{"ticker": "FCX", "overview": {"cik": "831259", "ticker": "FCX", "name": "FREEPORT-MCMORAN INC", "industry": "Metal Mining", "country": "United States", "sic": "1000", "announcements": [{"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011090", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001968582-26-000892", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010926", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000950", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000831259-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009675", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009674", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001921094-26-000804", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001921094-26-000803", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009498", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000774", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000831259-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008071", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008070", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0000831259-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007087", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007086", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007085", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007084", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007083", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007082", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007081", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007080", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007079", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000831259-26-000027", "price_sensitive": true}]}, "description": "FREEPORT-MCMORAN INC trades as FCX on the NYSE and is registered in the United States, classified under Metal Mining (SIC 1000). Privy Trades holds 36 insider filings for the company, from July 2026 to August 2026. Across those, 3 insiders disclosed 3 sales totalling $7.06M. The most recent filing on record is dated 27 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 7060584.7942, "net": -7060584.7942, "insiders": 3, "first_date": "2026-07-30", "last_date": "2026-08-27"}, "metrics": {"ticker": "FCX", "has_prices": true, "as_of": "2026-08-07", "last": 69.62, "prev_close": 68.18, "change": 1.4399999999999977, "change_pct": 0.021120563215019032, "session_volume": 11290150.0, "vwap_5": 67.9082019585588, "vwap_20": 62.95426384948127, "vwap_60": 63.77900486693269, "vwap_250": 54.243449061658914, "high_52w": 71.72, "low_52w": 38.65, "avg_volume_20": 14318461.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-011090", "src": "INSIDERS", "ticker": "FCX", "cik": "831259", "company": "FREEPORT-MCMORAN INC", "company_raw": "FREEPORT-MCMORAN INC", "who": "Lydia H. Kennard", "who_key": "KENNARD LYDIA H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 300470.7942, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Board member offloads $300K of FCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1223115/000121465926011090/0001214659-26-011090-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001214659-26-010926", "src": "INSIDERS", "ticker": "FCX", "cik": "831259", "company": "FREEPORT-MCMORAN INC", "company_raw": "FREEPORT-MCMORAN INC", "who": "Douglas N. Currault II", "who_key": "Currault Douglas N. II", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6284464.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Insider trims $6.3M of FCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1860866/000121465926010926/0001214659-26-010926-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "0001214659-26-009498", "src": "INSIDERS", "ticker": "FCX", "cik": "831259", "company": "FREEPORT-MCMORAN INC", "company_raw": "FREEPORT-MCMORAN INC", "who": "Stephen T. Higgins", "who_key": "Higgins Stephen T.", "role": "EVP & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 475650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "Someone inside FCX is selling \u2014 $476K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1860864/000121465926009498/0001214659-26-009498-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137741}, {"id": "13DG-0002100119-26-000529", "src": "13DG", "ticker": "FCX", "cik": "831259", "company": "FREEPORT-MCMORAN INC", "company_raw": "FREEPORT-MCMORAN INC", "who": "Freeport-Mcmoran Inc", "who_key": "FREEPORT-MCMORAN INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "FREEPORT-MCMORAN INC crosses 5% of FCX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/831259/0002100119-26-000529-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "HOUSE-2026-20034585-T10", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "ve Asset Account # 3\nJT Freeport-McMoRan, Inc. 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 files a buy in FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290381}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-581", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "Freeport-McMoRan, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "Sen. Alan Armstrong buys FCX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "HOUSE-2025-20033619-T64", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "in Street Trust > Bank of America\nFreeport-McMoRan, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros adds FCX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503501}, {"id": "HOUSE-2025-20033455-T46", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "in Street Trust > Bank of America\nFreeport-McMoRan, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros adds FCX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549581}, {"id": "HOUSE-2025-20032129-T39", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "s Schwab Brokerage Account 924\nSP Freeport-McMoRan, Inc. 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 FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581261}, {"id": "HOUSE-2025-20030932-T55", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "s Schwab Brokerage Account 924\nSP Freeport-McMoRan, Inc. 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 FCX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643181}, {"id": "HOUSE-2025-20030930-T45", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "r, without my input or\ndirection.\nFreeport-McMoRan, Inc. Common\nStock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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. Ritchie John Torres trims FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690701}, {"id": "HOUSE-2025-20030332-T45", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "$15,000\nF S: New\nS O: Fisher IRA\nFreeport-McMoRan, Inc. Common\nStock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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": "Capitol Hill trade: Hon. Bruce Westerman dumps FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807341}, {"id": "HOUSE-2025-20030231-T49", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "Unit Trust\nD: Portfolio Rebalance\nFreeport-McMoRan, Inc. Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads FCX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827501}, {"id": "HOUSE-2025-20030296-T48", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT Freeport-McMoRan, Inc. Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson sells FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836141}, {"id": "HOUSE-2025-20030146-T41", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": ">\n$200?\nF S: New\nS O: Fisher IRA\nFreeport-McMoRan, Inc. Common\nStock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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": "On the Hill: Hon. Bruce Westerman buys FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877901}, {"id": "HOUSE-2025-20029034-T39", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "S O: JP Morgan Brokerage Account\nFreeport-McMoRan, Inc. Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan offloads FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886541}, {"id": "HOUSE-2025-20027936-T18", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "rrill Lynch Tax Efficient Core\nJT Freeport-McMoRan, Inc. Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson files a buy in FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905261}, {"id": "HOUSE-2024-20025953-T19", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "anley - Select UMA Account # 1\nJT Freeport-McMoRan, Inc. 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": "Capitol Hill trade: Hon. Josh Gottheimer dumps FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108301}, {"id": "HOUSE-2024-20025678-T20", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "anley - Select UMA Account # 1\nJT Freeport-McMoRan, Inc. 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 adds FCX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-19", "timestamp": "2024-07-19", "mins": 1204781}, {"id": "HOUSE-2024-20025419-T43", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "anley - Select UMA Account # 1\nJT Freeport-McMoRan, Inc. 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": "Capitol Hill trade: Hon. Josh Gottheimer dumps FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249421}, {"id": "HOUSE-2024-20025020-T11", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "anley - Select UMA Account # 1\nJT Freeport-McMoRan, Inc. 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 adds FCX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf", "trade_date": "2024-04-29", "timestamp": "2024-04-29", "mins": 1321421}, {"id": "HOUSE-2024-20024612-T12", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "anley - Select UMA Account # 1\nJT Freeport-McMoRan, Inc. 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": "Capitol Hill trade: Hon. Josh Gottheimer dumps FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024612.pdf", "trade_date": "2024-02-29", "timestamp": "2024-02-29", "mins": 1407821}, {"id": "HOUSE-2023-20023651-T13", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Freeport-McMoRan, Inc.", "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": "Capitol Hill trade: Hon. Josh Gottheimer dumps FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf", "trade_date": "2023-08-21", "timestamp": "2023-08-21", "mins": 1684301}, {"id": "HOUSE-2023-20023500-T20", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Freeport-McMoRan, Inc.", "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": "Capitol Hill trade: Hon. Josh Gottheimer dumps FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-25", "timestamp": "2023-07-25", "mins": 1723181}, {"id": "HOUSE-2023-20023257-T17", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Freeport-McMoRan, Inc.", "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": "Capitol Hill trade: Hon. Josh Gottheimer dumps FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780781}, {"id": "HOUSE-2023-20023087-T23", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Freeport-McMoRan, Inc.", "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": "Capitol Hill trade: Hon. Josh Gottheimer dumps FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf", "trade_date": "2023-05-03", "timestamp": "2023-05-03", "mins": 1842701}, {"id": "HOUSE-2023-20022412-T40", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "O: Morgan Stanley - Select UMA Account # 1\nJT Freeport-McMoRan, Inc.", "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 adds FCX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf", "trade_date": "2023-01-11", "timestamp": "2023-01-11", "mins": 2003981}, {"id": "HOUSE-2023-20023082-T56", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "len & Associates, Inc. > RWA&A - Securities\nSP Freeport-McMoRan, Inc.", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard W. Allen offloads FCX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2021-10-07", "timestamp": "2021-10-07", "mins": 2667821}, {"id": "HOUSE-2023-20023082-T54", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "- $15,000\nF S: Amended\nS O: LIVTR\n2000086462SP Freeport-McMoRan, Inc.", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "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. Richard W. Allen offloads FCX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf", "trade_date": "2021-10-04", "timestamp": "2021-10-04", "mins": 2672141}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-123", "src": "CONGRESS", "ticker": "FCX", "cik": "", "company": "FREEPORT-MCMORAN INC", "company_raw": "Freeport-McMoRan Inc.", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "Sen. Thomas H Tuberville offloads FCX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-05-24", "timestamp": "2021-05-24", "mins": 2863661}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000529", "src": "13DG", "ticker": "FCX", "cik": "831259", "company": "FREEPORT-MCMORAN INC", "company_raw": "FREEPORT-MCMORAN INC", "who": "Freeport-Mcmoran Inc", "who_key": "FREEPORT-MCMORAN INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "United States", "headline": "FREEPORT-MCMORAN INC crosses 5% of FCX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/831259/0002100119-26-000529-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Freeport-McMoRan, Inc. Common Stock", "new_value": "FREEPORT-MCMORAN INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000831259", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000831259", "applied": 1, "detected_at": "2026-10-24T10:54:49.906316"}]}, "key_people": [{"who": "Douglas N. Currault II", "who_key": "Currault Douglas N. II", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6284464.0, "net": -6284464.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6284464.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860866/000121465926010926/0001214659-26-010926-index.htm"}], "latest": {"action": "SELL", "amount": 6284464.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860866/000121465926010926/0001214659-26-010926-index.htm"}}, {"who": "Stephen T. Higgins", "who_key": "Higgins Stephen T.", "role": "EVP & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 475650.0, "net": -475650.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 475650.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860864/000121465926009498/0001214659-26-009498-index.htm"}], "latest": {"action": "SELL", "amount": 475650.0, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1860864/000121465926009498/0001214659-26-009498-index.htm"}}, {"who": "Lydia H. Kennard", "who_key": "KENNARD LYDIA H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 300470.7942, "net": -300470.7942, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300470.7942, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1223115/000121465926011090/0001214659-26-011090-index.htm"}], "latest": {"action": "SELL", "amount": 300470.7942, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1223115/000121465926011090/0001214659-26-011090-index.htm"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2015-01-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6f9ff667-71b8-4d74-a8b2-e0497b7f2faa/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2015-01-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6f9ff667-71b8-4d74-a8b2-e0497b7f2faa/"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 16002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2021-10-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2021-10-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2021-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2021-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2021-10-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 17003.0, "net": -17003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-05-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-05-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}, {"action": "SELL", "amount": 15001.0, "date": "2021-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-05-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 7007.0, "net": -3003.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-02-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024612.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023651.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023257.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-05-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}}], "activity": [{"date": "2026-08-25", "net": -6284464.0}, {"date": "2026-08-27", "net": -300470.7942}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011090", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001968582-26-000892", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010926", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000950", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000831259-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009675", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009674", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001921094-26-000804", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001921094-26-000803", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009498", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001921094-26-000774", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000831259-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008071", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008070", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0000831259-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007087", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007086", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007085", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007084", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007083", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007082", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007081", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007080", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007079", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000831259-26-000027", "price_sensitive": true}], "performance": {"ticker": "FCX", "has_prices": true, "summary": {"n": 12, "avg": 0.6473185636579145, "win_rate": 1.0, "best": 1.2285531370038416, "worst": 0.013391557496361015, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-04-15", "score": 0.0, "ref_price": 68.7, "return": 0.013391557496361015}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 56.24, "return": 0.23790896159317215}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 40.0, "return": 0.7405000000000002}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 41.18, "return": 0.6906265177270521}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 42.74, "return": 0.6289190453907347}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 35.53, "return": 0.959470869687588}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 37.96, "return": 0.8340358271865121}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-19", "score": 0.0, "ref_price": 45.9, "return": 0.5167755991285404}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 52.41, "return": 0.3283724480061059}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 45.32, "return": 0.5361871138570169}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2021-02-26", "score": 0.0, "ref_price": 33.91, "return": 1.0530816868180481}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2021-02-10", "score": 0.0, "ref_price": 31.24, "return": 1.2285531370038416}]}, "price_series": [{"date": "2016-08-08", "close": 12.29, "volume": 29700980.0}, {"date": "2016-08-09", "close": 12.09, "volume": 20151430.0}, {"date": "2016-08-10", "close": 12.02, "volume": 21331130.0}, {"date": "2016-08-11", "close": 12.11, "volume": 21541550.0}, {"date": "2016-08-12", "close": 11.82, "volume": 23260150.0}, {"date": "2016-08-15", "close": 12.17, "volume": 20582530.0}, {"date": "2016-08-16", "close": 12.08, "volume": 20186910.0}, {"date": "2016-08-17", "close": 12.0, "volume": 20358100.0}, {"date": "2016-08-18", "close": 12.23, "volume": 20866710.0}, {"date": "2016-08-19", "close": 11.97, "volume": 17280840.0}, {"date": "2016-08-22", "close": 11.83, "volume": 20349670.0}, {"date": "2016-08-23", "close": 11.98, "volume": 25063630.0}, {"date": "2016-08-24", "close": 11.08, "volume": 43984120.0}, {"date": "2016-08-25", "close": 11.09, "volume": 31310800.0}, {"date": "2016-08-26", "close": 10.89, "volume": 32802120.0}, {"date": "2016-08-29", "close": 10.98, "volume": 18343590.0}, {"date": "2016-08-30", "close": 10.56, "volume": 28194140.0}, {"date": "2016-08-31", "close": 10.29, "volume": 32193720.0}, {"date": "2016-09-01", "close": 10.35, "volume": 20776460.0}, {"date": "2016-09-02", "close": 10.48, "volume": 23681530.0}, {"date": "2016-09-06", "close": 10.72, "volume": 21365510.0}, {"date": "2016-09-07", "close": 10.6, "volume": 18407490.0}, {"date": "2016-09-08", "close": 10.62, "volume": 29210690.0}, {"date": "2016-09-09", "close": 10.27, "volume": 28915550.0}, {"date": "2016-09-12", "close": 11.08, "volume": 59914890.0}, {"date": "2016-09-13", "close": 10.15, "volume": 52840930.0}, {"date": "2016-09-14", "close": 9.8, "volume": 47996230.0}, {"date": "2016-09-15", "close": 9.78, "volume": 40645170.0}, {"date": "2016-09-16", "close": 9.94, "volume": 36039720.0}, {"date": "2016-09-19", "close": 10.01, "volume": 27230440.0}, {"date": "2016-09-20", "close": 9.95, "volume": 24390670.0}, {"date": "2016-09-21", "close": 10.54, "volume": 30344770.0}, {"date": "2016-09-22", "close": 10.98, "volume": 36669760.0}, {"date": "2016-09-23", "close": 10.63, "volume": 22319220.0}, {"date": "2016-09-26", "close": 10.51, "volume": 24049260.0}, {"date": "2016-09-27", "close": 10.21, "volume": 24662130.0}, {"date": "2016-09-28", "close": 10.91, "volume": 29747610.0}, {"date": "2016-09-29", "close": 10.69, "volume": 25106460.0}, {"date": "2016-09-30", "close": 10.86, "volume": 26468700.0}, {"date": "2016-10-03", "close": 10.69, "volume": 25468750.0}, {"date": "2016-10-04", "close": 10.39, "volume": 27974780.0}, {"date": "2016-10-05", "close": 10.67, "volume": 22107930.0}, {"date": "2016-10-06", "close": 10.3, "volume": 18062430.0}, {"date": "2016-10-07", "close": 10.13, "volume": 34383480.0}, {"date": "2016-10-10", "close": 10.19, "volume": 18673620.0}, {"date": "2016-10-11", "close": 9.87, "volume": 28834020.0}, {"date": "2016-10-12", "close": 10.05, "volume": 18492100.0}, {"date": "2016-10-13", "close": 9.64, "volume": 47856400.0}, {"date": "2016-10-14", "close": 9.66, "volume": 26027660.0}, {"date": "2016-10-17", "close": 9.52, "volume": 15198280.0}, {"date": "2016-10-18", "close": 9.72, "volume": 17395300.0}, {"date": "2016-10-19", "close": 10.02, "volume": 34086360.0}, {"date": "2016-10-20", "close": 10.21, "volume": 39902490.0}, {"date": "2016-10-21", "close": 10.04, "volume": 20959620.0}, {"date": "2016-10-24", "close": 10.18, "volume": 28149370.0}, {"date": "2016-10-25", "close": 10.55, "volume": 53872500.0}, {"date": "2016-10-26", "close": 10.58, "volume": 24181510.0}, {"date": "2016-10-27", "close": 10.69, "volume": 23588550.0}, {"date": "2016-10-28", "close": 10.93, "volume": 36026380.0}, {"date": "2016-10-31", "close": 11.18, "volume": 26116160.0}, {"date": "2016-11-01", "close": 11.15, "volume": 24629160.0}, {"date": "2016-11-02", "close": 10.62, "volume": 28235410.0}, {"date": "2016-11-03", "close": 10.73, "volume": 19239860.0}, {"date": "2016-11-04", "close": 11.05, "volume": 27907920.0}, {"date": "2016-11-07", "close": 11.29, "volume": 31008820.0}, {"date": "2016-11-08", "close": 12.09, "volume": 60808180.0}, {"date": "2016-11-09", "close": 13.07, "volume": 79890010.0}, {"date": "2016-11-10", "close": 13.8, "volume": 82361900.0}, {"date": "2016-11-11", "close": 13.94, "volume": 72317410.0}, {"date": "2016-11-14", "close": 13.92, "volume": 36168580.0}, {"date": "2016-11-15", "close": 13.99, "volume": 36830900.0}, {"date": "2016-11-16", "close": 13.8, "volume": 29438520.0}, {"date": "2016-11-17", "close": 13.8, "volume": 26245090.0}, {"date": "2016-11-18", "close": 13.73, "volume": 18127490.0}, {"date": "2016-11-21", "close": 14.51, "volume": 44328690.0}, {"date": "2016-11-22", "close": 15.12, "volume": 51075820.0}, {"date": "2016-11-23", "close": 16.21, "volume": 68733720.0}, {"date": "2016-11-25", "close": 16.0, "volume": 29522130.0}, {"date": "2016-11-28", "close": 15.78, "volume": 28493590.0}, {"date": "2016-11-29", "close": 14.97, "volume": 40793490.0}, {"date": "2016-11-30", "close": 15.35, "volume": 41696010.0}, {"date": "2016-12-01", "close": 15.03, "volume": 31820130.0}, {"date": "2016-12-02", "close": 15.42, "volume": 27333050.0}, {"date": "2016-12-05", "close": 15.87, "volume": 35454730.0}, {"date": "2016-12-06", "close": 15.89, "volume": 24437700.0}, {"date": "2016-12-07", "close": 15.43, "volume": 39163470.0}, {"date": "2016-12-08", "close": 15.6, "volume": 28193810.0}, {"date": "2016-12-09", "close": 15.75, "volume": 25140940.0}, {"date": "2016-12-12", "close": 15.36, "volume": 24459520.0}, {"date": "2016-12-13", "close": 15.04, "volume": 35238980.0}, {"date": "2016-12-14", "close": 14.65, "volume": 28475530.0}, {"date": "2016-12-15", "close": 14.61, "volume": 29532930.0}, {"date": "2016-12-16", "close": 13.83, "volume": 60055470.0}, {"date": "2016-12-19", "close": 13.55, "volume": 37625540.0}, {"date": "2016-12-20", "close": 14.16, "volume": 24849890.0}, {"date": "2016-12-21", "close": 14.05, "volume": 14996300.0}, {"date": "2016-12-22", "close": 13.8, "volume": 17885250.0}, {"date": "2016-12-23", "close": 13.81, "volume": 12582540.0}, {"date": "2016-12-27", "close": 13.76, "volume": 15939570.0}, {"date": "2016-12-28", "close": 13.57, "volume": 18425890.0}, {"date": "2016-12-29", "close": 13.48, "volume": 15283730.0}, {"date": "2016-12-30", "close": 13.19, "volume": 16743110.0}, {"date": "2017-01-03", "close": 13.78, "volume": 28558820.0}, {"date": "2017-01-04", "close": 14.83, "volume": 36271250.0}, {"date": "2017-01-05", "close": 14.62, "volume": 34949640.0}, {"date": "2017-01-06", "close": 14.9, "volume": 24429370.0}, {"date": "2017-01-09", "close": 14.68, "volume": 17288050.0}, {"date": "2017-01-10", "close": 15.55, "volume": 44164460.0}, {"date": "2017-01-11", "close": 15.87, "volume": 29746510.0}, {"date": "2017-01-12", "close": 15.27, "volume": 33926840.0}, {"date": "2017-01-13", "close": 15.19, "volume": 33861050.0}, {"date": "2017-01-17", "close": 15.06, "volume": 19288700.0}, {"date": "2017-01-18", "close": 15.24, "volume": 18608850.0}, {"date": "2017-01-19", "close": 15.26, "volume": 13250410.0}, {"date": "2017-01-20", "close": 15.51, "volume": 17965190.0}, {"date": "2017-01-23", "close": 15.72, "volume": 19885120.0}, {"date": "2017-01-24", "close": 17.02, "volume": 56610130.0}, {"date": "2017-01-25", "close": 16.5, "volume": 70024360.0}, {"date": "2017-01-26", "close": 15.84, "volume": 41458930.0}, {"date": "2017-01-27", "close": 16.37, "volume": 31572420.0}, {"date": "2017-01-30", "close": 16.25, "volume": 27084580.0}, {"date": "2017-01-31", "close": 16.65, "volume": 25302050.0}, {"date": "2017-02-01", "close": 16.84, "volume": 21047480.0}, {"date": "2017-02-02", "close": 16.81, "volume": 18102230.0}, {"date": "2017-02-03", "close": 15.83, "volume": 56809540.0}, {"date": "2017-02-06", "close": 16.0, "volume": 22958110.0}, {"date": "2017-02-07", "close": 15.52, "volume": 38313170.0}, {"date": "2017-02-08", "close": 15.53, "volume": 30192170.0}, {"date": "2017-02-09", "close": 15.39, "volume": 25911580.0}, {"date": "2017-02-10", "close": 15.8, "volume": 45407520.0}, {"date": "2017-02-13", "close": 15.96, "volume": 26592540.0}, {"date": "2017-02-14", "close": 15.9, "volume": 23428020.0}, {"date": "2017-02-15", "close": 15.37, "volume": 30476290.0}, {"date": "2017-02-16", "close": 15.07, "volume": 24693970.0}, {"date": "2017-02-17", "close": 14.91, "volume": 24162440.0}, {"date": "2017-02-21", "close": 14.13, "volume": 66024970.0}, {"date": "2017-02-22", "close": 13.73, "volume": 36799120.0}, {"date": "2017-02-23", "close": 13.48, "volume": 30476840.0}, {"date": "2017-02-24", "close": 13.25, "volume": 27387540.0}, {"date": "2017-02-27", "close": 13.27, "volume": 32185100.0}, {"date": "2017-02-28", "close": 13.4, "volume": 28914200.0}, {"date": "2017-03-01", "close": 13.99, "volume": 32861200.0}, {"date": "2017-03-02", "close": 13.31, "volume": 23761810.0}, {"date": "2017-03-03", "close": 13.2, "volume": 21298670.0}, {"date": "2017-03-06", "close": 12.9, "volume": 27139390.0}, {"date": "2017-03-07", "close": 12.69, "volume": 19153880.0}, {"date": "2017-03-08", "close": 12.44, "volume": 21026320.0}, {"date": "2017-03-09", "close": 12.4, "volume": 21395160.0}, {"date": "2017-03-10", "close": 12.37, "volume": 22449290.0}, {"date": "2017-03-13", "close": 12.56, "volume": 20014150.0}, {"date": "2017-03-14", "close": 12.27, "volume": 19514740.0}, {"date": "2017-03-15", "close": 12.89, "volume": 24740680.0}, {"date": "2017-03-16", "close": 12.82, "volume": 17093590.0}, {"date": "2017-03-17", "close": 12.76, "volume": 27517280.0}, {"date": "2017-03-20", "close": 12.73, "volume": 14907250.0}, {"date": "2017-03-21", "close": 12.57, "volume": 29196280.0}, {"date": "2017-03-22", "close": 12.86, "volume": 19642560.0}, {"date": "2017-03-23", "close": 12.83, "volume": 16113180.0}, {"date": "2017-03-24", "close": 12.81, "volume": 10864900.0}, {"date": "2017-03-27", "close": 12.21, "volume": 35693980.0}, {"date": "2017-03-28", "close": 12.57, "volume": 22997160.0}, {"date": "2017-03-29", "close": 12.72, "volume": 16069580.0}, {"date": "2017-03-30", "close": 13.31, "volume": 34523160.0}, {"date": "2017-03-31", "close": 13.36, "volume": 22903120.0}, {"date": "2017-04-03", "close": 13.24, "volume": 21650490.0}, {"date": "2017-04-04", "close": 13.54, "volume": 21489120.0}, {"date": "2017-04-05", "close": 13.44, "volume": 19084270.0}, {"date": "2017-04-06", "close": 13.56, "volume": 12781770.0}, {"date": "2017-04-07", "close": 13.37, "volume": 21466260.0}, {"date": "2017-04-10", "close": 13.52, "volume": 11134950.0}, {"date": "2017-04-11", "close": 13.62, "volume": 12441160.0}, {"date": "2017-04-12", "close": 12.88, "volume": 22621880.0}, {"date": "2017-04-13", "close": 12.72, "volume": 14816310.0}, {"date": "2017-04-17", "close": 12.75, "volume": 10972950.0}, {"date": "2017-04-18", "close": 12.47, "volume": 17606160.0}, {"date": "2017-04-19", "close": 12.35, "volume": 16531540.0}, {"date": "2017-04-20", "close": 12.51, "volume": 16022180.0}, {"date": "2017-04-21", "close": 12.23, "volume": 27650040.0}, {"date": "2017-04-24", "close": 12.23, "volume": 32403600.0}, {"date": "2017-04-25", "close": 13.1, "volume": 50527000.0}, {"date": "2017-04-26", "close": 13.5, "volume": 31409940.0}, {"date": "2017-04-27", "close": 13.01, "volume": 23722580.0}, {"date": "2017-04-28", "close": 12.75, "volume": 22819170.0}, {"date": "2017-05-01", "close": 12.54, "volume": 16787040.0}, {"date": "2017-05-02", "close": 12.72, "volume": 17079670.0}, {"date": "2017-05-03", "close": 12.02, "volume": 36587590.0}, {"date": "2017-05-04", "close": 11.68, "volume": 33472650.0}, {"date": "2017-05-05", "close": 11.8, "volume": 17982450.0}, {"date": "2017-05-08", "close": 11.67, "volume": 18818280.0}, {"date": "2017-05-09", "close": 11.63, "volume": 19398500.0}, {"date": "2017-05-10", "close": 11.72, "volume": 20500310.0}, {"date": "2017-05-11", "close": 11.68, "volume": 14786270.0}, {"date": "2017-05-12", "close": 11.51, "volume": 15581590.0}, {"date": "2017-05-15", "close": 11.75, "volume": 19718890.0}, {"date": "2017-05-16", "close": 11.77, "volume": 17734060.0}, {"date": "2017-05-17", "close": 11.43, "volume": 15917340.0}, {"date": "2017-05-18", "close": 11.29, "volume": 19231060.0}, {"date": "2017-05-19", "close": 11.73, "volume": 30057190.0}, {"date": "2017-05-22", "close": 11.83, "volume": 16208490.0}, {"date": "2017-05-23", "close": 11.88, "volume": 11648720.0}, {"date": "2017-05-24", "close": 11.9, "volume": 14718750.0}, {"date": "2017-05-25", "close": 11.7, "volume": 18875520.0}, {"date": "2017-05-26", "close": 11.67, "volume": 9747396.0}, {"date": "2017-05-30", "close": 11.67, "volume": 9874609.0}, {"date": "2017-05-31", "close": 11.49, "volume": 25314900.0}, {"date": "2017-06-01", "close": 11.45, "volume": 17576510.0}, {"date": "2017-06-02", "close": 11.29, "volume": 17868150.0}, {"date": "2017-06-05", "close": 11.42, "volume": 12541110.0}, {"date": "2017-06-06", "close": 11.85, "volume": 21798090.0}, {"date": "2017-06-07", "close": 11.72, "volume": 27296320.0}, {"date": "2017-06-08", "close": 12.06, "volume": 24302560.0}, {"date": "2017-06-09", "close": 12.36, "volume": 25819760.0}, {"date": "2017-06-12", "close": 12.34, "volume": 24308270.0}, {"date": "2017-06-13", "close": 12.36, "volume": 10094580.0}, {"date": "2017-06-14", "close": 12.09, "volume": 20050310.0}, {"date": "2017-06-15", "close": 11.5, "volume": 22284080.0}, {"date": "2017-06-16", "close": 11.42, "volume": 22595470.0}, {"date": "2017-06-19", "close": 11.59, "volume": 14187250.0}, {"date": "2017-06-20", "close": 11.24, "volume": 16790640.0}, {"date": "2017-06-21", "close": 11.21, "volume": 12550950.0}, {"date": "2017-06-22", "close": 11.45, "volume": 14720290.0}, {"date": "2017-06-23", "close": 11.76, "volume": 20742970.0}, {"date": "2017-06-26", "close": 11.82, "volume": 13969360.0}, {"date": "2017-06-27", "close": 11.72, "volume": 14693430.0}, {"date": "2017-06-28", "close": 11.99, "volume": 12231090.0}, {"date": "2017-06-29", "close": 12.08, "volume": 16253930.0}, {"date": "2017-06-30", "close": 12.01, "volume": 14789950.0}, {"date": "2017-07-03", "close": 12.2, "volume": 8517402.0}, {"date": "2017-07-05", "close": 12.17, "volume": 13966990.0}, {"date": "2017-07-06", "close": 11.89, "volume": 12965540.0}, {"date": "2017-07-07", "close": 11.9, "volume": 12032970.0}, {"date": "2017-07-10", "close": 12.52, "volume": 24244780.0}, {"date": "2017-07-11", "close": 12.58, "volume": 19177350.0}, {"date": "2017-07-12", "close": 12.27, "volume": 23911500.0}, {"date": "2017-07-13", "close": 12.48, "volume": 17858650.0}, {"date": "2017-07-14", "close": 12.6, "volume": 11889960.0}, {"date": "2017-07-17", "close": 13.0, "volume": 27313630.0}, {"date": "2017-07-18", "close": 13.0, "volume": 15329090.0}, {"date": "2017-07-19", "close": 13.11, "volume": 14093460.0}, {"date": "2017-07-20", "close": 13.04, "volume": 12822280.0}, {"date": "2017-07-21", "close": 13.01, "volume": 11717710.0}, {"date": "2017-07-24", "close": 12.96, "volume": 14699620.0}, {"date": "2017-07-25", "close": 14.87, "volume": 74081750.0}, {"date": "2017-07-26", "close": 15.06, "volume": 37208320.0}, {"date": "2017-07-27", "close": 14.5, "volume": 32946590.0}, {"date": "2017-07-28", "close": 14.6, "volume": 17856410.0}, {"date": "2017-07-31", "close": 14.62, "volume": 17083580.0}, {"date": "2017-08-01", "close": 14.49, "volume": 18978540.0}, {"date": "2017-08-02", "close": 14.37, "volume": 17680360.0}, {"date": "2017-08-03", "close": 14.37, "volume": 20380190.0}, {"date": "2017-08-04", "close": 14.41, "volume": 14703140.0}, {"date": "2017-08-07", "close": 14.7, "volume": 14257970.0}, {"date": "2017-08-08", "close": 14.47, "volume": 15748280.0}, {"date": "2017-08-09", "close": 14.59, "volume": 13141470.0}, {"date": "2017-08-10", "close": 14.15, "volume": 17574150.0}, {"date": "2017-08-11", "close": 13.96, "volume": 19766610.0}, {"date": "2017-08-14", "close": 14.15, "volume": 17353750.0}, {"date": "2017-08-15", "close": 13.97, "volume": 14953160.0}, {"date": "2017-08-16", "close": 14.77, "volume": 24232500.0}, {"date": "2017-08-17", "close": 14.2, "volume": 17998270.0}, {"date": "2017-08-18", "close": 14.15, "volume": 15434330.0}, {"date": "2017-08-21", "close": 14.73, "volume": 23215880.0}, {"date": "2017-08-22", "close": 15.07, "volume": 31829780.0}, {"date": "2017-08-23", "close": 15.29, "volume": 20096610.0}, {"date": "2017-08-24", "close": 15.49, "volume": 22741270.0}, {"date": "2017-08-25", "close": 15.29, "volume": 18051040.0}, {"date": "2017-08-28", "close": 15.53, "volume": 13358420.0}, {"date": "2017-08-29", "close": 15.21, "volume": 30024940.0}, {"date": "2017-08-30", "close": 14.56, "volume": 23620630.0}, {"date": "2017-08-31", "close": 14.78, "volume": 19897060.0}, {"date": "2017-09-01", "close": 15.07, "volume": 12876930.0}, {"date": "2017-09-05", "close": 14.79, "volume": 20273700.0}, {"date": "2017-09-06", "close": 15.06, "volume": 15724540.0}, {"date": "2017-09-07", "close": 15.21, "volume": 15426610.0}, {"date": "2017-09-08", "close": 14.24, "volume": 27473550.0}, {"date": "2017-09-11", "close": 14.39, "volume": 19706650.0}, {"date": "2017-09-12", "close": 14.3, "volume": 20796350.0}, {"date": "2017-09-13", "close": 13.94, "volume": 23714520.0}, {"date": "2017-09-14", "close": 13.86, "volume": 17255990.0}, {"date": "2017-09-15", "close": 13.88, "volume": 21268810.0}, {"date": "2017-09-18", "close": 14.13, "volume": 14094150.0}, {"date": "2017-09-19", "close": 14.48, "volume": 21169870.0}, {"date": "2017-09-20", "close": 14.18, "volume": 18439680.0}, {"date": "2017-09-21", "close": 13.98, "volume": 16467880.0}, {"date": "2017-09-22", "close": 14.06, "volume": 12561550.0}, {"date": "2017-09-25", "close": 13.89, "volume": 15654880.0}, {"date": "2017-09-26", "close": 13.99, "volume": 13472280.0}, {"date": "2017-09-27", "close": 14.0, "volume": 11806200.0}, {"date": "2017-09-28", "close": 14.42, "volume": 20047310.0}, {"date": "2017-09-29", "close": 14.04, "volume": 15691300.0}, {"date": "2017-10-02", "close": 14.34, "volume": 14783490.0}, {"date": "2017-10-03", "close": 14.64, "volume": 13403350.0}, {"date": "2017-10-04", "close": 14.53, "volume": 15907650.0}, {"date": "2017-10-05", "close": 14.75, "volume": 25622580.0}, {"date": "2017-10-06", "close": 14.33, "volume": 16557280.0}, {"date": "2017-10-09", "close": 14.32, "volume": 9521745.0}, {"date": "2017-10-10", "close": 14.41, "volume": 13054230.0}, {"date": "2017-10-11", "close": 14.43, "volume": 14381570.0}, {"date": "2017-10-12", "close": 14.51, "volume": 14216880.0}, {"date": "2017-10-13", "close": 14.75, "volume": 13717720.0}, {"date": "2017-10-16", "close": 15.27, "volume": 26110250.0}, {"date": "2017-10-17", "close": 14.93, "volume": 22871230.0}, {"date": "2017-10-18", "close": 14.83, "volume": 15248950.0}, {"date": "2017-10-19", "close": 14.81, "volume": 15654130.0}, {"date": "2017-10-20", "close": 14.83, "volume": 14305750.0}, {"date": "2017-10-23", "close": 14.81, "volume": 16014530.0}, {"date": "2017-10-24", "close": 15.23, "volume": 20898760.0}, {"date": "2017-10-25", "close": 14.7, "volume": 30434310.0}, {"date": "2017-10-26", "close": 14.69, "volume": 16858370.0}, {"date": "2017-10-27", "close": 14.13, "volume": 22872650.0}, {"date": "2017-10-30", "close": 13.94, "volume": 15060670.0}, {"date": "2017-10-31", "close": 13.98, "volume": 14396430.0}, {"date": "2017-11-01", "close": 14.38, "volume": 18467410.0}, {"date": "2017-11-02", "close": 14.23, "volume": 13053910.0}, {"date": "2017-11-03", "close": 14.15, "volume": 8677794.0}, {"date": "2017-11-06", "close": 14.64, "volume": 14020110.0}, {"date": "2017-11-07", "close": 14.55, "volume": 10558810.0}, {"date": "2017-11-08", "close": 14.86, "volume": 15948070.0}, {"date": "2017-11-09", "close": 14.72, "volume": 15766560.0}, {"date": "2017-11-10", "close": 14.41, "volume": 13517650.0}, {"date": "2017-11-13", "close": 14.43, "volume": 9907799.0}, {"date": "2017-11-14", "close": 13.8, "volume": 27664500.0}, {"date": "2017-11-15", "close": 13.63, "volume": 17991720.0}, {"date": "2017-11-16", "close": 13.62, "volume": 13652900.0}, {"date": "2017-11-17", "close": 13.86, "volume": 15328020.0}, {"date": "2017-11-20", "close": 13.95, "volume": 13823690.0}, {"date": "2017-11-21", "close": 14.15, "volume": 12984280.0}, {"date": "2017-11-22", "close": 14.24, "volume": 9337856.0}, {"date": "2017-11-24", "close": 14.35, "volume": 6136288.0}, {"date": "2017-11-27", "close": 14.09, "volume": 11045900.0}, {"date": "2017-11-28", "close": 14.21, "volume": 11791120.0}, {"date": "2017-11-29", "close": 14.01, "volume": 11134340.0}, {"date": "2017-11-30", "close": 13.92, "volume": 18073280.0}, {"date": "2017-12-01", "close": 14.11, "volume": 13706070.0}, {"date": "2017-12-04", "close": 14.3, "volume": 16976460.0}, {"date": "2017-12-05", "close": 14.11, "volume": 19504230.0}, {"date": "2017-12-06", "close": 14.35, "volume": 22656880.0}, {"date": "2017-12-07", "close": 14.84, "volume": 20574280.0}, {"date": "2017-12-08", "close": 14.97, "volume": 12023450.0}, {"date": "2017-12-11", "close": 15.02, "volume": 15502670.0}, {"date": "2017-12-12", "close": 15.71, "volume": 24129390.0}, {"date": "2017-12-13", "close": 16.32, "volume": 27287190.0}, {"date": "2017-12-14", "close": 16.19, "volume": 23482530.0}, {"date": "2017-12-15", "close": 16.98, "volume": 36552830.0}, {"date": "2017-12-18", "close": 17.35, "volume": 25339830.0}, {"date": "2017-12-19", "close": 17.33, "volume": 17760060.0}, {"date": "2017-12-20", "close": 17.66, "volume": 20848210.0}, {"date": "2017-12-21", "close": 18.18, "volume": 20741800.0}, {"date": "2017-12-22", "close": 18.1, "volume": 13645500.0}, {"date": "2017-12-26", "close": 18.67, "volume": 16549490.0}, {"date": "2017-12-27", "close": 18.69, "volume": 17269950.0}, {"date": "2017-12-28", "close": 19.27, "volume": 18268420.0}, {"date": "2017-12-29", "close": 18.96, "volume": 15572300.0}, {"date": "2018-01-02", "close": 19.77, "volume": 21855040.0}, {"date": "2018-01-03", "close": 19.47, "volume": 20665730.0}, {"date": "2018-01-04", "close": 19.74, "volume": 19535600.0}, {"date": "2018-01-05", "close": 19.9, "volume": 13864870.0}, {"date": "2018-01-08", "close": 19.81, "volume": 15236110.0}, {"date": "2018-01-09", "close": 18.92, "volume": 32603670.0}, {"date": "2018-01-10", "close": 19.51, "volume": 28031060.0}, {"date": "2018-01-11", "close": 19.88, "volume": 21232990.0}, {"date": "2018-01-12", "close": 19.75, "volume": 14186750.0}, {"date": "2018-01-16", "close": 19.32, "volume": 22658110.0}, {"date": "2018-01-17", "close": 19.77, "volume": 16729690.0}, {"date": "2018-01-18", "close": 19.4, "volume": 23163680.0}, {"date": "2018-01-19", "close": 19.96, "volume": 22503390.0}, {"date": "2018-01-22", "close": 19.99, "volume": 17593730.0}, {"date": "2018-01-23", "close": 19.55, "volume": 27790340.0}, {"date": "2018-01-24", "close": 19.6, "volume": 24695530.0}, {"date": "2018-01-25", "close": 19.82, "volume": 30400190.0}, {"date": "2018-01-26", "close": 19.54, "volume": 18343630.0}, {"date": "2018-01-29", "close": 19.63, "volume": 17664810.0}, {"date": "2018-01-30", "close": 19.13, "volume": 16309600.0}, {"date": "2018-01-31", "close": 19.5, "volume": 15085380.0}, {"date": "2018-02-01", "close": 19.45, "volume": 10631600.0}, {"date": "2018-02-02", "close": 17.97, "volume": 25359850.0}, {"date": "2018-02-05", "close": 17.65, "volume": 29703810.0}, {"date": "2018-02-06", "close": 18.74, "volume": 38581270.0}, {"date": "2018-02-07", "close": 17.86, "volume": 30979630.0}, {"date": "2018-02-08", "close": 17.16, "volume": 29900850.0}, {"date": "2018-02-09", "close": 17.57, "volume": 34791480.0}, {"date": "2018-02-12", "close": 17.57, "volume": 26134640.0}, {"date": "2018-02-13", "close": 17.8, "volume": 23141970.0}, {"date": "2018-02-14", "close": 19.12, "volume": 35103920.0}, {"date": "2018-02-15", "close": 19.12, "volume": 21646810.0}, {"date": "2018-02-16", "close": 18.73, "volume": 16546110.0}, {"date": "2018-02-20", "close": 18.43, "volume": 12767020.0}, {"date": "2018-02-21", "close": 18.73, "volume": 16466820.0}, {"date": "2018-02-22", "close": 19.16, "volume": 16697240.0}, {"date": "2018-02-23", "close": 19.55, "volume": 15110000.0}, {"date": "2018-02-26", "close": 19.53, "volume": 13857690.0}, {"date": "2018-02-27", "close": 19.09, "volume": 15044070.0}, {"date": "2018-02-28", "close": 18.6, "volume": 17060540.0}, {"date": "2018-03-01", "close": 18.54, "volume": 15126350.0}, {"date": "2018-03-02", "close": 18.32, "volume": 16170320.0}, {"date": "2018-03-05", "close": 18.19, "volume": 16324690.0}, {"date": "2018-03-06", "close": 18.7, "volume": 18410640.0}, {"date": "2018-03-07", "close": 18.12, "volume": 13948500.0}, {"date": "2018-03-08", "close": 17.87, "volume": 11910070.0}, {"date": "2018-03-09", "close": 18.43, "volume": 15124460.0}, {"date": "2018-03-12", "close": 18.56, "volume": 10835920.0}, {"date": "2018-03-13", "close": 18.48, "volume": 12002240.0}, {"date": "2018-03-14", "close": 18.66, "volume": 12107850.0}, {"date": "2018-03-15", "close": 18.41, "volume": 10467920.0}, {"date": "2018-03-16", "close": 18.36, "volume": 14898710.0}, {"date": "2018-03-19", "close": 18.05, "volume": 11521030.0}, {"date": "2018-03-20", "close": 18.49, "volume": 16663480.0}, {"date": "2018-03-21", "close": 19.18, "volume": 15710020.0}, {"date": "2018-03-22", "close": 18.05, "volume": 17954680.0}, {"date": "2018-03-23", "close": 17.52, "volume": 16433950.0}, {"date": "2018-03-26", "close": 17.75, "volume": 12776510.0}, {"date": "2018-03-27", "close": 17.24, "volume": 15335980.0}, {"date": "2018-03-28", "close": 16.75, "volume": 19246640.0}, {"date": "2018-03-29", "close": 17.57, "volume": 15243610.0}, {"date": "2018-04-02", "close": 17.14, "volume": 14723970.0}, {"date": "2018-04-03", "close": 17.38, "volume": 12783280.0}, {"date": "2018-04-04", "close": 17.34, "volume": 14474530.0}, {"date": "2018-04-05", "close": 18.11, "volume": 16374030.0}, {"date": "2018-04-06", "close": 17.33, "volume": 16346360.0}, {"date": "2018-04-09", "close": 17.43, "volume": 14785070.0}, {"date": "2018-04-10", "close": 18.2, "volume": 14184920.0}, {"date": "2018-04-11", "close": 17.98, "volume": 11123730.0}, {"date": "2018-04-12", "close": 17.86, "volume": 12857660.0}, {"date": "2018-04-13", "close": 17.87, "volume": 9705334.0}, {"date": "2018-04-16", "close": 18.16, "volume": 12323960.0}, {"date": "2018-04-17", "close": 18.3, "volume": 10121150.0}, {"date": "2018-04-18", "close": 19.18, "volume": 19410900.0}, {"date": "2018-04-19", "close": 19.57, "volume": 22093050.0}, {"date": "2018-04-20", "close": 19.36, "volume": 13228540.0}, {"date": "2018-04-23", "close": 18.81, "volume": 14918580.0}, {"date": "2018-04-24", "close": 16.08, "volume": 77528080.0}, {"date": "2018-04-25", "close": 15.37, "volume": 39925960.0}, {"date": "2018-04-26", "close": 15.63, "volume": 31642520.0}, {"date": "2018-04-27", "close": 15.32, "volume": 16201970.0}, {"date": "2018-04-30", "close": 15.21, "volume": 17562550.0}, {"date": "2018-05-01", "close": 14.95, "volume": 19440460.0}, {"date": "2018-05-02", "close": 15.11, "volume": 20451910.0}, {"date": "2018-05-03", "close": 15.21, "volume": 18971940.0}, {"date": "2018-05-04", "close": 15.42, "volume": 15427430.0}, {"date": "2018-05-07", "close": 15.26, "volume": 13112810.0}, {"date": "2018-05-08", "close": 15.3, "volume": 12794520.0}, {"date": "2018-05-09", "close": 15.68, "volume": 14015120.0}, {"date": "2018-05-10", "close": 16.22, "volume": 19710440.0}, {"date": "2018-05-11", "close": 16.27, "volume": 12880790.0}, {"date": "2018-05-14", "close": 16.2, "volume": 10836330.0}, {"date": "2018-05-15", "close": 15.96, "volume": 14673730.0}, {"date": "2018-05-16", "close": 16.64, "volume": 18967460.0}, {"date": "2018-05-17", "close": 16.78, "volume": 18219390.0}, {"date": "2018-05-18", "close": 16.87, "volume": 16113190.0}, {"date": "2018-05-21", "close": 16.69, "volume": 13429030.0}, {"date": "2018-05-22", "close": 17.17, "volume": 27660890.0}, {"date": "2018-05-23", "close": 17.35, "volume": 18861190.0}, {"date": "2018-05-24", "close": 17.38, "volume": 13006280.0}, {"date": "2018-05-25", "close": 17.08, "volume": 9003151.0}, {"date": "2018-05-29", "close": 16.65, "volume": 12982660.0}, {"date": "2018-05-30", "close": 17.12, "volume": 13249030.0}, {"date": "2018-05-31", "close": 16.9, "volume": 15393110.0}, {"date": "2018-06-01", "close": 17.12, "volume": 12800430.0}, {"date": "2018-06-04", "close": 17.21, "volume": 9185275.0}, {"date": "2018-06-05", "close": 17.65, "volume": 14518750.0}, {"date": "2018-06-06", "close": 18.2, "volume": 20155660.0}, {"date": "2018-06-07", "close": 17.93, "volume": 15730360.0}, {"date": "2018-06-08", "close": 18.03, "volume": 10286340.0}, {"date": "2018-06-11", "close": 18.19, "volume": 11988750.0}, {"date": "2018-06-12", "close": 17.86, "volume": 11922920.0}, {"date": "2018-06-13", "close": 17.81, "volume": 9608068.0}, {"date": "2018-06-14", "close": 17.58, "volume": 12526820.0}, {"date": "2018-06-15", "close": 16.89, "volume": 22828080.0}, {"date": "2018-06-18", "close": 16.8, "volume": 13390390.0}, {"date": "2018-06-19", "close": 16.26, "volume": 17775860.0}, {"date": "2018-06-20", "close": 16.3, "volume": 11158330.0}, {"date": "2018-06-21", "close": 16.36, "volume": 11637560.0}, {"date": "2018-06-22", "close": 16.44, "volume": 20611330.0}, {"date": "2018-06-25", "close": 15.74, "volume": 14830940.0}, {"date": "2018-06-26", "close": 16.25, "volume": 16299370.0}, {"date": "2018-06-27", "close": 16.9, "volume": 24669120.0}, {"date": "2018-06-28", "close": 16.79, "volume": 17571340.0}, {"date": "2018-06-29", "close": 17.26, "volume": 19795020.0}, {"date": "2018-07-02", "close": 17.16, "volume": 14424930.0}, {"date": "2018-07-03", "close": 17.07, "volume": 8460045.0}, {"date": "2018-07-05", "close": 16.97, "volume": 17616700.0}, {"date": "2018-07-06", "close": 17.51, "volume": 15283890.0}, {"date": "2018-07-09", "close": 18.11, "volume": 16749360.0}, {"date": "2018-07-10", "close": 18.11, "volume": 15080980.0}, {"date": "2018-07-11", "close": 17.41, "volume": 26581030.0}, {"date": "2018-07-12", "close": 17.29, "volume": 20098260.0}, {"date": "2018-07-13", "close": 16.8, "volume": 26061800.0}, {"date": "2018-07-16", "close": 16.77, "volume": 15983190.0}, {"date": "2018-07-17", "close": 16.77, "volume": 15903460.0}, {"date": "2018-07-18", "close": 17.08, "volume": 19198400.0}, {"date": "2018-07-19", "close": 15.8, "volume": 38230060.0}, {"date": "2018-07-20", "close": 15.75, "volume": 20405020.0}, {"date": "2018-07-23", "close": 15.83, "volume": 21349880.0}, {"date": "2018-07-24", "close": 16.07, "volume": 28224050.0}, {"date": "2018-07-25", "close": 15.86, "volume": 35146870.0}, {"date": "2018-07-26", "close": 15.97, "volume": 13214410.0}, {"date": "2018-07-27", "close": 15.99, "volume": 11573940.0}, {"date": "2018-07-30", "close": 16.08, "volume": 8585772.0}, {"date": "2018-07-31", "close": 16.5, "volume": 12265840.0}, {"date": "2018-08-01", "close": 15.58, "volume": 19369430.0}, {"date": "2018-08-02", "close": 15.43, "volume": 20167600.0}, {"date": "2018-08-03", "close": 15.71, "volume": 11802820.0}, {"date": "2018-08-06", "close": 15.4, "volume": 16632580.0}, {"date": "2018-08-07", "close": 15.36, "volume": 10672670.0}, {"date": "2018-08-08", "close": 15.39, "volume": 13128620.0}, {"date": "2018-08-09", "close": 15.31, "volume": 15014100.0}, {"date": "2018-08-10", "close": 15.11, "volume": 13913970.0}, {"date": "2018-08-13", "close": 14.92, "volume": 16183290.0}, {"date": "2018-08-14", "close": 14.8, "volume": 16590200.0}, {"date": "2018-08-15", "close": 13.66, "volume": 35577960.0}, {"date": "2018-08-16", "close": 13.77, "volume": 17854110.0}, {"date": "2018-08-17", "close": 13.97, "volume": 21831310.0}, {"date": "2018-08-20", "close": 14.12, "volume": 12460930.0}, {"date": "2018-08-21", "close": 14.32, "volume": 15244000.0}, {"date": "2018-08-22", "close": 14.53, "volume": 11659840.0}, {"date": "2018-08-23", "close": 14.18, "volume": 16253990.0}, {"date": "2018-08-24", "close": 14.47, "volume": 13287600.0}, {"date": "2018-08-27", "close": 14.73, "volume": 10045120.0}, {"date": "2018-08-28", "close": 14.66, "volume": 11704930.0}, {"date": "2018-08-29", "close": 14.67, "volume": 9786879.0}, {"date": "2018-08-30", "close": 14.15, "volume": 15267630.0}, {"date": "2018-08-31", "close": 14.05, "volume": 14261250.0}, {"date": "2018-09-04", "close": 13.48, "volume": 19039750.0}, {"date": "2018-09-05", "close": 13.67, "volume": 17296200.0}, {"date": "2018-09-06", "close": 13.57, "volume": 13983170.0}, {"date": "2018-09-07", "close": 13.18, "volume": 25607870.0}, {"date": "2018-09-10", "close": 13.2, "volume": 10404230.0}, {"date": "2018-09-11", "close": 13.04, "volume": 15219650.0}, {"date": "2018-09-12", "close": 13.63, "volume": 25528560.0}, {"date": "2018-09-13", "close": 13.58, "volume": 14582180.0}, {"date": "2018-09-14", "close": 13.69, "volume": 13718650.0}, {"date": "2018-09-17", "close": 13.72, "volume": 12241560.0}, {"date": "2018-09-18", "close": 14.01, "volume": 19326260.0}, {"date": "2018-09-19", "close": 14.3, "volume": 22757050.0}, {"date": "2018-09-20", "close": 14.39, "volume": 21782830.0}, {"date": "2018-09-21", "close": 14.61, "volume": 52769470.0}, {"date": "2018-09-24", "close": 14.24, "volume": 20285020.0}, {"date": "2018-09-25", "close": 14.49, "volume": 15205530.0}, {"date": "2018-09-26", "close": 14.0, "volume": 15728120.0}, {"date": "2018-09-27", "close": 13.87, "volume": 20278070.0}, {"date": "2018-09-28", "close": 13.92, "volume": 16080100.0}, {"date": "2018-10-01", "close": 13.7, "volume": 15913780.0}, {"date": "2018-10-02", "close": 13.89, "volume": 14324450.0}, {"date": "2018-10-03", "close": 13.95, "volume": 20122170.0}, {"date": "2018-10-04", "close": 13.63, "volume": 23282870.0}, {"date": "2018-10-05", "close": 13.27, "volume": 19853630.0}, {"date": "2018-10-08", "close": 13.29, "volume": 16161350.0}, {"date": "2018-10-09", "close": 13.18, "volume": 11831150.0}, {"date": "2018-10-10", "close": 12.77, "volume": 26263780.0}, {"date": "2018-10-11", "close": 13.23, "volume": 31607670.0}, {"date": "2018-10-12", "close": 12.74, "volume": 30968280.0}, {"date": "2018-10-15", "close": 12.83, "volume": 19050070.0}, {"date": "2018-10-16", "close": 12.68, "volume": 20367000.0}, {"date": "2018-10-17", "close": 12.4, "volume": 23003110.0}, {"date": "2018-10-18", "close": 12.14, "volume": 21350970.0}, {"date": "2018-10-19", "close": 12.02, "volume": 15803750.0}, {"date": "2018-10-22", "close": 12.0, "volume": 12399950.0}, {"date": "2018-10-23", "close": 11.61, "volume": 23998490.0}, {"date": "2018-10-24", "close": 10.7, "volume": 45743560.0}, {"date": "2018-10-25", "close": 11.25, "volume": 34272450.0}, {"date": "2018-10-26", "close": 11.5, "volume": 28575350.0}, {"date": "2018-10-29", "close": 11.09, "volume": 25831990.0}, {"date": "2018-10-30", "close": 11.41, "volume": 22691940.0}, {"date": "2018-10-31", "close": 11.65, "volume": 23308620.0}, {"date": "2018-11-01", "close": 12.28, "volume": 21663930.0}, {"date": "2018-11-02", "close": 12.24, "volume": 19501340.0}, {"date": "2018-11-05", "close": 12.22, "volume": 9746891.0}, {"date": "2018-11-06", "close": 12.2, "volume": 11477620.0}, {"date": "2018-11-07", "close": 12.33, "volume": 14250010.0}, {"date": "2018-11-08", "close": 11.93, "volume": 14287240.0}, {"date": "2018-11-09", "close": 11.35, "volume": 21435620.0}, {"date": "2018-11-12", "close": 11.16, "volume": 14528780.0}, {"date": "2018-11-13", "close": 11.25, "volume": 17152620.0}, {"date": "2018-11-14", "close": 11.54, "volume": 16141910.0}, {"date": "2018-11-15", "close": 11.96, "volume": 23685290.0}, {"date": "2018-11-16", "close": 11.96, "volume": 15979460.0}, {"date": "2018-11-19", "close": 11.51, "volume": 16869880.0}, {"date": "2018-11-20", "close": 10.88, "volume": 21374700.0}, {"date": "2018-11-21", "close": 11.41, "volume": 17056250.0}, {"date": "2018-11-23", "close": 10.77, "volume": 7880765.0}, {"date": "2018-11-26", "close": 11.09, "volume": 10585580.0}, {"date": "2018-11-27", "close": 11.24, "volume": 20865560.0}, {"date": "2018-11-28", "close": 11.97, "volume": 29086080.0}, {"date": "2018-11-29", "close": 11.82, "volume": 18621870.0}, {"date": "2018-11-30", "close": 11.94, "volume": 17140750.0}, {"date": "2018-12-03", "close": 12.09, "volume": 26686060.0}, {"date": "2018-12-04", "close": 11.5, "volume": 22383310.0}, {"date": "2018-12-06", "close": 11.15, "volume": 24929830.0}, {"date": "2018-12-07", "close": 10.92, "volume": 21261460.0}, {"date": "2018-12-10", "close": 10.69, "volume": 17917110.0}, {"date": "2018-12-11", "close": 10.76, "volume": 18726090.0}, {"date": "2018-12-12", "close": 11.07, "volume": 15249290.0}, {"date": "2018-12-13", "close": 10.92, "volume": 17026160.0}, {"date": "2018-12-14", "close": 10.57, "volume": 26666390.0}, {"date": "2018-12-17", "close": 10.59, "volume": 16409460.0}, {"date": "2018-12-18", "close": 10.6, "volume": 29377430.0}, {"date": "2018-12-19", "close": 10.18, "volume": 26450900.0}, {"date": "2018-12-20", "close": 10.24, "volume": 23464050.0}, {"date": "2018-12-21", "close": 10.05, "volume": 30523590.0}, {"date": "2018-12-24", "close": 9.78, "volume": 9724384.0}, {"date": "2018-12-26", "close": 10.4, "volume": 19530800.0}, {"date": "2018-12-27", "close": 10.67, "volume": 20136160.0}, {"date": "2018-12-28", "close": 10.47, "volume": 20164540.0}, {"date": "2018-12-31", "close": 10.31, "volume": 16804520.0}, {"date": "2019-01-02", "close": 10.36, "volume": 17928590.0}, {"date": "2019-01-03", "close": 10.07, "volume": 22094370.0}, {"date": "2019-01-04", "close": 10.82, "volume": 25557540.0}, {"date": "2019-01-07", "close": 11.0, "volume": 16810290.0}, {"date": "2019-01-08", "close": 11.2, "volume": 22799170.0}, {"date": "2019-01-09", "close": 11.51, "volume": 20611890.0}, {"date": "2019-01-10", "close": 11.51, "volume": 19464450.0}, {"date": "2019-01-11", "close": 11.6, "volume": 21532890.0}, {"date": "2019-01-14", "close": 11.55, "volume": 16084530.0}, {"date": "2019-01-15", "close": 11.57, "volume": 25976120.0}, {"date": "2019-01-16", "close": 11.89, "volume": 22292980.0}, {"date": "2019-01-17", "close": 12.13, "volume": 23112920.0}, {"date": "2019-01-18", "close": 12.56, "volume": 31354960.0}, {"date": "2019-01-22", "close": 12.38, "volume": 26421990.0}, {"date": "2019-01-23", "close": 12.31, "volume": 25717020.0}, {"date": "2019-01-24", "close": 10.7, "volume": 66342480.0}, {"date": "2019-01-25", "close": 11.24, "volume": 36134460.0}, {"date": "2019-01-28", "close": 10.28, "volume": 54769940.0}, {"date": "2019-01-29", "close": 10.45, "volume": 38217130.0}, {"date": "2019-01-30", "close": 11.27, "volume": 37703780.0}, {"date": "2019-01-31", "close": 11.64, "volume": 31829640.0}, {"date": "2019-02-01", "close": 11.51, "volume": 24239070.0}, {"date": "2019-02-04", "close": 11.86, "volume": 21240190.0}, {"date": "2019-02-05", "close": 11.87, "volume": 18496110.0}, {"date": "2019-02-06", "close": 11.91, "volume": 18132210.0}, {"date": "2019-02-07", "close": 11.86, "volume": 25153020.0}, {"date": "2019-02-08", "close": 11.61, "volume": 23717120.0}, {"date": "2019-02-11", "close": 11.53, "volume": 15561550.0}, {"date": "2019-02-12", "close": 11.49, "volume": 15573150.0}, {"date": "2019-02-13", "close": 12.29, "volume": 36165510.0}, {"date": "2019-02-14", "close": 12.16, "volume": 15311870.0}, {"date": "2019-02-15", "close": 12.28, "volume": 16542960.0}, {"date": "2019-02-19", "close": 13.09, "volume": 35365800.0}, {"date": "2019-02-20", "close": 13.35, "volume": 38173530.0}, {"date": "2019-02-21", "close": 13.02, "volume": 20083850.0}, {"date": "2019-02-22", "close": 13.22, "volume": 23869730.0}, {"date": "2019-02-25", "close": 13.26, "volume": 20070170.0}, {"date": "2019-02-26", "close": 13.18, "volume": 13446620.0}, {"date": "2019-02-27", "close": 13.16, "volume": 17653840.0}, {"date": "2019-02-28", "close": 12.9, "volume": 20886270.0}, {"date": "2019-03-01", "close": 12.87, "volume": 15988490.0}, {"date": "2019-03-04", "close": 12.78, "volume": 18443620.0}, {"date": "2019-03-05", "close": 12.84, "volume": 17433120.0}, {"date": "2019-03-06", "close": 12.54, "volume": 13681920.0}, {"date": "2019-03-07", "close": 12.31, "volume": 12671120.0}, {"date": "2019-03-08", "close": 12.09, "volume": 16282180.0}, {"date": "2019-03-11", "close": 12.36, "volume": 13002520.0}, {"date": "2019-03-12", "close": 12.65, "volume": 13266450.0}, {"date": "2019-03-13", "close": 12.66, "volume": 12661030.0}, {"date": "2019-03-14", "close": 12.32, "volume": 15131440.0}, {"date": "2019-03-15", "close": 12.35, "volume": 15386910.0}, {"date": "2019-03-18", "close": 12.62, "volume": 12639460.0}, {"date": "2019-03-19", "close": 12.68, "volume": 14643270.0}, {"date": "2019-03-20", "close": 12.82, "volume": 22577150.0}, {"date": "2019-03-21", "close": 12.92, "volume": 18396530.0}, {"date": "2019-03-22", "close": 12.18, "volume": 20572600.0}, {"date": "2019-03-25", "close": 12.38, "volume": 13194570.0}, {"date": "2019-03-26", "close": 12.7, "volume": 14309280.0}, {"date": "2019-03-27", "close": 12.71, "volume": 12660600.0}, {"date": "2019-03-28", "close": 12.73, "volume": 9592307.0}, {"date": "2019-03-29", "close": 12.89, "volume": 16889290.0}, {"date": "2019-04-01", "close": 13.1, "volume": 18844410.0}, {"date": "2019-04-02", "close": 13.12, "volume": 17948150.0}, {"date": "2019-04-03", "close": 13.16, "volume": 20933200.0}, {"date": "2019-04-04", "close": 13.56, "volume": 20711330.0}, {"date": "2019-04-05", "close": 13.33, "volume": 14637500.0}, {"date": "2019-04-08", "close": 13.74, "volume": 17940620.0}, {"date": "2019-04-09", "close": 13.38, "volume": 15997840.0}, {"date": "2019-04-10", "close": 13.49, "volume": 12390240.0}, {"date": "2019-04-11", "close": 13.41, "volume": 16529020.0}, {"date": "2019-04-12", "close": 13.7, "volume": 26893470.0}, {"date": "2019-04-15", "close": 13.69, "volume": 15426880.0}, {"date": "2019-04-16", "close": 14.16, "volume": 20290090.0}, {"date": "2019-04-17", "close": 14.2, "volume": 31683220.0}, {"date": "2019-04-18", "close": 14.0, "volume": 27419850.0}, {"date": "2019-04-22", "close": 13.65, "volume": 24351050.0}, {"date": "2019-04-23", "close": 13.46, "volume": 19116680.0}, {"date": "2019-04-24", "close": 13.58, "volume": 31490280.0}, {"date": "2019-04-25", "close": 12.21, "volume": 46422580.0}, {"date": "2019-04-26", "close": 12.5, "volume": 23603660.0}, {"date": "2019-04-29", "close": 12.43, "volume": 15522410.0}, {"date": "2019-04-30", "close": 12.31, "volume": 19572870.0}, {"date": "2019-05-01", "close": 11.71, "volume": 31549760.0}, {"date": "2019-05-02", "close": 11.51, "volume": 21879550.0}, {"date": "2019-05-03", "close": 11.95, "volume": 23411750.0}, {"date": "2019-05-06", "close": 11.72, "volume": 19891950.0}, {"date": "2019-05-07", "close": 11.44, "volume": 22783310.0}, {"date": "2019-05-08", "close": 11.37, "volume": 18093350.0}, {"date": "2019-05-09", "close": 11.28, "volume": 17882680.0}, {"date": "2019-05-10", "close": 11.37, "volume": 19163090.0}, {"date": "2019-05-13", "close": 10.71, "volume": 28910450.0}, {"date": "2019-05-14", "close": 10.86, "volume": 18222200.0}, {"date": "2019-05-15", "close": 10.85, "volume": 16126110.0}, {"date": "2019-05-16", "close": 10.66, "volume": 15201320.0}, {"date": "2019-05-17", "close": 10.37, "volume": 25625120.0}, {"date": "2019-05-20", "close": 10.2, "volume": 14752040.0}, {"date": "2019-05-21", "close": 10.35, "volume": 19315320.0}, {"date": "2019-05-22", "close": 10.06, "volume": 18387080.0}, {"date": "2019-05-23", "close": 9.95, "volume": 22137170.0}, {"date": "2019-05-24", "close": 10.08, "volume": 16446990.0}, {"date": "2019-05-28", "close": 10.03, "volume": 15714820.0}, {"date": "2019-05-29", "close": 9.99, "volume": 14107260.0}, {"date": "2019-05-30", "close": 9.82, "volume": 15900310.0}, {"date": "2019-05-31", "close": 9.71, "volume": 22076160.0}, {"date": "2019-06-03", "close": 9.92, "volume": 24158270.0}, {"date": "2019-06-04", "close": 10.32, "volume": 29427650.0}, {"date": "2019-06-05", "close": 10.1, "volume": 25823470.0}, {"date": "2019-06-06", "close": 10.19, "volume": 20227670.0}, {"date": "2019-06-07", "close": 10.35, "volume": 31108750.0}, {"date": "2019-06-10", "close": 10.61, "volume": 19845330.0}, {"date": "2019-06-11", "close": 10.62, "volume": 28608050.0}, {"date": "2019-06-12", "close": 10.59, "volume": 12642780.0}, {"date": "2019-06-13", "close": 10.83, "volume": 14470480.0}, {"date": "2019-06-14", "close": 10.65, "volume": 14385730.0}, {"date": "2019-06-17", "close": 10.74, "volume": 12378660.0}, {"date": "2019-06-18", "close": 11.13, "volume": 24961340.0}, {"date": "2019-06-19", "close": 11.19, "volume": 18815560.0}, {"date": "2019-06-20", "close": 11.38, "volume": 22356360.0}, {"date": "2019-06-21", "close": 11.34, "volume": 22171540.0}, {"date": "2019-06-24", "close": 11.34, "volume": 14296720.0}, {"date": "2019-06-25", "close": 11.34, "volume": 13721680.0}, {"date": "2019-06-26", "close": 11.49, "volume": 15438790.0}, {"date": "2019-06-27", "close": 11.56, "volume": 17177490.0}, {"date": "2019-06-28", "close": 11.61, "volume": 18130760.0}, {"date": "2019-07-01", "close": 11.45, "volume": 39747040.0}, {"date": "2019-07-02", "close": 11.45, "volume": 16522730.0}, {"date": "2019-07-03", "close": 11.31, "volume": 9252693.0}, {"date": "2019-07-05", "close": 11.29, "volume": 11437110.0}, {"date": "2019-07-08", "close": 11.22, "volume": 15674340.0}, {"date": "2019-07-09", "close": 10.87, "volume": 24168650.0}, {"date": "2019-07-10", "close": 10.95, "volume": 16509420.0}, {"date": "2019-07-11", "close": 11.1, "volume": 19004860.0}, {"date": "2019-07-12", "close": 11.02, "volume": 11815270.0}, {"date": "2019-07-15", "close": 11.14, "volume": 14485090.0}, {"date": "2019-07-16", "close": 11.12, "volume": 19193690.0}, {"date": "2019-07-17", "close": 11.06, "volume": 18415090.0}, {"date": "2019-07-18", "close": 11.15, "volume": 12665810.0}, {"date": "2019-07-19", "close": 11.49, "volume": 30374450.0}, {"date": "2019-07-22", "close": 11.49, "volume": 13686810.0}, {"date": "2019-07-23", "close": 11.65, "volume": 13936340.0}, {"date": "2019-07-24", "close": 11.94, "volume": 20942060.0}, {"date": "2019-07-25", "close": 11.42, "volume": 25283640.0}, {"date": "2019-07-26", "close": 11.56, "volume": 14341730.0}, {"date": "2019-07-29", "close": 11.61, "volume": 14526400.0}, {"date": "2019-07-30", "close": 11.47, "volume": 15139910.0}, {"date": "2019-07-31", "close": 11.06, "volume": 18292800.0}, {"date": "2019-08-01", "close": 10.7, "volume": 23839630.0}, {"date": "2019-08-02", "close": 10.3, "volume": 25816740.0}, {"date": "2019-08-05", "close": 10.07, "volume": 25537580.0}, {"date": "2019-08-06", "close": 10.14, "volume": 17080660.0}, {"date": "2019-08-07", "close": 10.08, "volume": 21874380.0}, {"date": "2019-08-08", "close": 10.12, "volume": 24263290.0}, {"date": "2019-08-09", "close": 9.75, "volume": 20112810.0}, {"date": "2019-08-12", "close": 9.52, "volume": 13866450.0}, {"date": "2019-08-13", "close": 9.89, "volume": 30040470.0}, {"date": "2019-08-14", "close": 9.36, "volume": 27274480.0}, {"date": "2019-08-15", "close": 8.99, "volume": 26881220.0}, {"date": "2019-08-16", "close": 9.1, "volume": 18373220.0}, {"date": "2019-08-19", "close": 9.25, "volume": 16936200.0}, {"date": "2019-08-20", "close": 9.19, "volume": 13179140.0}, {"date": "2019-08-21", "close": 9.14, "volume": 17333030.0}, {"date": "2019-08-22", "close": 9.13, "volume": 13829890.0}, {"date": "2019-08-23", "close": 8.83, "volume": 22537670.0}, {"date": "2019-08-26", "close": 8.84, "volume": 19851420.0}, {"date": "2019-08-27", "close": 8.71, "volume": 15946950.0}, {"date": "2019-08-28", "close": 8.95, "volume": 15458760.0}, {"date": "2019-08-29", "close": 9.12, "volume": 14883050.0}, {"date": "2019-08-30", "close": 9.19, "volume": 12320090.0}, {"date": "2019-09-03", "close": 9.07, "volume": 18073010.0}, {"date": "2019-09-04", "close": 9.29, "volume": 12094110.0}, {"date": "2019-09-05", "close": 9.53, "volume": 24781790.0}, {"date": "2019-09-06", "close": 9.42, "volume": 18782460.0}, {"date": "2019-09-09", "close": 9.7, "volume": 19778200.0}, {"date": "2019-09-10", "close": 10.12, "volume": 30520990.0}, {"date": "2019-09-11", "close": 10.08, "volume": 20235100.0}, {"date": "2019-09-12", "close": 10.37, "volume": 27660850.0}, {"date": "2019-09-13", "close": 10.76, "volume": 27450100.0}, {"date": "2019-09-16", "close": 10.47, "volume": 21058130.0}, {"date": "2019-09-17", "close": 10.41, "volume": 22356480.0}, {"date": "2019-09-18", "close": 10.36, "volume": 26313150.0}, {"date": "2019-09-19", "close": 10.45, "volume": 19976460.0}, {"date": "2019-09-20", "close": 10.47, "volume": 23552480.0}, {"date": "2019-09-23", "close": 10.33, "volume": 18952630.0}, {"date": "2019-09-24", "close": 10.01, "volume": 20402500.0}, {"date": "2019-09-25", "close": 10.07, "volume": 23456830.0}, {"date": "2019-09-26", "close": 9.8, "volume": 19445440.0}, {"date": "2019-09-27", "close": 9.65, "volume": 22214060.0}, {"date": "2019-09-30", "close": 9.57, "volume": 12065800.0}, {"date": "2019-10-01", "close": 9.17, "volume": 27070450.0}, {"date": "2019-10-02", "close": 8.87, "volume": 25680890.0}, {"date": "2019-10-03", "close": 8.86, "volume": 28555700.0}, {"date": "2019-10-04", "close": 8.83, "volume": 21174370.0}, {"date": "2019-10-07", "close": 8.76, "volume": 21247780.0}, {"date": "2019-10-08", "close": 8.51, "volume": 29789230.0}, {"date": "2019-10-09", "close": 8.55, "volume": 20528030.0}, {"date": "2019-10-10", "close": 8.96, "volume": 61821570.0}, {"date": "2019-10-11", "close": 9.55, "volume": 46289270.0}, {"date": "2019-10-14", "close": 9.5, "volume": 24400240.0}, {"date": "2019-10-15", "close": 9.52, "volume": 19515700.0}, {"date": "2019-10-16", "close": 9.5, "volume": 17292260.0}, {"date": "2019-10-17", "close": 9.44, "volume": 14568710.0}, {"date": "2019-10-18", "close": 9.58, "volume": 17182440.0}, {"date": "2019-10-21", "close": 9.82, "volume": 24007590.0}, {"date": "2019-10-22", "close": 9.93, "volume": 23473100.0}, {"date": "2019-10-23", "close": 10.13, "volume": 36697010.0}, {"date": "2019-10-24", "close": 9.59, "volume": 32819990.0}, {"date": "2019-10-25", "close": 10.14, "volume": 35421870.0}, {"date": "2019-10-28", "close": 10.24, "volume": 17882070.0}, {"date": "2019-10-29", "close": 10.23, "volume": 14533680.0}, {"date": "2019-10-30", "close": 10.13, "volume": 19786270.0}, {"date": "2019-10-31", "close": 9.82, "volume": 23321530.0}, {"date": "2019-11-01", "close": 10.52, "volume": 31504560.0}, {"date": "2019-11-04", "close": 10.8, "volume": 28404620.0}, {"date": "2019-11-05", "close": 10.91, "volume": 34170390.0}, {"date": "2019-11-06", "close": 10.64, "volume": 21392070.0}, {"date": "2019-11-07", "close": 11.27, "volume": 38830340.0}, {"date": "2019-11-08", "close": 11.52, "volume": 24307160.0}, {"date": "2019-11-11", "close": 11.09, "volume": 19073550.0}, {"date": "2019-11-12", "close": 11.04, "volume": 15510140.0}, {"date": "2019-11-13", "close": 10.84, "volume": 22362280.0}, {"date": "2019-11-14", "close": 10.81, "volume": 14364130.0}, {"date": "2019-11-15", "close": 11.16, "volume": 20828280.0}, {"date": "2019-11-18", "close": 11.01, "volume": 15207400.0}, {"date": "2019-11-19", "close": 11.28, "volume": 20574050.0}, {"date": "2019-11-20", "close": 11.03, "volume": 24077610.0}, {"date": "2019-11-21", "close": 11.01, "volume": 17158250.0}, {"date": "2019-11-22", "close": 11.35, "volume": 22244360.0}, {"date": "2019-11-25", "close": 11.66, "volume": 28566870.0}, {"date": "2019-11-26", "close": 11.71, "volume": 28068000.0}, {"date": "2019-11-27", "close": 11.61, "volume": 13482480.0}, {"date": "2019-11-29", "close": 11.38, "volume": 11141830.0}, {"date": "2019-12-02", "close": 11.45, "volume": 24411690.0}, {"date": "2019-12-03", "close": 10.92, "volume": 30582310.0}, {"date": "2019-12-04", "close": 11.11, "volume": 17332690.0}, {"date": "2019-12-05", "close": 11.33, "volume": 13993290.0}, {"date": "2019-12-06", "close": 11.64, "volume": 18145660.0}, {"date": "2019-12-09", "close": 12.1, "volume": 31867970.0}, {"date": "2019-12-10", "close": 12.28, "volume": 17341540.0}, {"date": "2019-12-11", "close": 12.84, "volume": 33398360.0}, {"date": "2019-12-12", "close": 13.06, "volume": 39249630.0}, {"date": "2019-12-13", "close": 12.87, "volume": 26655120.0}, {"date": "2019-12-16", "close": 12.95, "volume": 22355330.0}, {"date": "2019-12-17", "close": 12.96, "volume": 24575300.0}, {"date": "2019-12-18", "close": 12.98, "volume": 20297390.0}, {"date": "2019-12-19", "close": 13.0, "volume": 15473980.0}, {"date": "2019-12-20", "close": 12.71, "volume": 26325990.0}, {"date": "2019-12-23", "close": 12.85, "volume": 15811420.0}, {"date": "2019-12-24", "close": 12.99, "volume": 9206402.0}, {"date": "2019-12-26", "close": 13.17, "volume": 10464290.0}, {"date": "2019-12-27", "close": 13.03, "volume": 12066390.0}, {"date": "2019-12-30", "close": 13.01, "volume": 8526413.0}, {"date": "2019-12-31", "close": 13.12, "volume": 11718510.0}, {"date": "2020-01-02", "close": 13.2, "volume": 22717950.0}, {"date": "2020-01-03", "close": 12.8, "volume": 20404970.0}, {"date": "2020-01-06", "close": 12.85, "volume": 19146280.0}, {"date": "2020-01-07", "close": 13.05, "volume": 20929130.0}, {"date": "2020-01-08", "close": 13.18, "volume": 17485160.0}, {"date": "2020-01-09", "close": 12.96, "volume": 16543260.0}, {"date": "2020-01-10", "close": 12.9, "volume": 12266090.0}, {"date": "2020-01-13", "close": 13.53, "volume": 28783720.0}, {"date": "2020-01-14", "close": 13.21, "volume": 26546450.0}, {"date": "2020-01-15", "close": 12.98, "volume": 20449810.0}, {"date": "2020-01-16", "close": 12.85, "volume": 16999150.0}, {"date": "2020-01-17", "close": 12.87, "volume": 20145210.0}, {"date": "2020-01-21", "close": 12.27, "volume": 28941640.0}, {"date": "2020-01-22", "close": 12.32, "volume": 20845920.0}, {"date": "2020-01-23", "close": 11.97, "volume": 57230680.0}, {"date": "2020-01-24", "close": 11.84, "volume": 29554010.0}, {"date": "2020-01-27", "close": 10.9, "volume": 44484930.0}, {"date": "2020-01-28", "close": 11.3, "volume": 47002020.0}, {"date": "2020-01-29", "close": 11.29, "volume": 22385380.0}, {"date": "2020-01-30", "close": 11.32, "volume": 33247600.0}, {"date": "2020-01-31", "close": 11.1, "volume": 30504980.0}, {"date": "2020-02-03", "close": 11.44, "volume": 29629400.0}, {"date": "2020-02-04", "close": 12.04, "volume": 34272400.0}, {"date": "2020-02-05", "close": 12.41, "volume": 32753810.0}, {"date": "2020-02-06", "close": 12.32, "volume": 23101050.0}, {"date": "2020-02-07", "close": 11.8, "volume": 25463570.0}, {"date": "2020-02-10", "close": 12.17, "volume": 20093400.0}, {"date": "2020-02-11", "close": 12.4, "volume": 29614030.0}, {"date": "2020-02-12", "close": 12.67, "volume": 20173350.0}, {"date": "2020-02-13", "close": 12.61, "volume": 21059470.0}, {"date": "2020-02-14", "close": 12.24, "volume": 30484270.0}, {"date": "2020-02-18", "close": 12.02, "volume": 16416670.0}, {"date": "2020-02-19", "close": 12.1, "volume": 16686630.0}, {"date": "2020-02-20", "close": 12.08, "volume": 21147980.0}, {"date": "2020-02-21", "close": 11.94, "volume": 18502790.0}, {"date": "2020-02-24", "close": 11.24, "volume": 24486910.0}, {"date": "2020-02-25", "close": 10.73, "volume": 39353420.0}, {"date": "2020-02-26", "close": 10.46, "volume": 29846880.0}, {"date": "2020-02-27", "close": 9.8, "volume": 53912390.0}, {"date": "2020-02-28", "close": 9.96, "volume": 67996480.0}, {"date": "2020-03-02", "close": 10.5, "volume": 35073460.0}, {"date": "2020-03-03", "close": 10.07, "volume": 46929770.0}, {"date": "2020-03-04", "close": 10.45, "volume": 25141490.0}, {"date": "2020-03-05", "close": 9.99, "volume": 26564630.0}, {"date": "2020-03-06", "close": 9.43, "volume": 40678900.0}, {"date": "2020-03-09", "close": 8.23, "volume": 33742830.0}, {"date": "2020-03-10", "close": 9.0, "volume": 30694850.0}, {"date": "2020-03-11", "close": 8.12, "volume": 33964810.0}, {"date": "2020-03-12", "close": 7.17, "volume": 37820720.0}, {"date": "2020-03-13", "close": 7.53, "volume": 40387000.0}, {"date": "2020-03-16", "close": 6.24, "volume": 40627350.0}, {"date": "2020-03-17", "close": 6.48, "volume": 31925440.0}, {"date": "2020-03-18", "close": 5.31, "volume": 37912720.0}, {"date": "2020-03-19", "close": 5.74, "volume": 38977570.0}, {"date": "2020-03-20", "close": 5.52, "volume": 39899890.0}, {"date": "2020-03-23", "close": 5.39, "volume": 35098750.0}, {"date": "2020-03-24", "close": 6.99, "volume": 47531330.0}, {"date": "2020-03-25", "close": 7.25, "volume": 39768390.0}, {"date": "2020-03-26", "close": 6.99, "volume": 32526990.0}, {"date": "2020-03-27", "close": 6.2, "volume": 37285480.0}, {"date": "2020-03-30", "close": 6.24, "volume": 22468300.0}, {"date": "2020-03-31", "close": 6.75, "volume": 35499030.0}, {"date": "2020-04-01", "close": 6.31, "volume": 27051140.0}, {"date": "2020-04-02", "close": 6.39, "volume": 32168860.0}, {"date": "2020-04-03", "close": 6.32, "volume": 26937170.0}, {"date": "2020-04-06", "close": 7.19, "volume": 39115780.0}, {"date": "2020-04-07", "close": 7.59, "volume": 43593440.0}, {"date": "2020-04-08", "close": 8.03, "volume": 26970740.0}, {"date": "2020-04-09", "close": 8.19, "volume": 35040930.0}, {"date": "2020-04-13", "close": 8.3, "volume": 22290110.0}, {"date": "2020-04-14", "close": 8.32, "volume": 21245150.0}, {"date": "2020-04-15", "close": 7.67, "volume": 24947810.0}, {"date": "2020-04-16", "close": 7.58, "volume": 24789630.0}, {"date": "2020-04-17", "close": 8.34, "volume": 38253350.0}, {"date": "2020-04-20", "close": 8.02, "volume": 19590030.0}, {"date": "2020-04-21", "close": 7.41, "volume": 30596550.0}, {"date": "2020-04-22", "close": 7.64, "volume": 23654730.0}, {"date": "2020-04-23", "close": 7.81, "volume": 21015100.0}, {"date": "2020-04-24", "close": 8.48, "volume": 34639060.0}, {"date": "2020-04-27", "close": 8.85, "volume": 21960630.0}, {"date": "2020-04-28", "close": 8.92, "volume": 21404040.0}, {"date": "2020-04-29", "close": 9.26, "volume": 22248700.0}, {"date": "2020-04-30", "close": 8.83, "volume": 21663610.0}, {"date": "2020-05-01", "close": 8.46, "volume": 25342490.0}, {"date": "2020-05-04", "close": 8.7, "volume": 16969530.0}, {"date": "2020-05-05", "close": 8.8, "volume": 20285320.0}, {"date": "2020-05-06", "close": 8.59, "volume": 10883500.0}, {"date": "2020-05-07", "close": 8.97, "volume": 18691150.0}, {"date": "2020-05-08", "close": 9.21, "volume": 20171060.0}, {"date": "2020-05-11", "close": 8.98, "volume": 16171460.0}, {"date": "2020-05-12", "close": 8.67, "volume": 21145600.0}, {"date": "2020-05-13", "close": 8.4, "volume": 18122920.0}, {"date": "2020-05-14", "close": 8.29, "volume": 33955030.0}, {"date": "2020-05-15", "close": 8.48, "volume": 17750430.0}, {"date": "2020-05-18", "close": 9.18, "volume": 33453380.0}, {"date": "2020-05-19", "close": 9.14, "volume": 27629730.0}, {"date": "2020-05-20", "close": 9.12, "volume": 25585510.0}, {"date": "2020-05-21", "close": 8.9, "volume": 27813670.0}, {"date": "2020-05-22", "close": 8.74, "volume": 21058890.0}, {"date": "2020-05-26", "close": 9.26, "volume": 26164970.0}, {"date": "2020-05-27", "close": 9.29, "volume": 21025400.0}, {"date": "2020-05-28", "close": 9.09, "volume": 18131030.0}, {"date": "2020-05-29", "close": 9.07, "volume": 24506200.0}, {"date": "2020-06-01", "close": 9.34, "volume": 15152550.0}, {"date": "2020-06-02", "close": 9.75, "volume": 23764230.0}, {"date": "2020-06-03", "close": 10.14, "volume": 24780340.0}, {"date": "2020-06-04", "close": 10.2, "volume": 20941370.0}, {"date": "2020-06-05", "close": 10.86, "volume": 27840370.0}, {"date": "2020-06-08", "close": 11.25, "volume": 21778990.0}, {"date": "2020-06-09", "close": 11.27, "volume": 21768730.0}, {"date": "2020-06-10", "close": 11.47, "volume": 28484610.0}, {"date": "2020-06-11", "close": 9.91, "volume": 34219940.0}, {"date": "2020-06-12", "close": 10.49, "volume": 19856390.0}, {"date": "2020-06-15", "close": 10.47, "volume": 19926740.0}, {"date": "2020-06-16", "close": 10.78, "volume": 21965500.0}, {"date": "2020-06-17", "close": 10.7, "volume": 17837730.0}, {"date": "2020-06-18", "close": 10.56, "volume": 15121270.0}, {"date": "2020-06-19", "close": 10.5, "volume": 28464700.0}, {"date": "2020-06-22", "close": 10.79, "volume": 17164310.0}, {"date": "2020-06-23", "close": 11.08, "volume": 15893200.0}, {"date": "2020-06-24", "close": 10.57, "volume": 18618070.0}, {"date": "2020-06-25", "close": 11.08, "volume": 18005190.0}, {"date": "2020-06-26", "close": 10.79, "volume": 20899540.0}, {"date": "2020-06-29", "close": 11.04, "volume": 17307320.0}, {"date": "2020-06-30", "close": 11.57, "volume": 24032950.0}, {"date": "2020-07-01", "close": 11.49, "volume": 20636820.0}, {"date": "2020-07-02", "close": 11.5, "volume": 25268550.0}, {"date": "2020-07-06", "close": 12.75, "volume": 38609170.0}, {"date": "2020-07-07", "close": 12.73, "volume": 32091820.0}, {"date": "2020-07-08", "close": 12.82, "volume": 22607230.0}, {"date": "2020-07-09", "close": 12.89, "volume": 27364320.0}, {"date": "2020-07-10", "close": 12.97, "volume": 20659740.0}, {"date": "2020-07-13", "close": 13.02, "volume": 45000690.0}, {"date": "2020-07-14", "close": 13.5, "volume": 24372220.0}, {"date": "2020-07-15", "close": 13.53, "volume": 21774720.0}, {"date": "2020-07-16", "close": 13.47, "volume": 17612000.0}, {"date": "2020-07-17", "close": 13.58, "volume": 14048060.0}, {"date": "2020-07-20", "close": 13.43, "volume": 22039910.0}, {"date": "2020-07-21", "close": 13.38, "volume": 17793590.0}, {"date": "2020-07-22", "close": 13.62, "volume": 21831260.0}, {"date": "2020-07-23", "close": 13.32, "volume": 21017360.0}, {"date": "2020-07-24", "close": 13.12, "volume": 26054040.0}, {"date": "2020-07-27", "close": 13.56, "volume": 15877670.0}, {"date": "2020-07-28", "close": 13.23, "volume": 11826740.0}, {"date": "2020-07-29", "close": 13.3, "volume": 13548290.0}, {"date": "2020-07-30", "close": 12.94, "volume": 17433290.0}, {"date": "2020-07-31", "close": 12.92, "volume": 14629550.0}, {"date": "2020-08-03", "close": 13.1, "volume": 15975280.0}, {"date": "2020-08-04", "close": 12.95, "volume": 17646480.0}, {"date": "2020-08-05", "close": 13.97, "volume": 36936980.0}, {"date": "2020-08-06", "close": 14.56, "volume": 32102020.0}, {"date": "2020-08-07", "close": 13.96, "volume": 21120320.0}, {"date": "2020-08-10", "close": 14.38, "volume": 20166820.0}, {"date": "2020-08-11", "close": 13.96, "volume": 18491210.0}, {"date": "2020-08-12", "close": 13.97, "volume": 12009810.0}, {"date": "2020-08-13", "close": 13.79, "volume": 18253380.0}, {"date": "2020-08-14", "close": 13.78, "volume": 9307169.0}, {"date": "2020-08-17", "close": 14.1, "volume": 12216340.0}, {"date": "2020-08-18", "close": 14.41, "volume": 13580080.0}, {"date": "2020-08-19", "close": 14.94, "volume": 28040600.0}, {"date": "2020-08-20", "close": 14.7, "volume": 13829080.0}, {"date": "2020-08-21", "close": 14.36, "volume": 11532460.0}, {"date": "2020-08-24", "close": 14.56, "volume": 12816720.0}, {"date": "2020-08-25", "close": 14.46, "volume": 9565546.0}, {"date": "2020-08-26", "close": 15.01, "volume": 15336360.0}, {"date": "2020-08-27", "close": 14.9, "volume": 17636370.0}, {"date": "2020-08-28", "close": 15.65, "volume": 16416830.0}, {"date": "2020-08-31", "close": 15.61, "volume": 15362240.0}, {"date": "2020-09-01", "close": 16.18, "volume": 18885670.0}, {"date": "2020-09-02", "close": 16.27, "volume": 23304360.0}, {"date": "2020-09-03", "close": 15.56, "volume": 18692330.0}, {"date": "2020-09-04", "close": 16.02, "volume": 21907020.0}, {"date": "2020-09-08", "close": 15.72, "volume": 19275010.0}, {"date": "2020-09-09", "close": 16.14, "volume": 17462830.0}, {"date": "2020-09-10", "close": 15.77, "volume": 20855410.0}, {"date": "2020-09-11", "close": 16.27, "volume": 21087200.0}, {"date": "2020-09-14", "close": 16.36, "volume": 22376680.0}, {"date": "2020-09-15", "close": 16.41, "volume": 16686300.0}, {"date": "2020-09-16", "close": 16.78, "volume": 27673250.0}, {"date": "2020-09-17", "close": 17.03, "volume": 25035270.0}, {"date": "2020-09-18", "close": 17.0, "volume": 26836620.0}, {"date": "2020-09-21", "close": 15.65, "volume": 29936680.0}, {"date": "2020-09-22", "close": 15.68, "volume": 16426330.0}, {"date": "2020-09-23", "close": 14.77, "volume": 30695300.0}, {"date": "2020-09-24", "close": 15.38, "volume": 29015380.0}, {"date": "2020-09-25", "close": 15.3, "volume": 16654310.0}, {"date": "2020-09-28", "close": 15.9, "volume": 17461170.0}, {"date": "2020-09-29", "close": 15.32, "volume": 13625920.0}, {"date": "2020-09-30", "close": 15.64, "volume": 18614260.0}, {"date": "2020-10-01", "close": 15.55, "volume": 30596890.0}, {"date": "2020-10-02", "close": 15.94, "volume": 23936230.0}, {"date": "2020-10-05", "close": 16.32, "volume": 15741290.0}, {"date": "2020-10-06", "close": 15.72, "volume": 20309800.0}, {"date": "2020-10-07", "close": 16.88, "volume": 28829700.0}, {"date": "2020-10-08", "close": 16.8, "volume": 16492760.0}, {"date": "2020-10-09", "close": 17.23, "volume": 15791210.0}, {"date": "2020-10-12", "close": 16.81, "volume": 14085410.0}, {"date": "2020-10-13", "close": 16.82, "volume": 12754680.0}, {"date": "2020-10-14", "close": 16.94, "volume": 9874298.0}, {"date": "2020-10-15", "close": 17.21, "volume": 11602570.0}, {"date": "2020-10-16", "close": 17.15, "volume": 11012060.0}, {"date": "2020-10-19", "close": 17.14, "volume": 15826660.0}, {"date": "2020-10-20", "close": 17.61, "volume": 15762490.0}, {"date": "2020-10-21", "close": 17.72, "volume": 21426750.0}, {"date": "2020-10-22", "close": 18.35, "volume": 21339170.0}, {"date": "2020-10-23", "close": 18.36, "volume": 16469800.0}, {"date": "2020-10-26", "close": 17.36, "volume": 24926860.0}, {"date": "2020-10-27", "close": 17.72, "volume": 15993690.0}, {"date": "2020-10-28", "close": 16.87, "volume": 26441570.0}, {"date": "2020-10-29", "close": 17.48, "volume": 17138300.0}, {"date": "2020-10-30", "close": 17.34, "volume": 14417100.0}, {"date": "2020-11-02", "close": 18.24, "volume": 15480250.0}, {"date": "2020-11-03", "close": 18.77, "volume": 21732740.0}, {"date": "2020-11-04", "close": 18.0, "volume": 21800110.0}, {"date": "2020-11-05", "close": 18.82, "volume": 17003990.0}, {"date": "2020-11-06", "close": 19.12, "volume": 17437620.0}, {"date": "2020-11-09", "close": 19.79, "volume": 40987970.0}, {"date": "2020-11-10", "close": 19.82, "volume": 17163740.0}, {"date": "2020-11-11", "close": 19.53, "volume": 18504300.0}, {"date": "2020-11-12", "close": 19.52, "volume": 20909600.0}, {"date": "2020-11-13", "close": 20.14, "volume": 20025800.0}, {"date": "2020-11-16", "close": 21.0, "volume": 20642000.0}, {"date": "2020-11-17", "close": 21.03, "volume": 17941920.0}, {"date": "2020-11-18", "close": 20.71, "volume": 12593080.0}, {"date": "2020-11-19", "close": 21.11, "volume": 13501310.0}, {"date": "2020-11-20", "close": 21.25, "volume": 20378740.0}, {"date": "2020-11-23", "close": 21.91, "volume": 21932310.0}, {"date": "2020-11-24", "close": 23.11, "volume": 35904550.0}, {"date": "2020-11-25", "close": 23.54, "volume": 19468240.0}, {"date": "2020-11-27", "close": 23.52, "volume": 12314350.0}, {"date": "2020-11-30", "close": 23.39, "volume": 25715210.0}, {"date": "2020-12-01", "close": 23.64, "volume": 20482460.0}, {"date": "2020-12-02", "close": 24.08, "volume": 18433580.0}, {"date": "2020-12-03", "close": 24.39, "volume": 24569810.0}, {"date": "2020-12-04", "close": 25.06, "volume": 31953970.0}, {"date": "2020-12-07", "close": 24.58, "volume": 19790710.0}, {"date": "2020-12-08", "close": 24.47, "volume": 12594040.0}, {"date": "2020-12-09", "close": 24.46, "volume": 16007300.0}, {"date": "2020-12-10", "close": 24.86, "volume": 17239030.0}, {"date": "2020-12-11", "close": 24.61, "volume": 14650270.0}, {"date": "2020-12-14", "close": 23.8, "volume": 15435950.0}, {"date": "2020-12-15", "close": 24.3, "volume": 11708130.0}, {"date": "2020-12-16", "close": 24.39, "volume": 13379200.0}, {"date": "2020-12-17", "close": 24.72, "volume": 13306140.0}, {"date": "2020-12-18", "close": 24.63, "volume": 23159110.0}, {"date": "2020-12-21", "close": 24.86, "volume": 13488790.0}, {"date": "2020-12-22", "close": 24.25, "volume": 13347520.0}, {"date": "2020-12-23", "close": 24.86, "volume": 13462650.0}, {"date": "2020-12-24", "close": 24.79, "volume": 5107713.0}, {"date": "2020-12-28", "close": 24.63, "volume": 10089490.0}, {"date": "2020-12-29", "close": 24.74, "volume": 9894848.0}, {"date": "2020-12-30", "close": 26.53, "volume": 32166970.0}, {"date": "2020-12-31", "close": 26.02, "volume": 16527920.0}, {"date": "2021-01-04", "close": 27.14, "volume": 31398590.0}, {"date": "2021-01-05", "close": 28.37, "volume": 26109100.0}, {"date": "2021-01-06", "close": 30.16, "volume": 40670420.0}, {"date": "2021-01-07", "close": 31.17, "volume": 29770950.0}, {"date": "2021-01-08", "close": 31.15, "volume": 27541650.0}, {"date": "2021-01-11", "close": 30.32, "volume": 22259230.0}, {"date": "2021-01-12", "close": 30.99, "volume": 21250050.0}, {"date": "2021-01-13", "close": 30.56, "volume": 19828160.0}, {"date": "2021-01-14", "close": 31.99, "volume": 21668140.0}, {"date": "2021-01-15", "close": 30.35, "volume": 19927620.0}, {"date": "2021-01-19", "close": 31.71, "volume": 19517790.0}, {"date": "2021-01-20", "close": 30.97, "volume": 17343250.0}, {"date": "2021-01-21", "close": 30.04, "volume": 16883300.0}, {"date": "2021-01-22", "close": 30.49, "volume": 17457130.0}, {"date": "2021-01-25", "close": 28.98, "volume": 29254150.0}, {"date": "2021-01-26", "close": 27.01, "volume": 33161630.0}, {"date": "2021-01-27", "close": 25.79, "volume": 37297930.0}, {"date": "2021-01-28", "close": 27.79, "volume": 26791420.0}, {"date": "2021-01-29", "close": 26.91, "volume": 20156510.0}, {"date": "2021-02-01", "close": 28.23, "volume": 22619570.0}, {"date": "2021-02-02", "close": 28.14, "volume": 17952320.0}, {"date": "2021-02-03", "close": 29.2, "volume": 19500410.0}, {"date": "2021-02-04", "close": 29.8, "volume": 16730750.0}, {"date": "2021-02-05", "close": 31.73, "volume": 33126380.0}, {"date": "2021-02-08", "close": 32.12, "volume": 17556020.0}, {"date": "2021-02-09", "close": 32.02, "volume": 18609830.0}, {"date": "2021-02-10", "close": 31.24, "volume": 39036550.0}, {"date": "2021-02-11", "close": 30.99, "volume": 15555470.0}, {"date": "2021-02-12", "close": 31.23, "volume": 12012410.0}, {"date": "2021-02-16", "close": 32.9, "volume": 28964870.0}, {"date": "2021-02-17", "close": 34.15, "volume": 27535850.0}, {"date": "2021-02-18", "close": 34.14, "volume": 18741320.0}, {"date": "2021-02-19", "close": 37.49, "volume": 40020240.0}, {"date": "2021-02-22", "close": 38.08, "volume": 33293470.0}, {"date": "2021-02-23", "close": 37.85, "volume": 26070160.0}, {"date": "2021-02-24", "close": 37.89, "volume": 25156620.0}, {"date": "2021-02-25", "close": 35.68, "volume": 25657150.0}, {"date": "2021-02-26", "close": 33.91, "volume": 37782550.0}, {"date": "2021-03-01", "close": 34.9, "volume": 21592660.0}, {"date": "2021-03-02", "close": 35.18, "volume": 21625500.0}, {"date": "2021-03-03", "close": 35.0, "volume": 18613210.0}, {"date": "2021-03-04", "close": 32.7, "volume": 38045330.0}, {"date": "2021-03-05", "close": 35.02, "volume": 31506960.0}, {"date": "2021-03-08", "close": 34.43, "volume": 24959360.0}, {"date": "2021-03-09", "close": 33.86, "volume": 24411820.0}, {"date": "2021-03-10", "close": 34.46, "volume": 20367760.0}, {"date": "2021-03-11", "close": 37.47, "volume": 25590510.0}, {"date": "2021-03-12", "close": 37.42, "volume": 19752500.0}, {"date": "2021-03-15", "close": 36.96, "volume": 18337790.0}, {"date": "2021-03-16", "close": 34.99, "volume": 21242420.0}, {"date": "2021-03-17", "close": 36.11, "volume": 31499300.0}, {"date": "2021-03-18", "close": 35.42, "volume": 25513400.0}, {"date": "2021-03-19", "close": 34.99, "volume": 33270620.0}, {"date": "2021-03-22", "close": 35.01, "volume": 21113510.0}, {"date": "2021-03-23", "close": 32.2, "volume": 40041530.0}, {"date": "2021-03-24", "close": 31.61, "volume": 27289030.0}, {"date": "2021-03-25", "close": 31.11, "volume": 38038210.0}, {"date": "2021-03-26", "close": 32.96, "volume": 23769230.0}, {"date": "2021-03-29", "close": 32.1, "volume": 19461680.0}, {"date": "2021-03-30", "close": 32.68, "volume": 17474740.0}, {"date": "2021-03-31", "close": 32.93, "volume": 15946040.0}, {"date": "2021-04-01", "close": 33.76, "volume": 16423760.0}, {"date": "2021-04-05", "close": 35.36, "volume": 19365250.0}, {"date": "2021-04-06", "close": 35.01, "volume": 22081130.0}, {"date": "2021-04-07", "close": 33.98, "volume": 16292890.0}, {"date": "2021-04-08", "close": 34.37, "volume": 15831360.0}, {"date": "2021-04-09", "close": 34.04, "volume": 14028570.0}, {"date": "2021-04-12", "close": 33.67, "volume": 15141250.0}, {"date": "2021-04-13", "close": 33.73, "volume": 10889720.0}, {"date": "2021-04-14", "close": 36.31, "volume": 35697640.0}, {"date": "2021-04-15", "close": 37.83, "volume": 27185750.0}, {"date": "2021-04-16", "close": 38.14, "volume": 19010520.0}, {"date": "2021-04-19", "close": 37.33, "volume": 21560540.0}, {"date": "2021-04-20", "close": 35.88, "volume": 20581240.0}, {"date": "2021-04-21", "close": 35.9, "volume": 21914290.0}, {"date": "2021-04-22", "close": 34.74, "volume": 23923780.0}, {"date": "2021-04-23", "close": 36.54, "volume": 22572900.0}, {"date": "2021-04-26", "close": 39.05, "volume": 27041600.0}, {"date": "2021-04-27", "close": 38.69, "volume": 19766600.0}, {"date": "2021-04-28", "close": 39.35, "volume": 18574640.0}, {"date": "2021-04-29", "close": 38.4, "volume": 18860190.0}, {"date": "2021-04-30", "close": 37.71, "volume": 13696440.0}, {"date": "2021-05-03", "close": 38.71, "volume": 22861620.0}, {"date": "2021-05-04", "close": 39.22, "volume": 26489200.0}, {"date": "2021-05-05", "close": 41.54, "volume": 18680430.0}, {"date": "2021-05-06", "close": 42.07, "volume": 25202210.0}, {"date": "2021-05-07", "close": 43.97, "volume": 32390390.0}, {"date": "2021-05-10", "close": 42.74, "volume": 53054580.0}, {"date": "2021-05-11", "close": 44.8, "volume": 40448920.0}, {"date": "2021-05-12", "close": 42.75, "volume": 40183150.0}, {"date": "2021-05-13", "close": 41.97, "volume": 36123960.0}, {"date": "2021-05-14", "close": 42.29, "volume": 21487570.0}, {"date": "2021-05-17", "close": 44.18, "volume": 25720150.0}, {"date": "2021-05-18", "close": 43.63, "volume": 24144210.0}, {"date": "2021-05-19", "close": 40.72, "volume": 42376360.0}, {"date": "2021-05-20", "close": 41.22, "volume": 23677490.0}, {"date": "2021-05-21", "close": 40.87, "volume": 20823750.0}, {"date": "2021-05-24", "close": 41.57, "volume": 13460080.0}, {"date": "2021-05-25", "close": 40.68, "volume": 18214340.0}, {"date": "2021-05-26", "close": 41.32, "volume": 18366240.0}, {"date": "2021-05-27", "close": 42.59, "volume": 28490650.0}, {"date": "2021-05-28", "close": 42.72, "volume": 14727760.0}, {"date": "2021-06-01", "close": 44.21, "volume": 22142660.0}, {"date": "2021-06-02", "close": 43.34, "volume": 14691300.0}, {"date": "2021-06-03", "close": 41.87, "volume": 20223810.0}, {"date": "2021-06-04", "close": 41.73, "volume": 15799190.0}, {"date": "2021-06-07", "close": 41.26, "volume": 16725100.0}, {"date": "2021-06-08", "close": 41.38, "volume": 14799560.0}, {"date": "2021-06-09", "close": 40.7, "volume": 13874840.0}, {"date": "2021-06-10", "close": 40.14, "volume": 16410680.0}, {"date": "2021-06-11", "close": 40.85, "volume": 20060210.0}, {"date": "2021-06-14", "close": 39.48, "volume": 19426520.0}, {"date": "2021-06-15", "close": 37.6, "volume": 51189820.0}, {"date": "2021-06-16", "close": 37.06, "volume": 36697100.0}, {"date": "2021-06-17", "close": 35.15, "volume": 59951440.0}, {"date": "2021-06-18", "close": 34.96, "volume": 46250160.0}, {"date": "2021-06-21", "close": 35.78, "volume": 28159330.0}, {"date": "2021-06-22", "close": 36.49, "volume": 27500660.0}, {"date": "2021-06-23", "close": 37.18, "volume": 21647600.0}, {"date": "2021-06-24", "close": 37.52, "volume": 20393530.0}, {"date": "2021-06-25", "close": 37.24, "volume": 44083090.0}, {"date": "2021-06-28", "close": 36.74, "volume": 14933260.0}, {"date": "2021-06-29", "close": 37.27, "volume": 14898710.0}, {"date": "2021-06-30", "close": 37.11, "volume": 12448850.0}, {"date": "2021-07-01", "close": 37.09, "volume": 13946140.0}, {"date": "2021-07-02", "close": 37.14, "volume": 10228180.0}, {"date": "2021-07-06", "close": 36.0, "volume": 18992920.0}, {"date": "2021-07-07", "close": 36.21, "volume": 14745190.0}, {"date": "2021-07-08", "close": 34.69, "volume": 24061710.0}, {"date": "2021-07-09", "close": 36.5, "volume": 18023060.0}, {"date": "2021-07-12", "close": 36.53, "volume": 11999780.0}, {"date": "2021-07-13", "close": 35.73, "volume": 14532690.0}, {"date": "2021-07-14", "close": 34.52, "volume": 19482460.0}, {"date": "2021-07-15", "close": 34.39, "volume": 15838120.0}, {"date": "2021-07-16", "close": 33.2, "volume": 25880980.0}, {"date": "2021-07-19", "close": 32.4, "volume": 31431750.0}, {"date": "2021-07-20", "close": 32.95, "volume": 20933330.0}, {"date": "2021-07-21", "close": 34.65, "volume": 24349380.0}, {"date": "2021-07-22", "close": 34.8, "volume": 20606990.0}, {"date": "2021-07-23", "close": 35.19, "volume": 15945500.0}, {"date": "2021-07-26", "close": 36.65, "volume": 22801040.0}, {"date": "2021-07-27", "close": 36.35, "volume": 17933490.0}, {"date": "2021-07-28", "close": 36.68, "volume": 14851470.0}, {"date": "2021-07-29", "close": 38.47, "volume": 23065880.0}, {"date": "2021-07-30", "close": 38.1, "volume": 15910590.0}, {"date": "2021-08-02", "close": 36.62, "volume": 21801090.0}, {"date": "2021-08-03", "close": 36.64, "volume": 17245390.0}, {"date": "2021-08-04", "close": 35.65, "volume": 11763590.0}, {"date": "2021-08-05", "close": 35.85, "volume": 10530960.0}, {"date": "2021-08-06", "close": 36.86, "volume": 13856030.0}, {"date": "2021-08-09", "close": 36.46, "volume": 9479633.0}, {"date": "2021-08-10", "close": 38.22, "volume": 17807380.0}, {"date": "2021-08-11", "close": 38.73, "volume": 16883120.0}, {"date": "2021-08-12", "close": 38.39, "volume": 11492420.0}, {"date": "2021-08-13", "close": 38.1, "volume": 12872640.0}, {"date": "2021-08-16", "close": 36.84, "volume": 13434760.0}, {"date": "2021-08-17", "close": 34.71, "volume": 23492840.0}, {"date": "2021-08-18", "close": 33.88, "volume": 18157870.0}, {"date": "2021-08-19", "close": 32.42, "volume": 32408560.0}, {"date": "2021-08-20", "close": 32.8, "volume": 21881060.0}, {"date": "2021-08-23", "close": 34.2, "volume": 16189620.0}, {"date": "2021-08-24", "close": 35.21, "volume": 15470680.0}, {"date": "2021-08-25", "close": 35.11, "volume": 9923530.0}, {"date": "2021-08-26", "close": 34.54, "volume": 11336100.0}, {"date": "2021-08-27", "close": 36.57, "volume": 18805800.0}, {"date": "2021-08-30", "close": 36.64, "volume": 13357870.0}, {"date": "2021-08-31", "close": 36.39, "volume": 16216140.0}, {"date": "2021-09-01", "close": 35.89, "volume": 16478210.0}, {"date": "2021-09-02", "close": 36.27, "volume": 10984190.0}, {"date": "2021-09-03", "close": 36.14, "volume": 12690690.0}, {"date": "2021-09-07", "close": 36.36, "volume": 10303510.0}, {"date": "2021-09-08", "close": 34.37, "volume": 18265710.0}, {"date": "2021-09-09", "close": 34.81, "volume": 12518810.0}, {"date": "2021-09-10", "close": 35.48, "volume": 22605890.0}, {"date": "2021-09-13", "close": 35.29, "volume": 13867370.0}, {"date": "2021-09-14", "close": 34.79, "volume": 14925190.0}, {"date": "2021-09-15", "close": 36.74, "volume": 18871360.0}, {"date": "2021-09-16", "close": 34.3, "volume": 35807790.0}, {"date": "2021-09-17", "close": 33.05, "volume": 37567720.0}, {"date": "2021-09-20", "close": 31.17, "volume": 38463190.0}, {"date": "2021-09-21", "close": 30.48, "volume": 35686630.0}, {"date": "2021-09-22", "close": 31.56, "volume": 28813470.0}, {"date": "2021-09-23", "close": 32.11, "volume": 20270420.0}, {"date": "2021-09-24", "close": 32.24, "volume": 15164300.0}, {"date": "2021-09-27", "close": 33.91, "volume": 22469300.0}, {"date": "2021-09-28", "close": 33.57, "volume": 19761000.0}, {"date": "2021-09-29", "close": 33.11, "volume": 12717020.0}, {"date": "2021-09-30", "close": 32.53, "volume": 23045140.0}, {"date": "2021-10-01", "close": 32.84, "volume": 16091250.0}, {"date": "2021-10-04", "close": 32.71, "volume": 20137600.0}, {"date": "2021-10-05", "close": 32.2, "volume": 20005260.0}, {"date": "2021-10-06", "close": 31.71, "volume": 22783870.0}, {"date": "2021-10-07", "close": 34.32, "volume": 37035150.0}, {"date": "2021-10-08", "close": 34.13, "volume": 17625280.0}, {"date": "2021-10-11", "close": 35.23, "volume": 27084340.0}, {"date": "2021-10-12", "close": 34.61, "volume": 21591550.0}, {"date": "2021-10-13", "close": 35.82, "volume": 26459780.0}, {"date": "2021-10-14", "close": 37.13, "volume": 28961430.0}, {"date": "2021-10-15", "close": 38.64, "volume": 30048420.0}, {"date": "2021-10-18", "close": 38.54, "volume": 23196080.0}, {"date": "2021-10-19", "close": 38.85, "volume": 16543100.0}, {"date": "2021-10-20", "close": 38.93, "volume": 14281710.0}, {"date": "2021-10-21", "close": 38.42, "volume": 19571920.0}, {"date": "2021-10-22", "close": 37.67, "volume": 19058230.0}, {"date": "2021-10-25", "close": 39.34, "volume": 19215110.0}, {"date": "2021-10-26", "close": 38.85, "volume": 15564450.0}, {"date": "2021-10-27", "close": 37.0, "volume": 19544210.0}, {"date": "2021-10-28", "close": 38.1, "volume": 13978390.0}, {"date": "2021-10-29", "close": 37.72, "volume": 16052230.0}, {"date": "2021-11-01", "close": 38.33, "volume": 10873440.0}, {"date": "2021-11-02", "close": 38.55, "volume": 14574510.0}, {"date": "2021-11-03", "close": 38.23, "volume": 17054440.0}, {"date": "2021-11-04", "close": 37.0, "volume": 16309460.0}, {"date": "2021-11-05", "close": 37.04, "volume": 12536230.0}, {"date": "2021-11-08", "close": 39.43, "volume": 25103840.0}, {"date": "2021-11-09", "close": 39.2, "volume": 16030780.0}, {"date": "2021-11-10", "close": 37.52, "volume": 24055730.0}, {"date": "2021-11-11", "close": 40.9, "volume": 39436930.0}, {"date": "2021-11-12", "close": 41.23, "volume": 18481670.0}, {"date": "2021-11-15", "close": 40.86, "volume": 13962120.0}, {"date": "2021-11-16", "close": 39.6, "volume": 19165320.0}, {"date": "2021-11-17", "close": 38.87, "volume": 19209050.0}, {"date": "2021-11-18", "close": 38.79, "volume": 17621020.0}, {"date": "2021-11-19", "close": 38.28, "volume": 18917980.0}, {"date": "2021-11-22", "close": 37.74, "volume": 19078960.0}, {"date": "2021-11-23", "close": 38.68, "volume": 15865690.0}, {"date": "2021-11-24", "close": 38.65, "volume": 13430280.0}, {"date": "2021-11-26", "close": 37.24, "volume": 21122390.0}, {"date": "2021-11-29", "close": 37.98, "volume": 17219150.0}, {"date": "2021-11-30", "close": 37.08, "volume": 27056130.0}, {"date": "2021-12-01", "close": 36.23, "volume": 19252050.0}, {"date": "2021-12-02", "close": 37.1, "volume": 18548790.0}, {"date": "2021-12-03", "close": 36.56, "volume": 20762710.0}, {"date": "2021-12-06", "close": 37.37, "volume": 13603040.0}, {"date": "2021-12-07", "close": 38.77, "volume": 18048180.0}, {"date": "2021-12-08", "close": 38.72, "volume": 14213770.0}, {"date": "2021-12-09", "close": 38.47, "volume": 11526730.0}, {"date": "2021-12-10", "close": 38.37, "volume": 10018550.0}, {"date": "2021-12-13", "close": 37.63, "volume": 11557850.0}, {"date": "2021-12-14", "close": 37.96, "volume": 12609630.0}, {"date": "2021-12-15", "close": 37.25, "volume": 23245160.0}, {"date": "2021-12-16", "close": 38.28, "volume": 17549110.0}, {"date": "2021-12-17", "close": 38.0, "volume": 19762540.0}, {"date": "2021-12-20", "close": 37.42, "volume": 13373730.0}, {"date": "2021-12-21", "close": 39.18, "volume": 13560800.0}, {"date": "2021-12-22", "close": 40.14, "volume": 13244470.0}, {"date": "2021-12-23", "close": 41.13, "volume": 17727510.0}, {"date": "2021-12-27", "close": 41.99, "volume": 11411800.0}, {"date": "2021-12-28", "close": 41.99, "volume": 10838280.0}, {"date": "2021-12-29", "close": 41.98, "volume": 14596220.0}, {"date": "2021-12-30", "close": 41.62, "volume": 12001000.0}, {"date": "2021-12-31", "close": 41.73, "volume": 8793174.0}, {"date": "2022-01-03", "close": 41.48, "volume": 12665240.0}, {"date": "2022-01-04", "close": 42.15, "volume": 14448580.0}, {"date": "2022-01-05", "close": 41.68, "volume": 22270550.0}, {"date": "2022-01-06", "close": 40.53, "volume": 16145810.0}, {"date": "2022-01-07", "close": 41.88, "volume": 16974550.0}, {"date": "2022-01-10", "close": 41.62, "volume": 12066880.0}, {"date": "2022-01-11", "close": 42.99, "volume": 17291610.0}, {"date": "2022-01-12", "close": 45.15, "volume": 28622630.0}, {"date": "2022-01-13", "close": 44.33, "volume": 22953950.0}, {"date": "2022-01-14", "close": 44.08, "volume": 19204610.0}, {"date": "2022-01-18", "close": 44.29, "volume": 25906710.0}, {"date": "2022-01-19", "close": 44.08, "volume": 18064370.0}, {"date": "2022-01-20", "close": 43.19, "volume": 17598470.0}, {"date": "2022-01-21", "close": 40.99, "volume": 24839290.0}, {"date": "2022-01-24", "close": 39.96, "volume": 30991410.0}, {"date": "2022-01-25", "close": 39.63, "volume": 27054500.0}, {"date": "2022-01-26", "close": 38.43, "volume": 24866920.0}, {"date": "2022-01-27", "close": 37.1, "volume": 24525260.0}, {"date": "2022-01-28", "close": 36.04, "volume": 30157450.0}, {"date": "2022-01-31", "close": 37.22, "volume": 20213700.0}, {"date": "2022-02-01", "close": 39.02, "volume": 22362990.0}, {"date": "2022-02-02", "close": 39.39, "volume": 19673340.0}, {"date": "2022-02-03", "close": 38.2, "volume": 16366960.0}, {"date": "2022-02-04", "close": 38.42, "volume": 15184260.0}, {"date": "2022-02-07", "close": 38.9, "volume": 13817440.0}, {"date": "2022-02-08", "close": 40.63, "volume": 18641700.0}, {"date": "2022-02-09", "close": 43.56, "volume": 26474810.0}, {"date": "2022-02-10", "close": 43.91, "volume": 29329420.0}, {"date": "2022-02-11", "close": 42.8, "volume": 23462760.0}, {"date": "2022-02-14", "close": 42.45, "volume": 17130430.0}, {"date": "2022-02-15", "close": 43.67, "volume": 15764290.0}, {"date": "2022-02-16", "close": 44.25, "volume": 11736030.0}, {"date": "2022-02-17", "close": 43.21, "volume": 12251650.0}, {"date": "2022-02-18", "close": 43.02, "volume": 15846700.0}, {"date": "2022-02-22", "close": 42.36, "volume": 14429630.0}, {"date": "2022-02-23", "close": 42.46, "volume": 13945730.0}, {"date": "2022-02-24", "close": 43.72, "volume": 20397670.0}, {"date": "2022-02-25", "close": 46.34, "volume": 29087950.0}, {"date": "2022-02-28", "close": 46.95, "volume": 23876940.0}, {"date": "2022-03-01", "close": 47.91, "volume": 27302500.0}, {"date": "2022-03-02", "close": 48.16, "volume": 19132870.0}, {"date": "2022-03-03", "close": 49.09, "volume": 22678660.0}, {"date": "2022-03-04", "close": 50.11, "volume": 25510320.0}, {"date": "2022-03-07", "close": 47.15, "volume": 27210640.0}, {"date": "2022-03-08", "close": 46.67, "volume": 23946900.0}, {"date": "2022-03-09", "close": 46.99, "volume": 23418120.0}, {"date": "2022-03-10", "close": 47.71, "volume": 16686630.0}, {"date": "2022-03-11", "close": 46.93, "volume": 14331210.0}, {"date": "2022-03-14", "close": 44.52, "volume": 21012010.0}, {"date": "2022-03-15", "close": 44.28, "volume": 18570080.0}, {"date": "2022-03-16", "close": 46.42, "volume": 20461610.0}, {"date": "2022-03-17", "close": 48.59, "volume": 18150950.0}, {"date": "2022-03-18", "close": 48.08, "volume": 27493090.0}, {"date": "2022-03-21", "close": 49.51, "volume": 15327130.0}, {"date": "2022-03-22", "close": 49.86, "volume": 15558190.0}, {"date": "2022-03-23", "close": 49.81, "volume": 11371710.0}, {"date": "2022-03-24", "close": 51.45, "volume": 18021550.0}, {"date": "2022-03-25", "close": 51.93, "volume": 11530160.0}, {"date": "2022-03-28", "close": 50.27, "volume": 14166900.0}, {"date": "2022-03-29", "close": 50.09, "volume": 15729430.0}, {"date": "2022-03-30", "close": 50.78, "volume": 11190300.0}, {"date": "2022-03-31", "close": 49.74, "volume": 10964370.0}, {"date": "2022-04-01", "close": 50.96, "volume": 16632870.0}, {"date": "2022-04-04", "close": 50.9, "volume": 12300250.0}, {"date": "2022-04-05", "close": 49.09, "volume": 13805870.0}, {"date": "2022-04-06", "close": 48.06, "volume": 13635760.0}, {"date": "2022-04-07", "close": 48.48, "volume": 11154290.0}, {"date": "2022-04-08", "close": 48.97, "volume": 9620296.0}, {"date": "2022-04-11", "close": 47.72, "volume": 9370595.0}, {"date": "2022-04-12", "close": 48.0, "volume": 11646580.0}, {"date": "2022-04-13", "close": 49.43, "volume": 11976510.0}, {"date": "2022-04-14", "close": 49.19, "volume": 12110220.0}, {"date": "2022-04-18", "close": 50.77, "volume": 14267010.0}, {"date": "2022-04-19", "close": 50.64, "volume": 10278470.0}, {"date": "2022-04-20", "close": 49.9, "volume": 13101820.0}, {"date": "2022-04-21", "close": 44.95, "volume": 31430940.0}, {"date": "2022-04-22", "close": 41.91, "volume": 32547570.0}, {"date": "2022-04-25", "close": 41.65, "volume": 31955330.0}, {"date": "2022-04-26", "close": 40.18, "volume": 18707660.0}, {"date": "2022-04-27", "close": 41.69, "volume": 22816540.0}, {"date": "2022-04-28", "close": 41.84, "volume": 15192240.0}, {"date": "2022-04-29", "close": 40.55, "volume": 17201970.0}, {"date": "2022-05-02", "close": 40.18, "volume": 21723790.0}, {"date": "2022-05-03", "close": 40.15, "volume": 16184270.0}, {"date": "2022-05-04", "close": 41.3, "volume": 17667480.0}, {"date": "2022-05-05", "close": 39.64, "volume": 22061310.0}, {"date": "2022-05-06", "close": 37.88, "volume": 22379510.0}, {"date": "2022-05-09", "close": 35.52, "volume": 30392840.0}, {"date": "2022-05-10", "close": 36.07, "volume": 26543210.0}, {"date": "2022-05-11", "close": 35.91, "volume": 22542840.0}, {"date": "2022-05-12", "close": 34.34, "volume": 27193410.0}, {"date": "2022-05-13", "close": 35.04, "volume": 18987970.0}, {"date": "2022-05-16", "close": 35.15, "volume": 17882480.0}, {"date": "2022-05-17", "close": 37.64, "volume": 22673620.0}, {"date": "2022-05-18", "close": 35.34, "volume": 18275960.0}, {"date": "2022-05-19", "close": 36.72, "volume": 18860220.0}, {"date": "2022-05-20", "close": 36.31, "volume": 21630870.0}, {"date": "2022-05-23", "close": 38.35, "volume": 19211900.0}, {"date": "2022-05-24", "close": 37.48, "volume": 15922880.0}, {"date": "2022-05-25", "close": 37.83, "volume": 12859850.0}, {"date": "2022-05-26", "close": 38.49, "volume": 10011830.0}, {"date": "2022-05-27", "close": 39.65, "volume": 11914440.0}, {"date": "2022-05-31", "close": 39.08, "volume": 16890110.0}, {"date": "2022-06-01", "close": 39.64, "volume": 12817550.0}, {"date": "2022-06-02", "close": 41.72, "volume": 19239080.0}, {"date": "2022-06-03", "close": 41.33, "volume": 13459940.0}, {"date": "2022-06-06", "close": 42.78, "volume": 15137410.0}, {"date": "2022-06-07", "close": 43.39, "volume": 12694790.0}, {"date": "2022-06-08", "close": 42.2, "volume": 12373360.0}, {"date": "2022-06-09", "close": 40.52, "volume": 13550940.0}, {"date": "2022-06-10", "close": 40.21, "volume": 23308720.0}, {"date": "2022-06-13", "close": 37.17, "volume": 30274570.0}, {"date": "2022-06-14", "close": 36.82, "volume": 16368810.0}, {"date": "2022-06-15", "close": 36.9, "volume": 17094640.0}, {"date": "2022-06-16", "close": 34.87, "volume": 20474600.0}, {"date": "2022-06-17", "close": 33.82, "volume": 30089690.0}, {"date": "2022-06-21", "close": 34.03, "volume": 13634400.0}, {"date": "2022-06-22", "close": 31.32, "volume": 31348970.0}, {"date": "2022-06-23", "close": 29.57, "volume": 41337560.0}, {"date": "2022-06-24", "close": 30.99, "volume": 35347250.0}, {"date": "2022-06-27", "close": 31.02, "volume": 17053750.0}, {"date": "2022-06-28", "close": 30.78, "volume": 22645190.0}, {"date": "2022-06-29", "close": 30.29, "volume": 15424310.0}, {"date": "2022-06-30", "close": 29.26, "volume": 21029190.0}, {"date": "2022-07-01", "close": 29.2, "volume": 22967470.0}, {"date": "2022-07-05", "close": 27.26, "volume": 35853350.0}, {"date": "2022-07-06", "close": 27.38, "volume": 35581180.0}, {"date": "2022-07-07", "close": 29.22, "volume": 24755670.0}, {"date": "2022-07-08", "close": 28.0, "volume": 17509200.0}, {"date": "2022-07-11", "close": 26.91, "volume": 22227040.0}, {"date": "2022-07-12", "close": 26.3, "volume": 25721910.0}, {"date": "2022-07-13", "close": 26.44, "volume": 26774620.0}, {"date": "2022-07-14", "close": 25.09, "volume": 31890920.0}, {"date": "2022-07-15", "close": 25.82, "volume": 29197410.0}, {"date": "2022-07-18", "close": 27.42, "volume": 29351170.0}, {"date": "2022-07-19", "close": 28.5, "volume": 22850360.0}, {"date": "2022-07-20", "close": 28.57, "volume": 25186560.0}, {"date": "2022-07-21", "close": 28.91, "volume": 27566120.0}, {"date": "2022-07-22", "close": 27.76, "volume": 20926680.0}, {"date": "2022-07-25", "close": 28.29, "volume": 16260810.0}, {"date": "2022-07-26", "close": 27.93, "volume": 14626590.0}, {"date": "2022-07-27", "close": 29.29, "volume": 17466280.0}, {"date": "2022-07-28", "close": 29.83, "volume": 18827060.0}, {"date": "2022-07-29", "close": 31.55, "volume": 26279250.0}, {"date": "2022-08-01", "close": 29.98, "volume": 17320500.0}, {"date": "2022-08-02", "close": 29.33, "volume": 17031870.0}, {"date": "2022-08-03", "close": 28.69, "volume": 17599960.0}, {"date": "2022-08-04", "close": 28.76, "volume": 12475260.0}, {"date": "2022-08-05", "close": 30.27, "volume": 17881010.0}, {"date": "2022-08-08", "close": 30.62, "volume": 15926700.0}, {"date": "2022-08-09", "close": 30.05, "volume": 12976840.0}, {"date": "2022-08-10", "close": 31.4, "volume": 17104870.0}, {"date": "2022-08-11", "close": 31.67, "volume": 14663730.0}, {"date": "2022-08-12", "close": 31.62, "volume": 10878760.0}, {"date": "2022-08-15", "close": 30.5, "volume": 16050570.0}, {"date": "2022-08-16", "close": 31.39, "volume": 11931710.0}, {"date": "2022-08-17", "close": 30.25, "volume": 12467020.0}, {"date": "2022-08-18", "close": 31.23, "volume": 12556220.0}, {"date": "2022-08-19", "close": 30.45, "volume": 13799010.0}, {"date": "2022-08-22", "close": 29.86, "volume": 14027510.0}, {"date": "2022-08-23", "close": 31.79, "volume": 18021930.0}, {"date": "2022-08-24", "close": 31.32, "volume": 10531380.0}, {"date": "2022-08-25", "close": 33.23, "volume": 18058810.0}, {"date": "2022-08-26", "close": 32.19, "volume": 15736110.0}, {"date": "2022-08-29", "close": 31.5, "volume": 12645530.0}, {"date": "2022-08-30", "close": 29.76, "volume": 19734760.0}, {"date": "2022-08-31", "close": 29.6, "volume": 19624140.0}, {"date": "2022-09-01", "close": 28.09, "volume": 19731900.0}, {"date": "2022-09-02", "close": 28.3, "volume": 13699890.0}, {"date": "2022-09-06", "close": 28.12, "volume": 14929180.0}, {"date": "2022-09-07", "close": 28.38, "volume": 13627370.0}, {"date": "2022-09-08", "close": 30.62, "volume": 21393870.0}, {"date": "2022-09-09", "close": 32.17, "volume": 17891270.0}, {"date": "2022-09-12", "close": 32.17, "volume": 12635900.0}, {"date": "2022-09-13", "close": 31.05, "volume": 17693740.0}, {"date": "2022-09-14", "close": 30.03, "volume": 20529690.0}, {"date": "2022-09-15", "close": 29.78, "volume": 13837440.0}, {"date": "2022-09-16", "close": 29.33, "volume": 27657370.0}, {"date": "2022-09-19", "close": 30.49, "volume": 18022110.0}, {"date": "2022-09-20", "close": 29.72, "volume": 14182130.0}, {"date": "2022-09-21", "close": 28.1, "volume": 18878140.0}, {"date": "2022-09-22", "close": 28.35, "volume": 16103440.0}, {"date": "2022-09-23", "close": 26.68, "volume": 26058200.0}, {"date": "2022-09-26", "close": 26.5, "volume": 17105500.0}, {"date": "2022-09-27", "close": 26.87, "volume": 15322310.0}, {"date": "2022-09-28", "close": 27.86, "volume": 14899300.0}, {"date": "2022-09-29", "close": 28.17, "volume": 17580400.0}, {"date": "2022-09-30", "close": 27.33, "volume": 16108350.0}, {"date": "2022-10-03", "close": 29.34, "volume": 16515250.0}, {"date": "2022-10-04", "close": 30.78, "volume": 17325900.0}, {"date": "2022-10-05", "close": 30.51, "volume": 13118100.0}, {"date": "2022-10-06", "close": 29.82, "volume": 18258740.0}, {"date": "2022-10-07", "close": 28.95, "volume": 12667340.0}, {"date": "2022-10-10", "close": 29.26, "volume": 11617710.0}, {"date": "2022-10-11", "close": 29.18, "volume": 13833920.0}, {"date": "2022-10-12", "close": 28.84, "volume": 15818370.0}, {"date": "2022-10-13", "close": 29.36, "volume": 16285490.0}, {"date": "2022-10-14", "close": 27.64, "volume": 13974830.0}, {"date": "2022-10-17", "close": 28.82, "volume": 13874420.0}, {"date": "2022-10-18", "close": 28.49, "volume": 14492060.0}, {"date": "2022-10-19", "close": 28.36, "volume": 12703570.0}, {"date": "2022-10-20", "close": 29.12, "volume": 26954390.0}, {"date": "2022-10-21", "close": 32.03, "volume": 27259400.0}, {"date": "2022-10-24", "close": 31.05, "volume": 19179520.0}, {"date": "2022-10-25", "close": 31.67, "volume": 15133960.0}, {"date": "2022-10-26", "close": 33.34, "volume": 19802340.0}, {"date": "2022-10-27", "close": 32.74, "volume": 14606690.0}, {"date": "2022-10-28", "close": 32.2, "volume": 13156920.0}, {"date": "2022-10-31", "close": 31.69, "volume": 13138530.0}, {"date": "2022-11-01", "close": 32.9, "volume": 16684570.0}, {"date": "2022-11-02", "close": 31.01, "volume": 20066040.0}, {"date": "2022-11-03", "close": 31.56, "volume": 15062180.0}, {"date": "2022-11-04", "close": 35.19, "volume": 30363410.0}, {"date": "2022-11-07", "close": 34.45, "volume": 12396400.0}, {"date": "2022-11-08", "close": 35.46, "volume": 18453270.0}, {"date": "2022-11-09", "close": 34.03, "volume": 14161900.0}, {"date": "2022-11-10", "close": 36.75, "volume": 21126160.0}, {"date": "2022-11-11", "close": 38.04, "volume": 22053450.0}, {"date": "2022-11-14", "close": 37.89, "volume": 14006670.0}, {"date": "2022-11-15", "close": 38.09, "volume": 15132140.0}, {"date": "2022-11-16", "close": 37.38, "volume": 12620110.0}, {"date": "2022-11-17", "close": 36.36, "volume": 13621400.0}, {"date": "2022-11-18", "close": 36.34, "volume": 9136191.0}, {"date": "2022-11-21", "close": 36.13, "volume": 10425310.0}, {"date": "2022-11-22", "close": 37.86, "volume": 11848000.0}, {"date": "2022-11-23", "close": 38.04, "volume": 8632431.0}, {"date": "2022-11-25", "close": 37.15, "volume": 5219807.0}, {"date": "2022-11-28", "close": 36.19, "volume": 10421770.0}, {"date": "2022-11-29", "close": 37.51, "volume": 8912669.0}, {"date": "2022-11-30", "close": 39.8, "volume": 23334160.0}, {"date": "2022-12-01", "close": 39.57, "volume": 12098000.0}, {"date": "2022-12-02", "close": 40.22, "volume": 15008700.0}, {"date": "2022-12-05", "close": 38.86, "volume": 12200470.0}, {"date": "2022-12-06", "close": 38.46, "volume": 14971810.0}, {"date": "2022-12-07", "close": 38.55, "volume": 12273650.0}, {"date": "2022-12-08", "close": 39.86, "volume": 12677620.0}, {"date": "2022-12-09", "close": 38.59, "volume": 10601750.0}, {"date": "2022-12-12", "close": 38.88, "volume": 9557151.0}, {"date": "2022-12-13", "close": 39.26, "volume": 12513150.0}, {"date": "2022-12-14", "close": 39.43, "volume": 11163670.0}, {"date": "2022-12-15", "close": 38.15, "volume": 11048240.0}, {"date": "2022-12-16", "close": 38.36, "volume": 29060660.0}, {"date": "2022-12-19", "close": 37.36, "volume": 9245662.0}, {"date": "2022-12-20", "close": 37.8, "volume": 7608094.0}, {"date": "2022-12-21", "close": 38.45, "volume": 7266660.0}, {"date": "2022-12-22", "close": 37.67, "volume": 11351650.0}, {"date": "2022-12-23", "close": 38.1, "volume": 6597967.0}, {"date": "2022-12-27", "close": 38.88, "volume": 10559300.0}, {"date": "2022-12-28", "close": 37.88, "volume": 8305483.0}, {"date": "2022-12-29", "close": 38.31, "volume": 6455750.0}, {"date": "2022-12-30", "close": 38.0, "volume": 6820328.0}, {"date": "2023-01-03", "close": 37.92, "volume": 8576057.0}, {"date": "2023-01-04", "close": 39.0, "volume": 10415600.0}, {"date": "2023-01-05", "close": 39.84, "volume": 12340950.0}, {"date": "2023-01-06", "close": 42.28, "volume": 16483780.0}, {"date": "2023-01-09", "close": 42.83, "volume": 17009510.0}, {"date": "2023-01-10", "close": 44.71, "volume": 16052510.0}, {"date": "2023-01-11", "close": 45.32, "volume": 18910330.0}, {"date": "2023-01-12", "close": 45.1, "volume": 12834860.0}, {"date": "2023-01-13", "close": 45.05, "volume": 11109600.0}, {"date": "2023-01-17", "close": 44.15, "volume": 12643960.0}, {"date": "2023-01-18", "close": 43.92, "volume": 19797390.0}, {"date": "2023-01-19", "close": 44.14, "volume": 13731220.0}, {"date": "2023-01-20", "close": 45.41, "volume": 12365140.0}, {"date": "2023-01-23", "close": 44.95, "volume": 11735790.0}, {"date": "2023-01-24", "close": 44.59, "volume": 9720796.0}, {"date": "2023-01-25", "close": 46.64, "volume": 18821740.0}, {"date": "2023-01-26", "close": 45.45, "volume": 15945720.0}, {"date": "2023-01-27", "close": 44.82, "volume": 10871340.0}, {"date": "2023-01-30", "close": 43.98, "volume": 8850301.0}, {"date": "2023-01-31", "close": 44.62, "volume": 10931860.0}, {"date": "2023-02-01", "close": 44.81, "volume": 13159920.0}, {"date": "2023-02-02", "close": 43.71, "volume": 14696180.0}, {"date": "2023-02-03", "close": 43.16, "volume": 13162820.0}, {"date": "2023-02-06", "close": 42.95, "volume": 11026480.0}, {"date": "2023-02-07", "close": 43.69, "volume": 12585610.0}, {"date": "2023-02-08", "close": 43.02, "volume": 6826112.0}, {"date": "2023-02-09", "close": 42.94, "volume": 9417767.0}, {"date": "2023-02-10", "close": 42.36, "volume": 8030388.0}, {"date": "2023-02-13", "close": 42.11, "volume": 8600620.0}, {"date": "2023-02-14", "close": 42.98, "volume": 9376221.0}, {"date": "2023-02-15", "close": 42.31, "volume": 10789470.0}, {"date": "2023-02-16", "close": 42.76, "volume": 11010300.0}, {"date": "2023-02-17", "close": 41.74, "volume": 11621260.0}, {"date": "2023-02-21", "close": 42.66, "volume": 15232980.0}, {"date": "2023-02-22", "close": 41.79, "volume": 9818818.0}, {"date": "2023-02-23", "close": 40.59, "volume": 12760650.0}, {"date": "2023-02-24", "close": 39.89, "volume": 11207260.0}, {"date": "2023-02-27", "close": 40.11, "volume": 8130266.0}, {"date": "2023-02-28", "close": 40.97, "volume": 11700860.0}, {"date": "2023-03-01", "close": 43.0, "volume": 14042770.0}, {"date": "2023-03-02", "close": 42.82, "volume": 9794698.0}, {"date": "2023-03-03", "close": 43.73, "volume": 10232170.0}, {"date": "2023-03-06", "close": 42.73, "volume": 8697846.0}, {"date": "2023-03-07", "close": 40.14, "volume": 16238940.0}, {"date": "2023-03-08", "close": 40.54, "volume": 9938627.0}, {"date": "2023-03-09", "close": 39.17, "volume": 11896920.0}, {"date": "2023-03-10", "close": 37.88, "volume": 18172030.0}, {"date": "2023-03-13", "close": 37.61, "volume": 18949380.0}, {"date": "2023-03-14", "close": 38.04, "volume": 17198020.0}, {"date": "2023-03-15", "close": 35.51, "volume": 26465400.0}, {"date": "2023-03-16", "close": 36.1, "volume": 25294870.0}, {"date": "2023-03-17", "close": 36.23, "volume": 18290670.0}, {"date": "2023-03-20", "close": 37.45, "volume": 11952530.0}, {"date": "2023-03-21", "close": 38.26, "volume": 11516030.0}, {"date": "2023-03-22", "close": 37.84, "volume": 12672830.0}, {"date": "2023-03-23", "close": 37.79, "volume": 15292640.0}, {"date": "2023-03-24", "close": 38.01, "volume": 13895470.0}, {"date": "2023-03-27", "close": 37.98, "volume": 12486040.0}, {"date": "2023-03-28", "close": 38.37, "volume": 6945933.0}, {"date": "2023-03-29", "close": 39.44, "volume": 11948840.0}, {"date": "2023-03-30", "close": 40.2, "volume": 12550830.0}, {"date": "2023-03-31", "close": 40.91, "volume": 11181340.0}, {"date": "2023-04-03", "close": 41.2, "volume": 10302440.0}, {"date": "2023-04-04", "close": 40.26, "volume": 12782950.0}, {"date": "2023-04-05", "close": 40.32, "volume": 10516030.0}, {"date": "2023-04-06", "close": 40.29, "volume": 8095595.0}, {"date": "2023-04-10", "close": 40.13, "volume": 9373893.0}, {"date": "2023-04-11", "close": 41.13, "volume": 11684290.0}, {"date": "2023-04-12", "close": 41.12, "volume": 9918352.0}, {"date": "2023-04-13", "close": 42.95, "volume": 17383710.0}, {"date": "2023-04-14", "close": 43.16, "volume": 11637650.0}, {"date": "2023-04-17", "close": 42.12, "volume": 12149120.0}, {"date": "2023-04-18", "close": 42.96, "volume": 14166370.0}, {"date": "2023-04-19", "close": 41.89, "volume": 11655000.0}, {"date": "2023-04-20", "close": 41.36, "volume": 11494240.0}, {"date": "2023-04-21", "close": 39.66, "volume": 22431500.0}, {"date": "2023-04-24", "close": 39.53, "volume": 12907970.0}, {"date": "2023-04-25", "close": 37.75, "volume": 20736080.0}, {"date": "2023-04-26", "close": 37.28, "volume": 10484530.0}, {"date": "2023-04-27", "close": 37.47, "volume": 10761210.0}, {"date": "2023-04-28", "close": 37.91, "volume": 9463179.0}, {"date": "2023-05-01", "close": 37.63, "volume": 9629344.0}, {"date": "2023-05-02", "close": 36.6, "volume": 10714550.0}, {"date": "2023-05-03", "close": 36.33, "volume": 12554020.0}, {"date": "2023-05-04", "close": 35.22, "volume": 19129310.0}, {"date": "2023-05-05", "close": 36.47, "volume": 13540260.0}, {"date": "2023-05-08", "close": 36.56, "volume": 9274731.0}, {"date": "2023-05-09", "close": 36.66, "volume": 11133310.0}, {"date": "2023-05-10", "close": 36.24, "volume": 11944500.0}, {"date": "2023-05-11", "close": 34.54, "volume": 17097670.0}, {"date": "2023-05-12", "close": 34.99, "volume": 10943090.0}, {"date": "2023-05-15", "close": 36.13, "volume": 13039760.0}, {"date": "2023-05-16", "close": 35.25, "volume": 12941630.0}, {"date": "2023-05-17", "close": 35.82, "volume": 14459650.0}, {"date": "2023-05-18", "close": 35.68, "volume": 9791630.0}, {"date": "2023-05-19", "close": 35.73, "volume": 8720596.0}, {"date": "2023-05-22", "close": 35.62, "volume": 6280765.0}, {"date": "2023-05-23", "close": 34.68, "volume": 11101820.0}, {"date": "2023-05-24", "close": 33.21, "volume": 17677500.0}, {"date": "2023-05-25", "close": 33.63, "volume": 12397010.0}, {"date": "2023-05-26", "close": 34.77, "volume": 14099710.0}, {"date": "2023-05-30", "close": 34.23, "volume": 13296490.0}, {"date": "2023-05-31", "close": 34.34, "volume": 16890330.0}, {"date": "2023-06-01", "close": 35.47, "volume": 14008740.0}, {"date": "2023-06-02", "close": 37.19, "volume": 20451050.0}, {"date": "2023-06-05", "close": 37.04, "volume": 10166910.0}, {"date": "2023-06-06", "close": 37.74, "volume": 8924680.0}, {"date": "2023-06-07", "close": 37.57, "volume": 15290180.0}, {"date": "2023-06-08", "close": 37.84, "volume": 9407128.0}, {"date": "2023-06-09", "close": 37.89, "volume": 9270347.0}, {"date": "2023-06-12", "close": 37.82, "volume": 10723460.0}, {"date": "2023-06-13", "close": 39.82, "volume": 17147820.0}, {"date": "2023-06-14", "close": 40.06, "volume": 10557650.0}, {"date": "2023-06-15", "close": 40.08, "volume": 12694630.0}, {"date": "2023-06-16", "close": 39.89, "volume": 16144170.0}, {"date": "2023-06-20", "close": 39.4, "volume": 11959970.0}, {"date": "2023-06-21", "close": 39.77, "volume": 10526700.0}, {"date": "2023-06-22", "close": 39.72, "volume": 10899240.0}, {"date": "2023-06-23", "close": 38.37, "volume": 12456580.0}, {"date": "2023-06-26", "close": 39.27, "volume": 9130551.0}, {"date": "2023-06-27", "close": 40.41, "volume": 12084650.0}, {"date": "2023-06-28", "close": 39.22, "volume": 14802030.0}, {"date": "2023-06-29", "close": 39.35, "volume": 10597070.0}, {"date": "2023-06-30", "close": 40.0, "volume": 12637560.0}, {"date": "2023-07-03", "close": 40.76, "volume": 6915661.0}, {"date": "2023-07-05", "close": 39.18, "volume": 13613320.0}, {"date": "2023-07-06", "close": 37.91, "volume": 17545640.0}, {"date": "2023-07-07", "close": 38.64, "volume": 11158440.0}, {"date": "2023-07-10", "close": 38.98, "volume": 9122268.0}, {"date": "2023-07-11", "close": 39.71, "volume": 11554750.0}, {"date": "2023-07-12", "close": 40.72, "volume": 11778060.0}, {"date": "2023-07-13", "close": 42.08, "volume": 16155660.0}, {"date": "2023-07-14", "close": 41.08, "volume": 13132280.0}, {"date": "2023-07-17", "close": 40.46, "volume": 8040235.0}, {"date": "2023-07-18", "close": 40.41, "volume": 8939062.0}, {"date": "2023-07-19", "close": 40.67, "volume": 15002530.0}, {"date": "2023-07-20", "close": 41.89, "volume": 17041820.0}, {"date": "2023-07-21", "close": 40.61, "volume": 11550740.0}, {"date": "2023-07-24", "close": 42.1, "volume": 16669390.0}, {"date": "2023-07-25", "close": 43.69, "volume": 19515360.0}, {"date": "2023-07-26", "close": 43.41, "volume": 12767010.0}, {"date": "2023-07-27", "close": 43.29, "volume": 13403190.0}, {"date": "2023-07-28", "close": 43.63, "volume": 9642425.0}, {"date": "2023-07-31", "close": 44.65, "volume": 10284640.0}, {"date": "2023-08-01", "close": 43.75, "volume": 9051050.0}, {"date": "2023-08-02", "close": 42.57, "volume": 10719650.0}, {"date": "2023-08-03", "close": 43.05, "volume": 8561078.0}, {"date": "2023-08-04", "close": 42.51, "volume": 8162157.0}, {"date": "2023-08-07", "close": 42.29, "volume": 6637262.0}, {"date": "2023-08-08", "close": 42.69, "volume": 10580510.0}, {"date": "2023-08-09", "close": 42.43, "volume": 8842895.0}, {"date": "2023-08-10", "close": 42.38, "volume": 9092448.0}, {"date": "2023-08-11", "close": 41.42, "volume": 8627801.0}, {"date": "2023-08-14", "close": 41.21, "volume": 12482630.0}, {"date": "2023-08-15", "close": 39.85, "volume": 11486830.0}, {"date": "2023-08-16", "close": 39.01, "volume": 9967746.0}, {"date": "2023-08-17", "close": 39.62, "volume": 10921000.0}, {"date": "2023-08-18", "close": 38.84, "volume": 12635550.0}, {"date": "2023-08-21", "close": 38.73, "volume": 8988321.0}, {"date": "2023-08-22", "close": 38.89, "volume": 7599099.0}, {"date": "2023-08-23", "close": 39.26, "volume": 9647339.0}, {"date": "2023-08-24", "close": 38.4, "volume": 8152620.0}, {"date": "2023-08-25", "close": 38.33, "volume": 8446560.0}, {"date": "2023-08-28", "close": 38.96, "volume": 8445668.0}, {"date": "2023-08-29", "close": 40.19, "volume": 9229063.0}, {"date": "2023-08-30", "close": 40.19, "volume": 6656011.0}, {"date": "2023-08-31", "close": 39.91, "volume": 8605075.0}, {"date": "2023-09-01", "close": 41.49, "volume": 10985350.0}, {"date": "2023-09-05", "close": 40.8, "volume": 6393080.0}, {"date": "2023-09-06", "close": 40.41, "volume": 7647774.0}, {"date": "2023-09-07", "close": 39.76, "volume": 7450784.0}, {"date": "2023-09-08", "close": 39.29, "volume": 6337304.0}, {"date": "2023-09-11", "close": 40.11, "volume": 6583521.0}, {"date": "2023-09-12", "close": 40.06, "volume": 8955091.0}, {"date": "2023-09-13", "close": 39.74, "volume": 5233573.0}, {"date": "2023-09-14", "close": 40.68, "volume": 7455254.0}, {"date": "2023-09-15", "close": 40.37, "volume": 11064380.0}, {"date": "2023-09-18", "close": 40.19, "volume": 6683066.0}, {"date": "2023-09-19", "close": 38.82, "volume": 12865550.0}, {"date": "2023-09-20", "close": 38.69, "volume": 7267122.0}, {"date": "2023-09-21", "close": 37.23, "volume": 12888710.0}, {"date": "2023-09-22", "close": 37.15, "volume": 7816752.0}, {"date": "2023-09-25", "close": 37.2, "volume": 6611059.0}, {"date": "2023-09-26", "close": 36.57, "volume": 11739870.0}, {"date": "2023-09-27", "close": 36.55, "volume": 10358420.0}, {"date": "2023-09-28", "close": 37.33, "volume": 10314520.0}, {"date": "2023-09-29", "close": 37.29, "volume": 10169390.0}, {"date": "2023-10-02", "close": 36.64, "volume": 8687543.0}, {"date": "2023-10-03", "close": 36.34, "volume": 11198070.0}, {"date": "2023-10-04", "close": 35.86, "volume": 13597460.0}, {"date": "2023-10-05", "close": 35.37, "volume": 13218400.0}, {"date": "2023-10-06", "close": 36.67, "volume": 12692350.0}, {"date": "2023-10-09", "close": 36.83, "volume": 7766170.0}, {"date": "2023-10-10", "close": 37.29, "volume": 11390350.0}, {"date": "2023-10-11", "close": 37.15, "volume": 6235876.0}, {"date": "2023-10-12", "close": 36.07, "volume": 11862190.0}, {"date": "2023-10-13", "close": 35.45, "volume": 9439407.0}, {"date": "2023-10-16", "close": 35.85, "volume": 10920510.0}, {"date": "2023-10-17", "close": 36.48, "volume": 11333820.0}, {"date": "2023-10-18", "close": 35.61, "volume": 12195030.0}, {"date": "2023-10-19", "close": 35.23, "volume": 15584430.0}, {"date": "2023-10-20", "close": 33.88, "volume": 16094400.0}, {"date": "2023-10-23", "close": 33.51, "volume": 11470770.0}, {"date": "2023-10-24", "close": 34.42, "volume": 12380720.0}, {"date": "2023-10-25", "close": 33.84, "volume": 10861940.0}, {"date": "2023-10-26", "close": 33.71, "volume": 10294370.0}, {"date": "2023-10-27", "close": 33.67, "volume": 10565540.0}, {"date": "2023-10-30", "close": 34.04, "volume": 11163290.0}, {"date": "2023-10-31", "close": 33.78, "volume": 9175286.0}, {"date": "2023-11-01", "close": 33.71, "volume": 9698554.0}, {"date": "2023-11-02", "close": 35.01, "volume": 9225792.0}, {"date": "2023-11-03", "close": 35.15, "volume": 9307338.0}, {"date": "2023-11-06", "close": 35.37, "volume": 7805911.0}, {"date": "2023-11-07", "close": 34.06, "volume": 12611880.0}, {"date": "2023-11-08", "close": 33.61, "volume": 10634670.0}, {"date": "2023-11-09", "close": 33.24, "volume": 9730518.0}, {"date": "2023-11-10", "close": 33.68, "volume": 9924697.0}, {"date": "2023-11-13", "close": 33.43, "volume": 8944481.0}, {"date": "2023-11-14", "close": 35.17, "volume": 11724620.0}, {"date": "2023-11-15", "close": 36.0, "volume": 14733400.0}, {"date": "2023-11-16", "close": 35.54, "volume": 10034910.0}, {"date": "2023-11-17", "close": 36.0, "volume": 8961771.0}, {"date": "2023-11-20", "close": 36.65, "volume": 12322920.0}, {"date": "2023-11-21", "close": 37.0, "volume": 11351780.0}, {"date": "2023-11-22", "close": 36.89, "volume": 7624507.0}, {"date": "2023-11-24", "close": 36.84, "volume": 3536721.0}, {"date": "2023-11-27", "close": 36.59, "volume": 8251556.0}, {"date": "2023-11-28", "close": 37.22, "volume": 11345440.0}, {"date": "2023-11-29", "close": 37.17, "volume": 9792329.0}, {"date": "2023-11-30", "close": 37.32, "volume": 10438950.0}, {"date": "2023-12-01", "close": 39.24, "volume": 18671380.0}, {"date": "2023-12-04", "close": 37.61, "volume": 15675120.0}, {"date": "2023-12-05", "close": 36.57, "volume": 13057240.0}, {"date": "2023-12-06", "close": 36.25, "volume": 9356936.0}, {"date": "2023-12-07", "close": 36.37, "volume": 10691600.0}, {"date": "2023-12-08", "close": 38.15, "volume": 19549150.0}, {"date": "2023-12-11", "close": 37.87, "volume": 8606765.0}, {"date": "2023-12-12", "close": 37.42, "volume": 13640470.0}, {"date": "2023-12-13", "close": 39.19, "volume": 15442470.0}, {"date": "2023-12-14", "close": 41.97, "volume": 29234550.0}, {"date": "2023-12-15", "close": 41.5, "volume": 23084720.0}, {"date": "2023-12-18", "close": 41.35, "volume": 12242020.0}, {"date": "2023-12-19", "close": 42.18, "volume": 16499790.0}, {"date": "2023-12-20", "close": 41.34, "volume": 10798740.0}, {"date": "2023-12-21", "close": 42.23, "volume": 7032254.0}, {"date": "2023-12-22", "close": 42.38, "volume": 6984632.0}, {"date": "2023-12-26", "close": 42.83, "volume": 6701020.0}, {"date": "2023-12-27", "close": 43.2, "volume": 7172571.0}, {"date": "2023-12-28", "close": 43.02, "volume": 5426731.0}, {"date": "2023-12-29", "close": 42.57, "volume": 6509679.0}, {"date": "2024-01-02", "close": 42.09, "volume": 9620896.0}, {"date": "2024-01-03", "close": 41.37, "volume": 13722980.0}, {"date": "2024-01-04", "close": 41.55, "volume": 11897520.0}, {"date": "2024-01-05", "close": 41.41, "volume": 8228617.0}, {"date": "2024-01-08", "close": 42.2, "volume": 9226338.0}, {"date": "2024-01-09", "close": 41.7, "volume": 9119845.0}, {"date": "2024-01-10", "close": 41.3, "volume": 8167485.0}, {"date": "2024-01-11", "close": 41.03, "volume": 8279732.0}, {"date": "2024-01-12", "close": 40.94, "volume": 7622495.0}, {"date": "2024-01-16", "close": 38.9, "volume": 16524360.0}, {"date": "2024-01-17", "close": 38.24, "volume": 11757160.0}, {"date": "2024-01-18", "close": 38.21, "volume": 10158550.0}, {"date": "2024-01-19", "close": 38.77, "volume": 13539640.0}, {"date": "2024-01-22", "close": 37.48, "volume": 19429020.0}, {"date": "2024-01-23", "close": 38.17, "volume": 18432920.0}, {"date": "2024-01-24", "close": 39.72, "volume": 27944550.0}, {"date": "2024-01-25", "close": 39.44, "volume": 15599790.0}, {"date": "2024-01-26", "close": 39.59, "volume": 10135060.0}, {"date": "2024-01-29", "close": 40.23, "volume": 8875489.0}, {"date": "2024-01-30", "close": 39.97, "volume": 10858990.0}, {"date": "2024-01-31", "close": 39.69, "volume": 16275430.0}, {"date": "2024-02-01", "close": 40.18, "volume": 10854320.0}, {"date": "2024-02-02", "close": 40.1, "volume": 14120190.0}, {"date": "2024-02-05", "close": 38.68, "volume": 16202090.0}, {"date": "2024-02-06", "close": 40.17, "volume": 13064890.0}, {"date": "2024-02-07", "close": 39.2, "volume": 9705246.0}, {"date": "2024-02-08", "close": 38.12, "volume": 13849260.0}, {"date": "2024-02-09", "close": 37.36, "volume": 15822190.0}, {"date": "2024-02-12", "close": 37.69, "volume": 12932560.0}, {"date": "2024-02-13", "close": 36.66, "volume": 14272260.0}, {"date": "2024-02-14", "close": 37.2, "volume": 9269205.0}, {"date": "2024-02-15", "close": 38.25, "volume": 10171030.0}, {"date": "2024-02-16", "close": 38.83, "volume": 12614250.0}, {"date": "2024-02-20", "close": 38.14, "volume": 10516330.0}, {"date": "2024-02-21", "close": 38.86, "volume": 11345400.0}, {"date": "2024-02-22", "close": 38.67, "volume": 9548466.0}, {"date": "2024-02-23", "close": 38.96, "volume": 10291550.0}, {"date": "2024-02-26", "close": 38.03, "volume": 10433060.0}, {"date": "2024-02-27", "close": 38.16, "volume": 6760233.0}, {"date": "2024-02-28", "close": 37.41, "volume": 10166390.0}, {"date": "2024-02-29", "close": 37.81, "volume": 16037470.0}, {"date": "2024-03-01", "close": 37.93, "volume": 10343150.0}, {"date": "2024-03-04", "close": 38.32, "volume": 9192816.0}, {"date": "2024-03-05", "close": 37.12, "volume": 13885360.0}, {"date": "2024-03-06", "close": 38.14, "volume": 11704350.0}, {"date": "2024-03-07", "close": 39.81, "volume": 12895710.0}, {"date": "2024-03-08", "close": 39.85, "volume": 7670781.0}, {"date": "2024-03-11", "close": 40.42, "volume": 9599755.0}, {"date": "2024-03-12", "close": 40.36, "volume": 8841356.0}, {"date": "2024-03-13", "close": 43.41, "volume": 26393340.0}, {"date": "2024-03-14", "close": 43.32, "volume": 16004530.0}, {"date": "2024-03-15", "close": 44.61, "volume": 33978680.0}, {"date": "2024-03-18", "close": 44.48, "volume": 14482220.0}, {"date": "2024-03-19", "close": 44.33, "volume": 13528590.0}, {"date": "2024-03-20", "close": 46.01, "volume": 20140760.0}, {"date": "2024-03-21", "close": 46.24, "volume": 17023940.0}, {"date": "2024-03-22", "close": 45.1, "volume": 14514970.0}, {"date": "2024-03-25", "close": 45.35, "volume": 7754774.0}, {"date": "2024-03-26", "close": 44.73, "volume": 10489980.0}, {"date": "2024-03-27", "close": 45.88, "volume": 10700010.0}, {"date": "2024-03-28", "close": 47.02, "volume": 20168970.0}, {"date": "2024-04-01", "close": 47.33, "volume": 10375950.0}, {"date": "2024-04-02", "close": 48.38, "volume": 22037540.0}, {"date": "2024-04-03", "close": 49.61, "volume": 19957490.0}, {"date": "2024-04-04", "close": 49.18, "volume": 24836930.0}, {"date": "2024-04-05", "close": 49.47, "volume": 14155180.0}, {"date": "2024-04-08", "close": 50.0, "volume": 12745920.0}, {"date": "2024-04-09", "close": 51.3, "volume": 17631710.0}, {"date": "2024-04-10", "close": 50.92, "volume": 16142590.0}, {"date": "2024-04-11", "close": 50.74, "volume": 12975670.0}, {"date": "2024-04-12", "close": 49.47, "volume": 19983770.0}, {"date": "2024-04-15", "close": 50.02, "volume": 15047070.0}, {"date": "2024-04-16", "close": 49.41, "volume": 20075230.0}, {"date": "2024-04-17", "close": 49.82, "volume": 15795720.0}, {"date": "2024-04-18", "close": 50.16, "volume": 15717470.0}, {"date": "2024-04-19", "close": 49.61, "volume": 17066680.0}, {"date": "2024-04-22", "close": 48.95, "volume": 20147930.0}, {"date": "2024-04-23", "close": 47.99, "volume": 19439600.0}, {"date": "2024-04-24", "close": 48.24, "volume": 11838340.0}, {"date": "2024-04-25", "close": 49.4, "volume": 15974750.0}, {"date": "2024-04-26", "close": 50.5, "volume": 19037060.0}, {"date": "2024-04-29", "close": 52.41, "volume": 24485640.0}, {"date": "2024-04-30", "close": 49.94, "volume": 17226580.0}, {"date": "2024-05-01", "close": 49.91, "volume": 19249220.0}, {"date": "2024-05-02", "close": 48.78, "volume": 24389390.0}, {"date": "2024-05-03", "close": 50.45, "volume": 14498120.0}, {"date": "2024-05-06", "close": 50.99, "volume": 10951980.0}, {"date": "2024-05-07", "close": 51.39, "volume": 13121500.0}, {"date": "2024-05-08", "close": 49.96, "volume": 14197740.0}, {"date": "2024-05-09", "close": 51.08, "volume": 10234480.0}, {"date": "2024-05-10", "close": 51.59, "volume": 14535010.0}, {"date": "2024-05-13", "close": 52.04, "volume": 9210530.0}, {"date": "2024-05-14", "close": 53.48, "volume": 17714090.0}, {"date": "2024-05-15", "close": 53.61, "volume": 17286800.0}, {"date": "2024-05-16", "close": 52.04, "volume": 14800480.0}, {"date": "2024-05-17", "close": 54.23, "volume": 17946540.0}, {"date": "2024-05-20", "close": 54.86, "volume": 15774440.0}, {"date": "2024-05-21", "close": 54.32, "volume": 18146860.0}, {"date": "2024-05-22", "close": 51.23, "volume": 26299720.0}, {"date": "2024-05-23", "close": 51.2, "volume": 16864780.0}, {"date": "2024-05-24", "close": 51.53, "volume": 9650037.0}, {"date": "2024-05-28", "close": 53.63, "volume": 14922050.0}, {"date": "2024-05-29", "close": 52.77, "volume": 11570860.0}, {"date": "2024-05-30", "close": 52.31, "volume": 13160410.0}, {"date": "2024-05-31", "close": 52.73, "volume": 18379950.0}, {"date": "2024-06-03", "close": 52.04, "volume": 10249410.0}, {"date": "2024-06-04", "close": 49.7, "volume": 24814650.0}, {"date": "2024-06-05", "close": 50.49, "volume": 12639530.0}, {"date": "2024-06-06", "close": 51.25, "volume": 11009060.0}, {"date": "2024-06-07", "close": 49.27, "volume": 16056430.0}, {"date": "2024-06-10", "close": 50.0, "volume": 11052270.0}, {"date": "2024-06-11", "close": 49.34, "volume": 10672880.0}, {"date": "2024-06-12", "close": 49.2, "volume": 10109890.0}, {"date": "2024-06-13", "close": 47.99, "volume": 12397750.0}, {"date": "2024-06-14", "close": 48.11, "volume": 8370169.0}, {"date": "2024-06-17", "close": 47.26, "volume": 11361420.0}, {"date": "2024-06-18", "close": 47.69, "volume": 9008925.0}, {"date": "2024-06-20", "close": 49.36, "volume": 14675800.0}, {"date": "2024-06-21", "close": 49.56, "volume": 19076620.0}, {"date": "2024-06-24", "close": 50.38, "volume": 11347430.0}, {"date": "2024-06-25", "close": 49.88, "volume": 8024783.0}, {"date": "2024-06-26", "close": 49.47, "volume": 8416214.0}, {"date": "2024-06-27", "close": 48.32, "volume": 8987908.0}, {"date": "2024-06-28", "close": 48.6, "volume": 12546130.0}, {"date": "2024-07-01", "close": 48.41, "volume": 6817332.0}, {"date": "2024-07-02", "close": 48.71, "volume": 8470170.0}, {"date": "2024-07-03", "close": 50.65, "volume": 8913699.0}, {"date": "2024-07-05", "close": 51.52, "volume": 8300639.0}, {"date": "2024-07-08", "close": 51.13, "volume": 9030843.0}, {"date": "2024-07-09", "close": 50.8, "volume": 9350079.0}, {"date": "2024-07-10", "close": 51.59, "volume": 9197107.0}, {"date": "2024-07-11", "close": 51.51, "volume": 8219486.0}, {"date": "2024-07-12", "close": 51.28, "volume": 8004113.0}, {"date": "2024-07-15", "close": 50.42, "volume": 9112889.0}, {"date": "2024-07-16", "close": 50.07, "volume": 11035780.0}, {"date": "2024-07-17", "close": 48.5, "volume": 12056630.0}, {"date": "2024-07-18", "close": 45.92, "volume": 17498880.0}, {"date": "2024-07-19", "close": 45.9, "volume": 9670969.0}, {"date": "2024-07-22", "close": 46.01, "volume": 12381410.0}, {"date": "2024-07-23", "close": 45.27, "volume": 18792730.0}, {"date": "2024-07-24", "close": 44.18, "volume": 18533950.0}, {"date": "2024-07-25", "close": 44.53, "volume": 16904620.0}, {"date": "2024-07-26", "close": 45.0, "volume": 10390520.0}, {"date": "2024-07-29", "close": 44.38, "volume": 9192636.0}, {"date": "2024-07-30", "close": 43.85, "volume": 11608710.0}, {"date": "2024-07-31", "close": 45.41, "volume": 13050800.0}, {"date": "2024-08-01", "close": 43.63, "volume": 12260050.0}, {"date": "2024-08-02", "close": 41.97, "volume": 17152430.0}, {"date": "2024-08-05", "close": 40.87, "volume": 26149090.0}, {"date": "2024-08-06", "close": 41.04, "volume": 11307890.0}, {"date": "2024-08-07", "close": 39.52, "volume": 14519950.0}, {"date": "2024-08-08", "close": 41.04, "volume": 10231440.0}, {"date": "2024-08-09", "close": 41.05, "volume": 9181998.0}, {"date": "2024-08-12", "close": 41.56, "volume": 8945710.0}, {"date": "2024-08-13", "close": 41.89, "volume": 7439350.0}, {"date": "2024-08-14", "close": 41.91, "volume": 9124711.0}, {"date": "2024-08-15", "close": 43.58, "volume": 12988350.0}, {"date": "2024-08-16", "close": 43.44, "volume": 8973128.0}, {"date": "2024-08-19", "close": 44.25, "volume": 10891900.0}, {"date": "2024-08-20", "close": 43.53, "volume": 9390393.0}, {"date": "2024-08-21", "close": 43.89, "volume": 7041684.0}, {"date": "2024-08-22", "close": 43.3, "volume": 7143483.0}, {"date": "2024-08-23", "close": 44.66, "volume": 11801120.0}, {"date": "2024-08-26", "close": 45.19, "volume": 11046760.0}, {"date": "2024-08-27", "close": 45.23, "volume": 6755678.0}, {"date": "2024-08-28", "close": 43.87, "volume": 9080058.0}, {"date": "2024-08-29", "close": 43.83, "volume": 8612580.0}, {"date": "2024-08-30", "close": 44.28, "volume": 7811563.0}, {"date": "2024-09-03", "close": 41.36, "volume": 18808960.0}, {"date": "2024-09-04", "close": 41.61, "volume": 9787459.0}, {"date": "2024-09-05", "close": 41.4, "volume": 7371470.0}, {"date": "2024-09-06", "close": 40.0, "volume": 13200140.0}, {"date": "2024-09-09", "close": 40.4, "volume": 8663357.0}, {"date": "2024-09-10", "close": 40.41, "volume": 9559469.0}, {"date": "2024-09-11", "close": 41.3, "volume": 13306410.0}, {"date": "2024-09-12", "close": 41.81, "volume": 11414970.0}, {"date": "2024-09-13", "close": 42.66, "volume": 10831600.0}, {"date": "2024-09-16", "close": 42.89, "volume": 11120250.0}, {"date": "2024-09-17", "close": 43.13, "volume": 6921327.0}, {"date": "2024-09-18", "close": 43.92, "volume": 11573720.0}, {"date": "2024-09-19", "close": 45.14, "volume": 16920490.0}, {"date": "2024-09-20", "close": 44.53, "volume": 16304200.0}, {"date": "2024-09-23", "close": 45.14, "volume": 15471560.0}, {"date": "2024-09-24", "close": 48.72, "volume": 26361610.0}, {"date": "2024-09-25", "close": 48.31, "volume": 12454830.0}, {"date": "2024-09-26", "close": 51.91, "volume": 32403100.0}, {"date": "2024-09-27", "close": 51.34, "volume": 15967710.0}, {"date": "2024-09-30", "close": 49.92, "volume": 14994810.0}, {"date": "2024-10-01", "close": 50.38, "volume": 9102058.0}, {"date": "2024-10-02", "close": 50.82, "volume": 10744240.0}, {"date": "2024-10-03", "close": 49.77, "volume": 10383900.0}, {"date": "2024-10-04", "close": 50.55, "volume": 11510330.0}, {"date": "2024-10-07", "close": 50.79, "volume": 8895482.0}, {"date": "2024-10-08", "close": 48.59, "volume": 13040400.0}, {"date": "2024-10-09", "close": 48.87, "volume": 6977030.0}, {"date": "2024-10-10", "close": 49.54, "volume": 6959947.0}, {"date": "2024-10-11", "close": 50.03, "volume": 6415228.0}, {"date": "2024-10-14", "close": 48.86, "volume": 13573480.0}, {"date": "2024-10-15", "close": 47.28, "volume": 11854970.0}, {"date": "2024-10-16", "close": 47.97, "volume": 7360397.0}, {"date": "2024-10-17", "close": 47.95, "volume": 8317625.0}, {"date": "2024-10-18", "close": 48.18, "volume": 8823005.0}, {"date": "2024-10-21", "close": 47.94, "volume": 10150410.0}, {"date": "2024-10-22", "close": 48.53, "volume": 14468600.0}, {"date": "2024-10-23", "close": 47.92, "volume": 10849180.0}, {"date": "2024-10-24", "close": 46.84, "volume": 10171720.0}, {"date": "2024-10-25", "close": 46.6, "volume": 8528919.0}, {"date": "2024-10-28", "close": 46.73, "volume": 6446415.0}, {"date": "2024-10-29", "close": 46.57, "volume": 8471919.0}, {"date": "2024-10-30", "close": 45.97, "volume": 9017135.0}, {"date": "2024-10-31", "close": 45.02, "volume": 9481378.0}, {"date": "2024-11-01", "close": 45.59, "volume": 7733517.0}, {"date": "2024-11-04", "close": 46.27, "volume": 9147844.0}, {"date": "2024-11-05", "close": 46.99, "volume": 5991473.0}, {"date": "2024-11-06", "close": 46.87, "volume": 12911740.0}, {"date": "2024-11-07", "close": 48.58, "volume": 12733390.0}, {"date": "2024-11-08", "close": 46.36, "volume": 16197350.0}, {"date": "2024-11-11", "close": 44.9, "volume": 12737230.0}, {"date": "2024-11-12", "close": 43.6, "volume": 18145250.0}, {"date": "2024-11-13", "close": 43.12, "volume": 11931880.0}, {"date": "2024-11-14", "close": 43.27, "volume": 11905730.0}, {"date": "2024-11-15", "close": 42.7, "volume": 12902500.0}, {"date": "2024-11-18", "close": 43.55, "volume": 11887840.0}, {"date": "2024-11-19", "close": 44.12, "volume": 12764430.0}, {"date": "2024-11-20", "close": 43.7, "volume": 8733831.0}, {"date": "2024-11-21", "close": 43.76, "volume": 8872131.0}, {"date": "2024-11-22", "close": 43.72, "volume": 9109792.0}, {"date": "2024-11-25", "close": 44.38, "volume": 13286780.0}, {"date": "2024-11-26", "close": 43.48, "volume": 11820980.0}, {"date": "2024-11-27", "close": 43.76, "volume": 7050424.0}, {"date": "2024-11-29", "close": 44.2, "volume": 6512473.0}, {"date": "2024-12-02", "close": 43.64, "volume": 14413040.0}, {"date": "2024-12-03", "close": 43.83, "volume": 12218850.0}, {"date": "2024-12-04", "close": 43.04, "volume": 18548230.0}, {"date": "2024-12-05", "close": 42.79, "volume": 11873570.0}, {"date": "2024-12-06", "close": 42.07, "volume": 9471072.0}, {"date": "2024-12-09", "close": 43.73, "volume": 18310000.0}, {"date": "2024-12-10", "close": 42.67, "volume": 10835510.0}, {"date": "2024-12-11", "close": 43.0, "volume": 7338962.0}, {"date": "2024-12-12", "close": 42.08, "volume": 10184740.0}, {"date": "2024-12-13", "close": 41.59, "volume": 9669335.0}, {"date": "2024-12-16", "close": 40.74, "volume": 10232790.0}, {"date": "2024-12-17", "close": 40.62, "volume": 11734130.0}, {"date": "2024-12-18", "close": 38.71, "volume": 12500970.0}, {"date": "2024-12-19", "close": 38.24, "volume": 15766450.0}, {"date": "2024-12-20", "close": 38.86, "volume": 22372320.0}, {"date": "2024-12-23", "close": 39.25, "volume": 8562506.0}, {"date": "2024-12-24", "close": 39.22, "volume": 3962496.0}, {"date": "2024-12-26", "close": 39.19, "volume": 6127846.0}, {"date": "2024-12-27", "close": 38.86, "volume": 7892478.0}, {"date": "2024-12-30", "close": 38.16, "volume": 11047290.0}, {"date": "2024-12-31", "close": 38.08, "volume": 9246978.0}, {"date": "2025-01-02", "close": 37.88, "volume": 8791475.0}, {"date": "2025-01-03", "close": 37.71, "volume": 10155210.0}, {"date": "2025-01-06", "close": 38.57, "volume": 18974390.0}, {"date": "2025-01-07", "close": 38.74, "volume": 15304650.0}, {"date": "2025-01-08", "close": 39.74, "volume": 15588980.0}, {"date": "2025-01-10", "close": 38.98, "volume": 11971120.0}, {"date": "2025-01-13", "close": 39.41, "volume": 10418060.0}, {"date": "2025-01-14", "close": 39.5, "volume": 9801890.0}, {"date": "2025-01-15", "close": 40.03, "volume": 10618040.0}, {"date": "2025-01-16", "close": 40.03, "volume": 11793990.0}, {"date": "2025-01-17", "close": 40.22, "volume": 12045610.0}, {"date": "2025-01-21", "close": 40.3, "volume": 16558030.0}, {"date": "2025-01-22", "close": 39.09, "volume": 15882680.0}, {"date": "2025-01-23", "close": 38.5, "volume": 30475400.0}, {"date": "2025-01-24", "close": 37.81, "volume": 19076370.0}, {"date": "2025-01-27", "close": 36.67, "volume": 18550520.0}, {"date": "2025-01-28", "close": 35.84, "volume": 16842910.0}, {"date": "2025-01-29", "close": 36.28, "volume": 12599850.0}, {"date": "2025-01-30", "close": 36.64, "volume": 11821920.0}, {"date": "2025-01-31", "close": 35.85, "volume": 13387260.0}, {"date": "2025-02-03", "close": 35.86, "volume": 15940390.0}, {"date": "2025-02-04", "close": 36.48, "volume": 14490620.0}, {"date": "2025-02-05", "close": 36.68, "volume": 14888320.0}, {"date": "2025-02-06", "close": 37.15, "volume": 13748220.0}, {"date": "2025-02-07", "close": 38.22, "volume": 21531970.0}, {"date": "2025-02-10", "close": 38.46, "volume": 16243410.0}, {"date": "2025-02-11", "close": 37.59, "volume": 13957930.0}, {"date": "2025-02-12", "close": 37.96, "volume": 10946490.0}, {"date": "2025-02-13", "close": 40.22, "volume": 21444680.0}, {"date": "2025-02-14", "close": 39.47, "volume": 17559190.0}, {"date": "2025-02-18", "close": 39.3, "volume": 12261350.0}, {"date": "2025-02-19", "close": 38.57, "volume": 12101230.0}, {"date": "2025-02-20", "close": 38.96, "volume": 11471980.0}, {"date": "2025-02-21", "close": 36.98, "volume": 16151100.0}, {"date": "2025-02-24", "close": 37.11, "volume": 8418379.0}, {"date": "2025-02-25", "close": 36.76, "volume": 10618880.0}, {"date": "2025-02-26", "close": 37.95, "volume": 16632700.0}, {"date": "2025-02-27", "close": 37.42, "volume": 13147010.0}, {"date": "2025-02-28", "close": 36.91, "volume": 14779630.0}, {"date": "2025-03-03", "close": 35.53, "volume": 18101210.0}, {"date": "2025-03-04", "close": 34.9, "volume": 18310700.0}, {"date": "2025-03-05", "close": 38.16, "volume": 29190990.0}, {"date": "2025-03-06", "close": 37.68, "volume": 18546830.0}, {"date": "2025-03-07", "close": 36.94, "volume": 16969370.0}, {"date": "2025-03-10", "close": 34.5, "volume": 21433020.0}, {"date": "2025-03-11", "close": 35.88, "volume": 18345220.0}, {"date": "2025-03-12", "close": 36.78, "volume": 13995790.0}, {"date": "2025-03-13", "close": 37.58, "volume": 20682690.0}, {"date": "2025-03-14", "close": 38.85, "volume": 15203310.0}, {"date": "2025-03-17", "close": 39.51, "volume": 12880750.0}, {"date": "2025-03-18", "close": 39.84, "volume": 14569880.0}, {"date": "2025-03-19", "close": 40.42, "volume": 17519020.0}, {"date": "2025-03-20", "close": 40.7, "volume": 22075620.0}, {"date": "2025-03-21", "close": 40.25, "volume": 22336020.0}, {"date": "2025-03-24", "close": 41.61, "volume": 21356090.0}, {"date": "2025-03-25", "close": 43.01, "volume": 20804720.0}, {"date": "2025-03-26", "close": 41.49, "volume": 19433670.0}, {"date": "2025-03-27", "close": 39.98, "volume": 18010180.0}, {"date": "2025-03-28", "close": 38.42, "volume": 20227430.0}, {"date": "2025-03-31", "close": 37.86, "volume": 17462470.0}, {"date": "2025-04-01", "close": 38.13, "volume": 13121250.0}, {"date": "2025-04-02", "close": 38.2, "volume": 13166360.0}, {"date": "2025-04-03", "close": 33.51, "volume": 31999800.0}, {"date": "2025-04-04", "close": 29.15, "volume": 44734510.0}, {"date": "2025-04-07", "close": 30.37, "volume": 40398820.0}, {"date": "2025-04-08", "close": 29.21, "volume": 35158080.0}, {"date": "2025-04-09", "close": 33.74, "volume": 38575490.0}, {"date": "2025-04-10", "close": 31.35, "volume": 25658440.0}, {"date": "2025-04-11", "close": 33.35, "volume": 26250030.0}, {"date": "2025-04-14", "close": 33.75, "volume": 19645890.0}, {"date": "2025-04-15", "close": 33.37, "volume": 18742020.0}, {"date": "2025-04-16", "close": 33.32, "volume": 17261120.0}, {"date": "2025-04-17", "close": 32.9, "volume": 16988030.0}, {"date": "2025-04-21", "close": 32.95, "volume": 11419920.0}, {"date": "2025-04-22", "close": 34.06, "volume": 19264310.0}, {"date": "2025-04-23", "close": 35.19, "volume": 21643070.0}, {"date": "2025-04-24", "close": 37.63, "volume": 23970930.0}, {"date": "2025-04-25", "close": 37.35, "volume": 10958830.0}, {"date": "2025-04-28", "close": 37.24, "volume": 13380760.0}, {"date": "2025-04-29", "close": 37.17, "volume": 11269570.0}, {"date": "2025-04-30", "close": 36.03, "volume": 15777360.0}, {"date": "2025-05-01", "close": 36.41, "volume": 11614620.0}, {"date": "2025-05-02", "close": 37.6, "volume": 11932240.0}, {"date": "2025-05-05", "close": 37.35, "volume": 7701041.0}, {"date": "2025-05-06", "close": 37.92, "volume": 9778674.0}, {"date": "2025-05-07", "close": 37.02, "volume": 11880030.0}, {"date": "2025-05-08", "close": 37.48, "volume": 9814617.0}, {"date": "2025-05-09", "close": 37.86, "volume": 7306047.0}, {"date": "2025-05-12", "close": 39.11, "volume": 15649530.0}, {"date": "2025-05-13", "close": 39.47, "volume": 11879560.0}, {"date": "2025-05-14", "close": 39.06, "volume": 10292840.0}, {"date": "2025-05-15", "close": 38.47, "volume": 13149050.0}, {"date": "2025-05-16", "close": 38.02, "volume": 13552200.0}, {"date": "2025-05-19", "close": 38.8, "volume": 11107270.0}, {"date": "2025-05-20", "close": 38.4, "volume": 7848306.0}, {"date": "2025-05-21", "close": 38.01, "volume": 11012430.0}, {"date": "2025-05-22", "close": 37.7, "volume": 9415423.0}, {"date": "2025-05-23", "close": 39.02, "volume": 15295480.0}, {"date": "2025-05-27", "close": 39.64, "volume": 11247770.0}, {"date": "2025-05-28", "close": 38.89, "volume": 7689498.0}, {"date": "2025-05-29", "close": 39.03, "volume": 8928155.0}, {"date": "2025-05-30", "close": 38.48, "volume": 17241160.0}, {"date": "2025-06-02", "close": 40.15, "volume": 15316710.0}, {"date": "2025-06-03", "close": 40.24, "volume": 11741420.0}, {"date": "2025-06-04", "close": 40.86, "volume": 10979250.0}, {"date": "2025-06-05", "close": 41.69, "volume": 17271400.0}, {"date": "2025-06-06", "close": 41.48, "volume": 8501836.0}, {"date": "2025-06-09", "close": 42.34, "volume": 9938445.0}, {"date": "2025-06-10", "close": 42.19, "volume": 9460623.0}, {"date": "2025-06-11", "close": 41.01, "volume": 13531010.0}, {"date": "2025-06-12", "close": 41.18, "volume": 8750119.0}, {"date": "2025-06-13", "close": 40.94, "volume": 9722074.0}, {"date": "2025-06-16", "close": 41.91, "volume": 10507950.0}, {"date": "2025-06-17", "close": 41.37, "volume": 10291610.0}, {"date": "2025-06-18", "close": 41.18, "volume": 6185460.0}, {"date": "2025-06-20", "close": 40.22, "volume": 13986870.0}, {"date": "2025-06-23", "close": 40.94, "volume": 11692360.0}, {"date": "2025-06-24", "close": 42.01, "volume": 10817930.0}, {"date": "2025-06-25", "close": 41.61, "volume": 7113958.0}, {"date": "2025-06-26", "close": 44.46, "volume": 20484520.0}, {"date": "2025-06-27", "close": 43.87, "volume": 13661040.0}, {"date": "2025-06-30", "close": 43.35, "volume": 10256320.0}, {"date": "2025-07-01", "close": 44.05, "volume": 9385658.0}, {"date": "2025-07-02", "close": 45.77, "volume": 23271250.0}, {"date": "2025-07-03", "close": 45.8, "volume": 7607321.0}, {"date": "2025-07-07", "close": 45.13, "volume": 19630230.0}, {"date": "2025-07-08", "close": 46.27, "volume": 45174990.0}, {"date": "2025-07-09", "close": 45.59, "volume": 24277030.0}, {"date": "2025-07-10", "close": 47.21, "volume": 18647100.0}, {"date": "2025-07-11", "close": 46.36, "volume": 17122850.0}, {"date": "2025-07-14", "close": 45.63, "volume": 11484580.0}, {"date": "2025-07-15", "close": 44.12, "volume": 20312200.0}, {"date": "2025-07-16", "close": 43.98, "volume": 11377560.0}, {"date": "2025-07-17", "close": 44.46, "volume": 11027900.0}, {"date": "2025-07-18", "close": 44.8, "volume": 13554670.0}, {"date": "2025-07-21", "close": 45.19, "volume": 11250300.0}, {"date": "2025-07-22", "close": 45.8, "volume": 15316080.0}, {"date": "2025-07-23", "close": 44.84, "volume": 23135860.0}, {"date": "2025-07-24", "close": 44.58, "volume": 13223920.0}, {"date": "2025-07-25", "close": 44.89, "volume": 16010960.0}, {"date": "2025-07-28", "close": 43.79, "volume": 26374100.0}, {"date": "2025-07-29", "close": 43.23, "volume": 16495780.0}, {"date": "2025-07-30", "close": 39.14, "volume": 64894230.0}, {"date": "2025-07-31", "close": 40.24, "volume": 26276780.0}, {"date": "2025-08-01", "close": 40.03, "volume": 15601180.0}, {"date": "2025-08-04", "close": 40.42, "volume": 12727220.0}, {"date": "2025-08-05", "close": 40.03, "volume": 11521270.0}, {"date": "2025-08-06", "close": 39.86, "volume": 9498360.0}, {"date": "2025-08-07", "close": 40.8, "volume": 9660371.0}, {"date": "2025-08-08", "close": 41.87, "volume": 11828740.0}, {"date": "2025-08-11", "close": 41.46, "volume": 10676610.0}, {"date": "2025-08-12", "close": 42.15, "volume": 12574170.0}, {"date": "2025-08-13", "close": 42.74, "volume": 13120810.0}, {"date": "2025-08-14", "close": 42.28, "volume": 11933670.0}, {"date": "2025-08-15", "close": 42.36, "volume": 8885275.0}, {"date": "2025-08-18", "close": 41.75, "volume": 8325013.0}, {"date": "2025-08-19", "close": 41.46, "volume": 7630465.0}, {"date": "2025-08-20", "close": 41.31, "volume": 5526199.0}, {"date": "2025-08-21", "close": 41.72, "volume": 6181217.0}, {"date": "2025-08-22", "close": 43.28, "volume": 10822130.0}, {"date": "2025-08-25", "close": 43.69, "volume": 12596800.0}, {"date": "2025-08-26", "close": 44.35, "volume": 11824700.0}, {"date": "2025-08-27", "close": 43.87, "volume": 11201760.0}, {"date": "2025-08-28", "close": 44.37, "volume": 9253890.0}, {"date": "2025-08-29", "close": 44.4, "volume": 7370962.0}, {"date": "2025-09-02", "close": 44.94, "volume": 12166350.0}, {"date": "2025-09-03", "close": 46.21, "volume": 12237800.0}, {"date": "2025-09-04", "close": 46.07, "volume": 8509044.0}, {"date": "2025-09-05", "close": 46.34, "volume": 8069194.0}, {"date": "2025-09-08", "close": 46.66, "volume": 10436370.0}, {"date": "2025-09-09", "close": 43.89, "volume": 24956690.0}, {"date": "2025-09-10", "close": 44.88, "volume": 16678940.0}, {"date": "2025-09-11", "close": 45.92, "volume": 14919180.0}, {"date": "2025-09-12", "close": 44.72, "volume": 16046310.0}, {"date": "2025-09-15", "close": 45.64, "volume": 12670180.0}, {"date": "2025-09-16", "close": 45.3, "volume": 10043400.0}, {"date": "2025-09-17", "close": 45.09, "volume": 8951835.0}, {"date": "2025-09-18", "close": 44.93, "volume": 13174440.0}, {"date": "2025-09-19", "close": 44.94, "volume": 21120230.0}, {"date": "2025-09-22", "close": 45.16, "volume": 11980810.0}, {"date": "2025-09-23", "close": 45.36, "volume": 14308460.0}, {"date": "2025-09-24", "close": 37.67, "volume": 91311740.0}, {"date": "2025-09-25", "close": 35.34, "volume": 86778640.0}, {"date": "2025-09-26", "close": 35.75, "volume": 41515810.0}, {"date": "2025-09-29", "close": 37.12, "volume": 40224660.0}, {"date": "2025-09-30", "close": 39.22, "volume": 38973120.0}, {"date": "2025-10-01", "close": 39.09, "volume": 19117030.0}, {"date": "2025-10-02", "close": 38.87, "volume": 23508850.0}, {"date": "2025-10-03", "close": 39.67, "volume": 23921640.0}, {"date": "2025-10-06", "close": 40.32, "volume": 26706830.0}, {"date": "2025-10-07", "close": 40.69, "volume": 19846760.0}, {"date": "2025-10-08", "close": 42.85, "volume": 25769020.0}, {"date": "2025-10-09", "close": 43.31, "volume": 23238040.0}, {"date": "2025-10-10", "close": 40.88, "volume": 24243420.0}, {"date": "2025-10-13", "close": 42.78, "volume": 15475300.0}, {"date": "2025-10-14", "close": 41.97, "volume": 16563360.0}, {"date": "2025-10-15", "close": 41.71, "volume": 16028050.0}, {"date": "2025-10-16", "close": 41.7, "volume": 15080990.0}, {"date": "2025-10-17", "close": 41.18, "volume": 14027520.0}, {"date": "2025-10-20", "close": 42.19, "volume": 12617500.0}, {"date": "2025-10-21", "close": 41.31, "volume": 12932210.0}, {"date": "2025-10-22", "close": 40.78, "volume": 12134360.0}, {"date": "2025-10-23", "close": 41.23, "volume": 18292570.0}, {"date": "2025-10-24", "close": 41.37, "volume": 10605290.0}, {"date": "2025-10-27", "close": 41.1, "volume": 14374400.0}, {"date": "2025-10-28", "close": 41.17, "volume": 11973800.0}, {"date": "2025-10-29", "close": 42.19, "volume": 19707750.0}, {"date": "2025-10-30", "close": 41.73, "volume": 11822940.0}, {"date": "2025-10-31", "close": 41.7, "volume": 11939500.0}, {"date": "2025-11-03", "close": 41.18, "volume": 13717230.0}, {"date": "2025-11-04", "close": 39.42, "volume": 14388350.0}, {"date": "2025-11-05", "close": 40.21, "volume": 12057620.0}, {"date": "2025-11-06", "close": 38.65, "volume": 25307270.0}, {"date": "2025-11-07", "close": 39.81, "volume": 17305680.0}, {"date": "2025-11-10", "close": 40.95, "volume": 13890570.0}, {"date": "2025-11-11", "close": 41.07, "volume": 10730750.0}, {"date": "2025-11-12", "close": 41.81, "volume": 12842940.0}, {"date": "2025-11-13", "close": 40.54, "volume": 10381750.0}, {"date": "2025-11-14", "close": 40.16, "volume": 10358540.0}, {"date": "2025-11-17", "close": 39.0, "volume": 17578460.0}, {"date": "2025-11-18", "close": 40.0, "volume": 23695170.0}, {"date": "2025-11-19", "close": 41.25, "volume": 19873580.0}, {"date": "2025-11-20", "close": 39.63, "volume": 15648030.0}, {"date": "2025-11-21", "close": 39.87, "volume": 18896920.0}, {"date": "2025-11-24", "close": 40.79, "volume": 15241040.0}, {"date": "2025-11-25", "close": 41.07, "volume": 11446600.0}, {"date": "2025-11-26", "close": 42.15, "volume": 13339370.0}, {"date": "2025-11-28", "close": 42.98, "volume": 8848145.0}, {"date": "2025-12-01", "close": 43.07, "volume": 14614780.0}, {"date": "2025-12-02", "close": 42.97, "volume": 11131950.0}, {"date": "2025-12-03", "close": 44.53, "volume": 22864290.0}, {"date": "2025-12-04", "close": 44.61, "volume": 12392130.0}, {"date": "2025-12-05", "close": 45.2, "volume": 20208130.0}, {"date": "2025-12-08", "close": 45.0, "volume": 16538420.0}, {"date": "2025-12-09", "close": 44.8, "volume": 10310100.0}, {"date": "2025-12-10", "close": 46.45, "volume": 17054760.0}, {"date": "2025-12-11", "close": 48.11, "volume": 20740950.0}, {"date": "2025-12-12", "close": 47.38, "volume": 17034870.0}, {"date": "2025-12-15", "close": 47.52, "volume": 15437660.0}, {"date": "2025-12-16", "close": 47.54, "volume": 15481470.0}, {"date": "2025-12-17", "close": 47.82, "volume": 15613000.0}, {"date": "2025-12-18", "close": 47.92, "volume": 15029540.0}, {"date": "2025-12-19", "close": 49.15, "volume": 21954840.0}, {"date": "2025-12-22", "close": 50.64, "volume": 15316630.0}, {"date": "2025-12-23", "close": 51.9, "volume": 14155680.0}, {"date": "2025-12-24", "close": 51.92, "volume": 4073916.0}, {"date": "2025-12-26", "close": 53.04, "volume": 14848320.0}, {"date": "2025-12-29", "close": 51.48, "volume": 15231720.0}, {"date": "2025-12-30", "close": 51.41, "volume": 10055680.0}, {"date": "2025-12-31", "close": 50.79, "volume": 8776792.0}, {"date": "2026-01-02", "close": 51.93, "volume": 11518430.0}, {"date": "2026-01-05", "close": 54.41, "volume": 26935110.0}, {"date": "2026-01-06", "close": 56.15, "volume": 35253260.0}, {"date": "2026-01-07", "close": 55.5, "volume": 20893980.0}, {"date": "2026-01-08", "close": 54.22, "volume": 22333080.0}, {"date": "2026-01-09", "close": 56.53, "volume": 19272710.0}, {"date": "2026-01-12", "close": 58.71, "volume": 20373710.0}, {"date": "2026-01-13", "close": 59.34, "volume": 22060090.0}, {"date": "2026-01-14", "close": 60.35, "volume": 19747530.0}, {"date": "2026-01-15", "close": 59.96, "volume": 18285720.0}, {"date": "2026-01-16", "close": 58.71, "volume": 21629930.0}, {"date": "2026-01-20", "close": 60.07, "volume": 19583630.0}, {"date": "2026-01-21", "close": 60.58, "volume": 25719780.0}, {"date": "2026-01-22", "close": 58.85, "volume": 25597150.0}, {"date": "2026-01-23", "close": 60.41, "volume": 24545850.0}, {"date": "2026-01-26", "close": 61.17, "volume": 31620210.0}, {"date": "2026-01-27", "close": 62.87, "volume": 20123720.0}, {"date": "2026-01-28", "close": 63.63, "volume": 22636450.0}, {"date": "2026-01-29", "close": 65.13, "volume": 48277650.0}, {"date": "2026-01-30", "close": 60.23, "volume": 40774420.0}, {"date": "2026-02-02", "close": 60.76, "volume": 21334620.0}, {"date": "2026-02-03", "close": 64.67, "volume": 31102690.0}, {"date": "2026-02-04", "close": 61.86, "volume": 31834210.0}, {"date": "2026-02-05", "close": 59.22, "volume": 22330400.0}, {"date": "2026-02-06", "close": 60.67, "volume": 20119060.0}, {"date": "2026-02-09", "close": 63.61, "volume": 14751970.0}, {"date": "2026-02-10", "close": 63.26, "volume": 11647360.0}, {"date": "2026-02-11", "close": 65.46, "volume": 15495760.0}, {"date": "2026-02-12", "close": 62.04, "volume": 23459940.0}, {"date": "2026-02-13", "close": 62.84, "volume": 14370640.0}, {"date": "2026-02-17", "close": 61.09, "volume": 12238430.0}, {"date": "2026-02-18", "close": 62.55, "volume": 17244820.0}, {"date": "2026-02-19", "close": 62.57, "volume": 13357870.0}, {"date": "2026-02-20", "close": 64.34, "volume": 14680030.0}, {"date": "2026-02-23", "close": 65.55, "volume": 15631290.0}, {"date": "2026-02-24", "close": 67.88, "volume": 20299280.0}, {"date": "2026-02-25", "close": 68.82, "volume": 16182020.0}, {"date": "2026-02-26", "close": 68.38, "volume": 17726760.0}, {"date": "2026-02-27", "close": 68.08, "volume": 19425680.0}, {"date": "2026-03-02", "close": 68.29, "volume": 15851080.0}, {"date": "2026-03-03", "close": 65.57, "volume": 25564340.0}, {"date": "2026-03-04", "close": 65.93, "volume": 17438540.0}, {"date": "2026-03-05", "close": 62.66, "volume": 23077880.0}, {"date": "2026-03-06", "close": 59.36, "volume": 25912810.0}, {"date": "2026-03-09", "close": 60.49, "volume": 26344770.0}, {"date": "2026-03-10", "close": 62.4, "volume": 16982360.0}, {"date": "2026-03-11", "close": 61.54, "volume": 17758970.0}, {"date": "2026-03-12", "close": 59.21, "volume": 17564010.0}, {"date": "2026-03-13", "close": 56.38, "volume": 21443240.0}, {"date": "2026-03-16", "close": 57.93, "volume": 17824120.0}, {"date": "2026-03-17", "close": 58.09, "volume": 10610250.0}, {"date": "2026-03-18", "close": 55.45, "volume": 17258710.0}, {"date": "2026-03-19", "close": 53.62, "volume": 27550300.0}, {"date": "2026-03-20", "close": 52.09, "volume": 25007260.0}, {"date": "2026-03-23", "close": 54.94, "volume": 24888580.0}, {"date": "2026-03-24", "close": 56.48, "volume": 17122960.0}, {"date": "2026-03-25", "close": 57.09, "volume": 13964970.0}, {"date": "2026-03-26", "close": 55.83, "volume": 16016520.0}, {"date": "2026-03-27", "close": 56.24, "volume": 12327440.0}, {"date": "2026-03-30", "close": 54.65, "volume": 14246650.0}, {"date": "2026-03-31", "close": 58.78, "volume": 18882490.0}, {"date": "2026-04-01", "close": 61.2, "volume": 23683990.0}, {"date": "2026-04-02", "close": 61.38, "volume": 16879990.0}, {"date": "2026-04-06", "close": 61.05, "volume": 8511516.0}, {"date": "2026-04-07", "close": 60.76, "volume": 18276930.0}, {"date": "2026-04-08", "close": 65.1, "volume": 20338050.0}, {"date": "2026-04-09", "close": 66.45, "volume": 12664650.0}, {"date": "2026-04-10", "close": 67.8, "volume": 15706780.0}, {"date": "2026-04-13", "close": 68.03, "volume": 13134070.0}, {"date": "2026-04-14", "close": 68.27, "volume": 12330770.0}, {"date": "2026-04-15", "close": 68.7, "volume": 15405570.0}, {"date": "2026-04-16", "close": 68.28, "volume": 10342670.0}, {"date": "2026-04-17", "close": 70.21, "volume": 20218340.0}, {"date": "2026-04-20", "close": 70.18, "volume": 12297780.0}, {"date": "2026-04-21", "close": 67.57, "volume": 17092830.0}, {"date": "2026-04-22", "close": 70.36, "volume": 14213130.0}, {"date": "2026-04-23", "close": 61.48, "volume": 38773520.0}, {"date": "2026-04-24", "close": 61.05, "volume": 17741600.0}, {"date": "2026-04-27", "close": 60.57, "volume": 15199250.0}, {"date": "2026-04-28", "close": 58.21, "volume": 14754670.0}, {"date": "2026-04-29", "close": 56.93, "volume": 11444720.0}, {"date": "2026-04-30", "close": 57.78, "volume": 16181360.0}, {"date": "2026-05-01", "close": 56.55, "volume": 14899730.0}, {"date": "2026-05-04", "close": 55.57, "volume": 14777240.0}, {"date": "2026-05-05", "close": 57.68, "volume": 13861050.0}, {"date": "2026-05-06", "close": 60.89, "volume": 17655470.0}, {"date": "2026-05-07", "close": 60.61, "volume": 18316120.0}, {"date": "2026-05-08", "close": 61.65, "volume": 12202690.0}, {"date": "2026-05-11", "close": 64.37, "volume": 14852330.0}, {"date": "2026-05-12", "close": 66.03, "volume": 14477470.0}, {"date": "2026-05-13", "close": 67.16, "volume": 17112420.0}, {"date": "2026-05-14", "close": 66.14, "volume": 12618340.0}, {"date": "2026-05-15", "close": 63.01, "volume": 15462570.0}, {"date": "2026-05-18", "close": 60.5, "volume": 14798230.0}, {"date": "2026-05-19", "close": 58.7, "volume": 12142740.0}, {"date": "2026-05-20", "close": 60.87, "volume": 12015930.0}, {"date": "2026-05-21", "close": 62.31, "volume": 10184450.0}, {"date": "2026-05-22", "close": 61.99, "volume": 7859212.0}, {"date": "2026-05-26", "close": 64.36, "volume": 11375480.0}, {"date": "2026-05-27", "close": 63.63, "volume": 8265019.0}, {"date": "2026-05-28", "close": 65.87, "volume": 10294870.0}, {"date": "2026-05-29", "close": 65.71, "volume": 11378440.0}, {"date": "2026-06-01", "close": 67.04, "volume": 10051210.0}, {"date": "2026-06-02", "close": 71.72, "volume": 18969720.0}, {"date": "2026-06-03", "close": 70.64, "volume": 13873030.0}, {"date": "2026-06-04", "close": 69.69, "volume": 11648610.0}, {"date": "2026-06-05", "close": 63.37, "volume": 18100960.0}, {"date": "2026-06-08", "close": 63.91, "volume": 12693990.0}, {"date": "2026-06-09", "close": 64.25, "volume": 15696260.0}, {"date": "2026-06-10", "close": 62.08, "volume": 14778110.0}, {"date": "2026-06-11", "close": 66.34, "volume": 14895410.0}, {"date": "2026-06-12", "close": 68.41, "volume": 12609400.0}, {"date": "2026-06-15", "close": 70.13, "volume": 16652560.0}, {"date": "2026-06-16", "close": 70.15, "volume": 9007540.0}, {"date": "2026-06-17", "close": 69.06, "volume": 16490310.0}, {"date": "2026-06-18", "close": 68.68, "volume": 17963750.0}, {"date": "2026-06-22", "close": 69.21, "volume": 12958910.0}, {"date": "2026-06-23", "close": 64.4, "volume": 16705860.0}, {"date": "2026-06-24", "close": 61.84, "volume": 18531770.0}, {"date": "2026-06-25", "close": 62.8, "volume": 14181620.0}, {"date": "2026-06-26", "close": 62.45, "volume": 24660460.0}, {"date": "2026-06-29", "close": 61.62, "volume": 12286660.0}, {"date": "2026-06-30", "close": 62.89, "volume": 13931740.0}, {"date": "2026-07-01", "close": 60.53, "volume": 15526380.0}, {"date": "2026-07-02", "close": 60.97, "volume": 13556290.0}, {"date": "2026-07-06", "close": 61.0, "volume": 16343700.0}, {"date": "2026-07-07", "close": 59.33, "volume": 18273740.0}, {"date": "2026-07-08", "close": 57.5, "volume": 21829920.0}, {"date": "2026-07-09", "close": 60.53, "volume": 16381740.0}, {"date": "2026-07-10", "close": 61.52, "volume": 11865710.0}, {"date": "2026-07-13", "close": 59.97, "volume": 12722840.0}, {"date": "2026-07-14", "close": 61.95, "volume": 11627860.0}, {"date": "2026-07-15", "close": 60.97, "volume": 14260850.0}, {"date": "2026-07-16", "close": 58.56, "volume": 15386890.0}, {"date": "2026-07-17", "close": 58.38, "volume": 20412700.0}, {"date": "2026-07-20", "close": 58.79, "volume": 9953817.0}, {"date": "2026-07-21", "close": 62.56, "volume": 15873490.0}, {"date": "2026-07-22", "close": 65.0, "volume": 17461620.0}, {"date": "2026-07-23", "close": 63.5, "volume": 18914070.0}, {"date": "2026-07-24", "close": 62.6, "volume": 11938920.0}, {"date": "2026-07-27", "close": 62.72, "volume": 9604380.0}, {"date": "2026-07-28", "close": 61.64, "volume": 13596000.0}, {"date": "2026-07-29", "close": 59.99, "volume": 22674370.0}, {"date": "2026-07-30", "close": 63.44, "volume": 14853080.0}, {"date": "2026-07-31", "close": 62.63, "volume": 10789590.0}, {"date": "2026-08-03", "close": 63.64, "volume": 8951400.0}, {"date": "2026-08-04", "close": 67.3, "volume": 16305880.0}, {"date": "2026-08-05", "close": 69.39, "volume": 17116400.0}, {"date": "2026-08-06", "close": 68.18, "volume": 12634920.0}, {"date": "2026-08-07", "close": 69.62, "volume": 11290150.0}], "refreshing": true}