, {"date": "2024-12-19", "close": 110.41, "volume": 935582.0}, {"date": "2024-12-20", "close": 110.83, "volume": 2991209.0}, {"date": "2024-12-23", "close": 111.51, "volume": 773510.0}, {"date": "2024-12-24", "close": 113.18, "volume": 266733.0}, {"date": "2024-12-26", "close": 112.45, "volume": 563864.0}, {"date": "2024-12-27", "close": 112.07, "volume": 633645.0}, {"date": "2024-12-30", "close": 113.88, "volume": 549672.0}, {"date": "2024-12-31", "close": 116.92, "volume": 688101.0}, {"date": "2025-01-02", "close": 118.89, "volume": 609524.0}, {"date": "2025-01-03", "close": 120.95, "volume": 550797.0}, {"date": "2025-01-06", "close": 122.15, "volume": 921978.0}, {"date": "2025-01-07", "close": 122.79, "volume": 620547.0}, {"date": "2025-01-08", "close": 122.6, "volume": 672937.0}, {"date": "2025-01-10", "close": 123.78, "volume": 629870.0}, {"date": "2025-01-13", "close": 125.76, "volume": 657775.0}, {"date": "2025-01-14", "close": 126.7, "volume": 559125.0}, {"date": "2025-01-15", "close": 127.78, "volume": 638576.0}, {"date": "2025-01-16", "close": 126.26, "volume": 599819.0}, {"date": "2025-01-17", "close": 126.31, "volume": 577481.0}, {"date": "2025-01-21", "close": 124.18, "volume": 718945.0}, {"date": "2025-01-22", "close": 122.11, "volume": 607491.0}, {"date": "2025-01-23", "close": 120.74, "volume": 641376.0}, {"date": "2025-01-24", "close": 117.46, "volume": 799354.0}, {"date": "2025-01-27", "close": 117.26, "volume": 838287.0}, {"date": "2025-01-28", "close": 116.62, "volume": 769190.0}, {"date": "2025-01-29", "close": 116.77, "volume": 405641.0}, {"date": "2025-01-30", "close": 115.7, "volume": 612944.0}, {"date": "2025-01-31", "close": 112.45, "volume": 1145393.0}, {"date": "2025-02-03", "close": 110.97, "volume": 1357839.0}, {"date": "2025-02-04", "close": 112.04, "volume": 1016111.0}, {"date": "2025-02-05", "close": 110.75, "volume": 1104332.0}, {"date": "2025-02-06", "close": 108.27, "volume": 744386.0}, {"date": "2025-02-07", "close": 109.38, "volume": 732752.0}, {"date": "2025-02-10", "close": 113.17, "volume": 730557.0}, {"date": "2025-02-11", "close": 114.41, "volume": 746249.0}, {"date": "2025-02-12", "close": 109.67, "volume": 601432.0}, {"date": "2025-02-13", "close": 110.19, "volume": 674072.0}, {"date": "2025-02-14", "close": 110.93, "volume": 641472.0}, {"date": "2025-02-18", "close": 112.08, "volume": 812873.0}, {"date": "2025-02-19", "close": 114.35, "volume": 954855.0}, {"date": "2025-02-20", "close": 115.67, "volume": 686158.0}, {"date": "2025-02-21", "close": 111.67, "volume": 1500153.0}, {"date": "2025-02-24", "close": 111.33, "volume": 621062.0}, {"date": "2025-02-25", "close": 108.56, "volume": 1164437.0}, {"date": "2025-02-26", "close": 113.3, "volume": 1741444.0}, {"date": "2025-02-27", "close": 113.71, "volume": 866123.0}, {"date": "2025-02-28", "close": 114.3, "volume": 782653.0}, {"date": "2025-03-03", "close": 106.04, "volume": 1318735.0}, {"date": "2025-03-04", "close": 104.13, "volume": 1465258.0}, {"date": "2025-03-05", "close": 101.34, "volume": 1864419.0}, {"date": "2025-03-06", "close": 102.45, "volume": 1118114.0}, {"date": "2025-03-07", "close": 103.63, "volume": 1054243.0}, {"date": "2025-03-10", "close": 104.04, "volume": 1174716.0}, {"date": "2025-03-11", "close": 103.22, "volume": 1154050.0}, {"date": "2025-03-12", "close": 106.0, "volume": 1042659.0}, {"date": "2025-03-13", "close": 103.32, "volume": 653301.0}, {"date": "2025-03-14", "close": 106.21, "volume": 940573.0}, {"date": "2025-03-17", "close": 107.63, "volume": 901218.0}, {"date": "2025-03-18", "close": 108.72, "volume": 834090.0}, {"date": "2025-03-19", "close": 111.125, "volume": 889740.0}, {"date": "2025-03-20", "close": 110.79, "volume": 601691.0}, {"date": "2025-03-21", "close": 109.71, "volume": 3167969.0}, {"date": "2025-03-24", "close": 112.78, "volume": 818115.0}, {"date": "2025-03-25", "close": 112.6, "volume": 785689.0}, {"date": "2025-03-26", "close": 113.68, "volume": 546291.0}, {"date": "2025-03-27", "close": 112.14, "volume": 447777.0}, {"date": "2025-03-28", "close": 111.73, "volume": 511729.0}, {"date": "2025-03-31", "close": 112.72, "volume": 584746.0}, {"date": "2025-04-01", "close": 112.63, "volume": 504807.0}, {"date": "2025-04-02", "close": 113.54, "volume": 499351.0}, {"date": "2025-04-03", "close": 99.48, "volume": 1444600.0}, {"date": "2025-04-04", "close": 87.82, "volume": 2141233.0}, {"date": "2025-04-07", "close": 86.02, "volume": 1730112.0}, {"date": "2025-04-08", "close": 82.03, "volume": 1470851.0}, {"date": "2025-04-09", "close": 94.99, "volume": 1765789.0}, {"date": "2025-04-10", "close": 85.89, "volume": 1849373.0}, {"date": "2025-04-11", "close": 89.34, "volume": 1154722.0}, {"date": "2025-04-14", "close": 88.52, "volume": 1034220.0}, {"date": "2025-04-15", "close": 88.4, "volume": 509775.0}, {"date": "2025-04-16", "close": 90.84, "volume": 603523.0}, {"date": "2025-04-17", "close": 94.43, "volume": 767620.0}, {"date": "2025-04-21", "close": 92.84, "volume": 791864.0}, {"date": "2025-04-22", "close": 94.29, "volume": 496338.0}, {"date": "2025-04-23", "close": 92.79, "volume": 779175.0}, {"date": "2025-04-24", "close": 94.75, "volume": 628980.0}, {"date": "2025-04-25", "close": 94.62, "volume": 410855.0}, {"date": "2025-04-28", "close": 94.91, "volume": 608493.0}, {"date": "2025-04-29", "close": 93.51, "volume": 608143.0}, {"date": "2025-04-30", "close": 90.23, "volume": 711551.0}, {"date": "2025-05-01", "close": 92.08, "volume": 1013614.0}, {"date": "2025-05-02", "close": 93.28, "volume": 699187.0}, {"date": "2025-05-05", "close": 90.28, "volume": 844876.0}, {"date": "2025-05-06", "close": 90.61, "volume": 833954.0}, {"date": "2025-05-07", "close": 90.14, "volume": 1254458.0}, {"date": "2025-05-08", "close": 93.63, "volume": 1232479.0}, {"date": "2025-05-09", "close": 93.04, "volume": 977688.0}, {"date": "2025-05-12", "close": 97.63, "volume": 809510.0}, {"date": "2025-05-13", "close": 99.49, "volume": 927459.0}, {"date": "2025-05-14", "close": 97.98, "volume": 645716.0}, {"date": "2025-05-15", "close": 95.88, "volume": 904257.0}, {"date": "2025-05-16", "close": 96.67, "volume": 617469.0}, {"date": "2025-05-19", "close": 95.03, "volume": 554595.0}, {"date": "2025-05-20", "close": 94.63, "volume": 661235.0}, {"date": "2025-05-21", "close": 90.54, "volume": 739893.0}, {"date": "2025-05-22", "close": 90.15, "volume": 579626.0}, {"date": "2025-05-23", "close": 89.65, "volume": 555016.0}, {"date": "2025-05-27", "close": 91.15, "volume": 652949.0}, {"date": "2025-05-28", "close": 90.03, "volume": 524960.0}, {"date": "2025-05-29", "close": 91.0, "volume": 549930.0}, {"date": "2025-05-30", "close": 90.0, "volume": 999813.0}, {"date": "2025-06-02", "close": 91.91, "volume": 982783.0}, {"date": "2025-06-03", "close": 95.73, "volume": 691227.0}, {"date": "2025-06-04", "close": 92.53, "volume": 915956.0}, {"date": "2025-06-05", "close": 92.0, "volume": 558539.0}, {"date": "2025-06-06", "close": 94.89, "volume": 544888.0}, {"date": "2025-06-09", "close": 97.49, "volume": 747296.0}, {"date": "2025-06-10", "close": 99.55, "volume": 804006.0}, {"date": "2025-06-11", "close": 101.68, "volume": 801796.0}, {"date": "2025-06-12", "close": 102.39, "volume": 524986.0}, {"date": "2025-06-13", "close": 106.04, "volume": 925916.0}, {"date": "2025-06-16", "close": 105.71, "volume": 785655.0}, {"date": "2025-06-17", "close": 106.86, "volume": 815902.0}, {"date": "2025-06-18", "close": 104.59, "volume": 939780.0}, {"date": "2025-06-20", "close": 104.08, "volume": 1992017.0}, {"date": "2025-06-23", "close": 99.81, "volume": 884499.0}, {"date": "2025-06-24", "close": 98.5, "volume": 1178288.0}, {"date": "2025-06-25", "close": 97.66, "volume": 615003.0}, {"date": "2025-06-26", "close": 99.35, "volume": 438162.0}, {"date": "2025-06-27", "close": 98.7, "volume": 864835.0}, {"date": "2025-06-30", "close": 96.85, "volume": 669867.0}, {"date": "2025-07-01", "close": 100.84, "volume": 1631307.0}, {"date": "2025-07-02", "close": 103.96, "volume": 892779.0}, {"date": "2025-07-03", "close": 104.39, "volume": 512121.0}, {"date": "2025-07-07", "close": 103.13, "volume": 901470.0}, {"date": "2025-07-08", "close": 108.2, "volume": 930765.0}, {"date": "2025-07-09", "close": 106.92, "volume": 631173.0}, {"date": "2025-07-10", "close": 108.11, "volume": 565515.0}, {"date": "2025-07-11", "close": 109.19, "volume": 581300.0}, {"date": "2025-07-14", "close": 106.72, "volume": 418885.0}, {"date": "2025-07-15", "close": 104.09, "volume": 371597.0}, {"date": "2025-07-16", "close": 102.2, "volume": 497821.0}, {"date": "2025-07-17", "close": 105.97, "volume": 538921.0}, {"date": "2025-07-18", "close": 106.4, "volume": 510350.0}, {"date": "2025-07-21", "close": 105.51, "volume": 499088.0}, {"date": "2025-07-22", "close": 108.05, "volume": 756268.0}, {"date": "2025-07-23", "close": 109.32, "volume": 598744.0}, {"date": "2025-07-24", "close": 109.6, "volume": 637301.0}, {"date": "2025-07-25", "close": 108.72, "volume": 474718.0}, {"date": "2025-07-28", "close": 113.02, "volume": 673489.0}, {"date": "2025-07-29", "close": 114.13, "volume": 603707.0}, {"date": "2025-07-30", "close": 111.9, "volume": 605544.0}, {"date": "2025-07-31", "close": 110.33, "volume": 621632.0}, {"date": "2025-08-01", "close": 105.86, "volume": 656234.0}, {"date": "2025-08-04", "close": 105.37, "volume": 833121.0}, {"date": "2025-08-05", "close": 106.44, "volume": 752615.0}, {"date": "2025-08-06", "close": 104.84, "volume": 755883.0}, {"date": "2025-08-07", "close": 99.53, "volume": 1831277.0}, {"date": "2025-08-08", "close": 101.06, "volume": 747110.0}, {"date": "2025-08-11", "close": 99.41, "volume": 1118874.0}, {"date": "2025-08-12", "close": 100.05, "volume": 840252.0}, {"date": "2025-08-13", "close": 101.33, "volume": 746532.0}, {"date": "2025-08-14", "close": 102.81, "volume": 788321.0}, {"date": "2025-08-15", "close": 102.11, "volume": 911171.0}, {"date": "2025-08-18", "close": 101.71, "volume": 793477.0}, {"date": "2025-08-19", "close": 102.09, "volume": 746191.0}, {"date": "2025-08-20", "close": 102.58, "volume": 737192.0}, {"date": "2025-08-21", "close": 102.0, "volume": 666708.0}, {"date": "2025-08-22", "close": 105.93, "volume": 660448.0}, {"date": "2025-08-25", "close": 107.04, "volume": 770422.0}, {"date": "2025-08-26", "close": 105.99, "volume": 778535.0}, {"date": "2025-08-27", "close": 108.31, "volume": 690824.0}, {"date": "2025-08-28", "close": 109.84, "volume": 485019.0}, {"date": "2025-08-29", "close": 109.89, "volume": 526775.0}, {"date": "2025-09-02", "close": 111.65, "volume": 566066.0}, {"date": "2025-09-03", "close": 106.94, "volume": 744129.0}, {"date": "2025-09-04", "close": 107.48, "volume": 1516489.0}, {"date": "2025-09-05", "close": 103.42, "volume": 1401891.0}, {"date": "2025-09-08", "close": 103.01, "volume": 1024840.0}, {"date": "2025-09-09", "close": 102.72, "volume": 798596.0}, {"date": "2025-09-10", "close": 106.55, "volume": 926935.0}, {"date": "2025-09-11", "close": 104.87, "volume": 813851.0}, {"date": "2025-09-12", "close": 104.16, "volume": 927397.0}, {"date": "2025-09-15", "close": 102.31, "volume": 672234.0}, {"date": "2025-09-16", "close": 106.42, "volume": 1674673.0}, {"date": "2025-09-17", "close": 105.35, "volume": 1053675.0}, {"date": "2025-09-18", "close": 104.33, "volume": 729147.0}, {"date": "2025-09-19", "close": 100.37, "volume": 1768297.0}, {"date": "2025-09-22", "close": 100.26, "volume": 776492.0}, {"date": "2025-09-23", "close": 102.03, "volume": 863328.0}, {"date": "2025-09-24", "close": 104.32, "volume": 593030.0}, {"date": "2025-09-25", "close": 103.48, "volume": 682251.0}, {"date": "2025-09-26", "close": 104.53, "volume": 1187994.0}, {"date": "2025-09-29", "close": 101.19, "volume": 897378.0}, {"date": "2025-09-30", "close": 99.37, "volume": 1045929.0}, {"date": "2025-10-01", "close": 100.43, "volume": 576522.0}, {"date": "2025-10-02", "close": 97.52, "volume": 659269.0}, {"date": "2025-10-03", "close": 99.13, "volume": 756858.0}, {"date": "2025-10-06", "close": 99.69, "volume": 722151.0}, {"date": "2025-10-07", "close": 99.4, "volume": 612712.0}, {"date": "2025-10-08", "close": 98.37, "volume": 782542.0}, {"date": "2025-10-09", "close": 95.97, "volume": 708166.0}, {"date": "2025-10-10", "close": 90.59, "volume": 842921.0}, {"date": "2025-10-13", "close": 92.63, "volume": 644324.0}, {"date": "2025-10-14", "close": 90.85, "volume": 530768.0}, {"date": "2025-10-15", "close": 90.12, "volume": 695751.0}, {"date": "2025-10-16", "close": 89.13, "volume": 904224.0}, {"date": "2025-10-17", "close": 89.74, "volume": 778603.0}, {"date": "2025-10-20", "close": 89.7, "volume": 443992.0}, {"date": "2025-10-21", "close": 89.15, "volume": 446610.0}, {"date": "2025-10-22", "close": 89.17, "volume": 570577.0}, {"date": "2025-10-23", "close": 93.48, "volume": 771142.0}, {"date": "2025-10-24", "close": 92.48, "volume": 515672.0}, {"date": "2025-10-27", "close": 93.22, "volume": 600357.0}, {"date": "2025-10-28", "close": 90.44, "volume": 782396.0}, {"date": "2025-10-29", "close": 90.98, "volume": 544341.0}, {"date": "2025-10-30", "close": 90.23, "volume": 516688.0}, {"date": "2025-10-31", "close": 90.72, "volume": 719509.0}, {"date": "2025-11-03", "close": 90.92, "volume": 600912.0}, {"date": "2025-11-04", "close": 88.93, "volume": 951961.0}, {"date": "2025-11-05", "close": 84.99, "volume": 1360076.0}, {"date": "2025-11-06", "close": 85.41, "volume": 1036636.0}, {"date": "2025-11-07", "close": 87.4, "volume": 1047299.0}, {"date": "2025-11-10", "close": 87.26, "volume": 682428.0}, {"date": "2025-11-11", "close": 90.99, "volume": 896599.0}, {"date": "2025-11-12", "close": 89.57, "volume": 821713.0}, {"date": "2025-11-13", "close": 90.74, "volume": 675284.0}, {"date": "2025-11-14", "close": 93.11, "volume": 712701.0}, {"date": "2025-11-17", "close": 90.17, "volume": 950234.0}, {"date": "2025-11-18", "close": 92.1, "volume": 900034.0}, {"date": "2025-11-19", "close": 91.4, "volume": 860505.0}, {"date": "2025-11-20", "close": 90.62, "volume": 781451.0}, {"date": "2025-11-21", "close": 91.58, "volume": 772365.0}, {"date": "2025-11-24", "close": 93.27, "volume": 876258.0}, {"date": "2025-11-25", "close": 91.88, "volume": 663708.0}, {"date": "2025-11-26", "close": 92.27, "volume": 433894.0}, {"date": "2025-11-28", "close": 93.86, "volume": 313887.0}, {"date": "2025-12-01", "close": 94.84, "volume": 707407.0}, {"date": "2025-12-02", "close": 92.6, "volume": 563097.0}, {"date": "2025-12-03", "close": 95.87, "volume": 648479.0}, {"date": "2025-12-04", "close": 96.69, "volume": 518403.0}, {"date": "2025-12-05", "close": 97.65, "volume": 618981.0}, {"date": "2025-12-08", "close": 97.28, "volume": 475285.0}, {"date": "2025-12-09", "close": 98.5, "volume": 692414.0}, {"date": "2025-12-10", "close": 100.98, "volume": 686223.0}, {"date": "2025-12-11", "close": 98.92, "volume": 639960.0}, {"date": "2025-12-12", "close": 97.36, "volume": 471876.0}, {"date": "2025-12-15", "close": 95.23, "volume": 481260.0}, {"date": "2025-12-16", "close": 91.79, "volume": 725015.0}, {"date": "2025-12-17", "close": 93.75, "volume": 606964.0}, {"date": "2025-12-18", "close": 90.19, "volume": 763387.0}, {"date": "2025-12-19", "close": 90.16, "volume": 1085733.0}, {"date": "2025-12-22", "close": 90.82, "volume": 610871.0}, {"date": "2025-12-23", "close": 90.78, "volume": 361599.0}, {"date": "2025-12-24", "close": 90.91, "volume": 202398.0}, {"date": "2025-12-26", "close": 90.04, "volume": 329552.0}, {"date": "2025-12-29", "close": 91.29, "volume": 624946.0}, {"date": "2025-12-30", "close": 93.35, "volume": 627518.0}, {"date": "2025-12-31", "close": 92.7, "volume": 552285.0}, {"date": "2026-01-02", "close": 94.68, "volume": 839634.0}, {"date": "2026-01-05", "close": 90.63, "volume": 1247759.0}, {"date": "2026-01-06", "close": 89.83, "volume": 958277.0}, {"date": "2026-01-07", "close": 88.55, "volume": 710743.0}, {"date": "2026-01-08", "close": 94.29, "volume": 725688.0}, {"date": "2026-01-09", "close": 92.13, "volume": 538869.0}, {"date": "2026-01-12", "close": 91.0, "volume": 1016059.0}, {"date": "2026-01-13", "close": 93.185, "volume": 738068.0}, {"date": "2026-01-14", "close": 94.51, "volume": 1003994.0}, {"date": "2026-01-15", "close": 91.94, "volume": 1195313.0}, {"date": "2026-01-16", "close": 92.3, "volume": 814968.0}, {"date": "2026-01-20", "close": 91.92, "volume": 892389.0}, {"date": "2026-01-21", "close": 95.17, "volume": 490670.0}, {"date": "2026-01-22", "close": 94.85, "volume": 690726.0}, {"date": "2026-01-23", "close": 95.53, "volume": 641901.0}, {"date": "2026-01-26", "close": 95.91, "volume": 606824.0}, {"date": "2026-01-27", "close": 98.04, "volume": 520699.0}, {"date": "2026-01-28", "close": 98.16, "volume": 612099.0}, {"date": "2026-01-29", "close": 99.22, "volume": 915538.0}, {"date": "2026-01-30", "close": 100.24, "volume": 1149348.0}, {"date": "2026-02-02", "close": 96.61, "volume": 680535.0}, {"date": "2026-02-03", "close": 97.42, "volume": 854924.0}, {"date": "2026-02-04", "close": 101.15, "volume": 897916.0}, {"date": "2026-02-05", "close": 98.47, "volume": 584961.0}, {"date": "2026-02-06", "close": 102.89, "volume": 840985.0}, {"date": "2026-02-09", "close": 102.34, "volume": 630944.0}, {"date": "2026-02-10", "close": 100.43, "volume": 625961.0}, {"date": "2026-02-11", "close": 104.16, "volume": 559411.0}, {"date": "2026-02-12", "close": 99.44, "volume": 548804.0}, {"date": "2026-02-13", "close": 102.02, "volume": 483928.0}, {"date": "2026-02-17", "close": 99.43, "volume": 564273.0}, {"date": "2026-02-18", "close": 102.115, "volume": 680815.0}, {"date": "2026-02-19", "close": 104.99, "volume": 757065.0}, {"date": "2026-02-20", "close": 105.38, "volume": 2310124.0}, {"date": "2026-02-23", "close": 105.25, "volume": 934113.0}, {"date": "2026-02-24", "close": 104.92, "volume": 838277.0}, {"date": "2026-02-25", "close": 103.7, "volume": 922423.0}, {"date": "2026-02-26", "close": 105.38, "volume": 1486708.0}, {"date": "2026-02-27", "close": 108.37, "volume": 1063608.0}, {"date": "2026-03-02", "close": 113.32, "volume": 1731644.0}, {"date": "2026-03-03", "close": 112.34, "volume": 1251213.0}, {"date": "2026-03-04", "close": 114.0, "volume": 1128360.0}, {"date": "2026-03-05", "close": 119.29, "volume": 1740002.0}, {"date": "2026-03-06", "close": 121.36, "volume": 1945000.0}, {"date": "2026-03-09", "close": 123.22, "volume": 2650514.0}, {"date": "2026-03-10", "close": 119.03, "volume": 1680979.0}, {"date": "2026-03-11", "close": 124.8, "volume": 1280456.0}, {"date": "2026-03-12", "close": 122.98, "volume": 1794515.0}, {"date": "2026-03-13", "close": 123.45, "volume": 986325.0}, {"date": "2026-03-16", "close": 126.37, "volume": 1371274.0}, {"date": "2026-03-17", "close": 127.07, "volume": 929335.0}, {"date": "2026-03-18", "close": 130.58, "volume": 1399283.0}, {"date": "2026-03-19", "close": 130.48, "volume": 1097817.0}, {"date": "2026-03-20", "close": 131.91, "volume": 2843962.0}, {"date": "2026-03-23", "close": 130.75, "volume": 1033607.0}, {"date": "2026-03-24", "close": 136.99, "volume": 1009184.0}, {"date": "2026-03-25", "close": 138.26, "volume": 827557.0}, {"date": "2026-03-26", "close": 143.95, "volume": 1052832.0}, {"date": "2026-03-27", "close": 145.35, "volume": 1069498.0}, {"date": "2026-03-30", "close": 146.24, "volume": 879953.0}, {"date": "2026-03-31", "close": 142.18, "volume": 1298936.0}, {"date": "2026-04-01", "close": 136.96, "volume": 1121466.0}, {"date": "2026-04-02", "close": 142.0, "volume": 805947.0}, {"date": "2026-04-06", "close": 142.19, "volume": 570460.0}, {"date": "2026-04-07", "close": 145.38, "volume": 828336.0}, {"date": "2026-04-08", "close": 134.93, "volume": 2946700.0}, {"date": "2026-04-09", "close": 132.78, "volume": 978374.0}, {"date": "2026-04-10", "close": 134.17, "volume": 622350.0}, {"date": "2026-04-13", "close": 134.76, "volume": 712297.0}, {"date": "2026-04-14", "close": 129.15, "volume": 714561.0}, {"date": "2026-04-15", "close": 129.9, "volume": 712540.0}, {"date": "2026-04-16", "close": 133.99, "volume": 492984.0}, {"date": "2026-04-17", "close": 123.58, "volume": 1532216.0}, {"date": "2026-04-20", "close": 127.06, "volume": 1145457.0}, {"date": "2026-04-21", "close": 131.135, "volume": 720498.0}, {"date": "2026-04-22", "close": 134.81, "volume": 557594.0}, {"date": "2026-04-23", "close": 137.16, "volume": 633987.0}, {"date": "2026-04-24", "close": 135.31, "volume": 438457.0}, {"date": "2026-04-27", "close": 137.69, "volume": 771425.0}, {"date": "2026-04-28", "close": 140.23, "volume": 717818.0}, {"date": "2026-04-29", "close": 146.12, "volume": 748017.0}, {"date": "2026-04-30", "close": 145.6, "volume": 854251.0}, {"date": "2026-05-01", "close": 145.06, "volume": 688320.0}, {"date": "2026-05-04", "close": 149.25, "volume": 751696.0}, {"date": "2026-05-05", "close": 149.16, "volume": 710128.0}, {"date": "2026-05-06", "close": 140.84, "volume": 972688.0}, {"date": "2026-05-07", "close": 137.75, "volume": 913362.0}, {"date": "2026-05-08", "close": 136.44, "volume": 690258.0}, {"date": "2026-05-11", "close": 140.07, "volume": 807727.0}, {"date": "2026-05-12", "close": 142.01, "volume": 667405.0}, {"date": "2026-05-13", "close": 142.03, "volume": 499628.0}, {"date": "2026-05-14", "close": 142.54, "volume": 429776.0}, {"date": "2026-05-15", "close": 148.39, "volume": 777253.0}, {"date": "2026-05-18", "close": 149.56, "volume": 871631.0}, {"date": "2026-05-19", "close": 149.65, "volume": 1285024.0}, {"date": "2026-05-20", "close": 145.55, "volume": 1144032.0}, {"date": "2026-05-21", "close": 142.85, "volume": 839790.0}, {"date": "2026-05-22", "close": 143.98, "volume": 533965.0}, {"date": "2026-05-26", "close": 137.86, "volume": 534678.0}, {"date": "2026-05-27", "close": 133.7, "volume": 598409.0}, {"date": "2026-05-28", "close": 133.89, "volume": 695543.0}, {"date": "2026-05-29", "close": 131.87, "volume": 1061599.0}, {"date": "2026-06-01", "close": 138.0, "volume": 644046.0}, {"date": "2026-06-02", "close": 137.99, "volume": 543718.0}, {"date": "2026-06-03", "close": 140.62, "volume": 485166.0}, {"date": "2026-06-04", "close": 140.07, "volume": 713628.0}, {"date": "2026-06-05", "close": 134.79, "volume": 457086.0}, {"date": "2026-06-08", "close": 138.27, "volume": 513922.0}, {"date": "2026-06-09", "close": 134.07, "volume": 626565.0}, {"date": "2026-06-10", "close": 138.25, "volume": 778097.0}, {"date": "2026-06-11", "close": 133.74, "volume": 666264.0}, {"date": "2026-06-12", "close": 135.34, "volume": 473261.0}, {"date": "2026-06-15", "close": 127.6, "volume": 1488498.0}, {"date": "2026-06-16", "close": 126.71, "volume": 754729.0}, {"date": "2026-06-17", "close": 126.97, "volume": 1133427.0}, {"date": "2026-06-18", "close": 123.12, "volume": 1685375.0}, {"date": "2026-06-22", "close": 124.45, "volume": 1253841.0}, {"date": "2026-06-23", "close": 124.44, "volume": 695614.0}, {"date": "2026-06-24", "close": 119.93, "volume": 1019528.0}, {"date": "2026-06-25", "close": 119.48, "volume": 641270.0}, {"date": "2026-06-26", "close": 116.59, "volume": 1343615.0}, {"date": "2026-06-29", "close": 115.97, "volume": 1072909.0}, {"date": "2026-06-30", "close": 114.3, "volume": 930529.0}, {"date": "2026-07-01", "close": 111.63, "volume": 735776.0}, {"date": "2026-07-02", "close": 113.32, "volume": 804649.0}, {"date": "2026-07-06", "close": 111.59, "volume": 679265.0}, {"date": "2026-07-07", "close": 116.84, "volume": 862006.0}, {"date": "2026-07-08", "close": 122.13, "volume": 1002973.0}, {"date": "2026-07-09", "close": 118.48, "volume": 745389.0}, {"date": "2026-07-10", "close": 117.39, "volume": 691358.0}, {"date": "2026-07-13", "close": 122.36, "volume": 1245769.0}, {"date": "2026-07-14", "close": 121.99, "volume": 580947.0}, {"date": "2026-07-15", "close": 123.44, "volume": 640539.0}, {"date": "2026-07-16", "close": 124.08, "volume": 702103.0}, {"date": "2026-07-17", "close": 128.1, "volume": 684278.0}, {"date": "2026-07-20", "close": 128.8, "volume": 922140.0}, {"date": "2026-07-21", "close": 134.19, "volume": 790858.0}, {"date": "2026-07-22", "close": 137.4, "volume": 929477.0}, {"date": "2026-07-23", "close": 138.89, "volume": 944626.0}, {"date": "2026-07-24", "close": 138.36, "volume": 551005.0}, {"date": "2026-07-27", "close": 131.8, "volume": 670533.0}, {"date": "2026-07-28", "close": 128.8, "volume": 675593.0}, {"date": "2026-07-29", "close": 136.47, "volume": 651582.0}, {"date": "2026-07-30", "close": 138.25, "volume": 696396.0}, {"date": "2026-07-31", "close": 140.38, "volume": 840255.0}, {"date": "2026-08-03", "close": 139.33, "volume": 759814.0}, {"date": "2026-08-04", "close": 136.89, "volume": 586495.0}, {"date": "2026-08-05", "close": 129.95, "volume": 920226.0}, {"date": "2026-08-06", "close": 132.5, "volume": 1663388.0}, {"date": "2026-08-07", "close": 131.35, "volume": 833639.0}], "refreshing": true}