{"ticker": "LBRT", "overview": {"cik": "1694028", "ticker": "LBRT", "name": "Liberty Energy Inc.", "industry": "Oil & Gas Field Services, NEC", "country": "United States", "sic": "1389", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001628280-26-067906", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001694028-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001694028-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065353", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001921094-26-001073", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064994", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001921094-26-001064", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001694028-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059870", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000978", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001694028-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052833", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000800", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000786", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001694028-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001694028-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046605", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000700", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001694028-26-000034", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001694028-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039970", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000590", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000577", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036976", "price_sensitive": false}]}, "description": "Liberty Energy Inc. trades as LBRT on the NYSE and is registered in the United States, classified under Oil & Gas Field Services, NEC (SIC 1389). Privy Trades holds 344 insider filings for the company, from January 2018 to October 2026. Across those, 13 insiders disclosed 4 open-market purchases totalling $1.72M against 173 sales totalling $1.62B. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 1723299.498245, "sell_n": 173, "sell_sum": 1624594036.8887, "net": -1622870737.390455, "insiders": 13, "first_date": "2018-01-17", "last_date": "2026-10-26"}, "metrics": {"ticker": "LBRT", "has_prices": true, "as_of": "2026-10-27", "last": 16.94, "prev_close": 16.07, "change": 0.870000000000001, "change_pct": 0.05413814561294343, "session_volume": 3736634.0, "vwap_5": 15.921295589607217, "vwap_20": 17.506380796563356, "vwap_60": 18.866521419482922, "vwap_250": 23.278367852289133, "high_52w": 33.93, "low_52w": 15.28, "avg_volume_20": 4704035.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-067906", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Ken Babcock", "who_key": "Babcock Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 223300.0, "score": 46.4, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Board member picks up $223K of LBRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1705702/000162828026067906/0001628280-26-067906-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0001628280-26-059870", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Michael Stock", "who_key": "Stock Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 132253.44, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CFO sells $132K of LBRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1705066/000162828026059870/0001628280-26-059870-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "0001628280-26-052833", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Michael Stock", "who_key": "Stock Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 126487.35, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "The money boss sells $126K of LBRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1705066/000162828026052833/0001628280-26-052833-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}, {"id": "0001628280-26-051130", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Arjun N. Murti", "who_key": "Murti Arjun N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250008.50942999998, "score": 51.4, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "A director backs LBRT with $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026051130/0001628280-26-051130-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "0001628280-26-046605", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Michael Stock", "who_key": "Stock Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 258874.11000000002, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CFO takes $259K off the table in LBRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026046605/0001628280-26-046605-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "0001628280-26-039970", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Michael Stock", "who_key": "Stock Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 496083.72000000003, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CFO trims $496K of LBRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026039970/0001628280-26-039970-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221202}, {"id": "0001628280-26-036976", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Michael Stock", "who_key": "Stock Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 669533.0399999999, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CFO sells $670K of LBRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026036976/0001628280-26-036976-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239922}, {"id": "0001640076-26-000006", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "William F. Kimble", "who_key": "Kimble William F", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 249312.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "A director trims LBRT: $249K", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000164007626000006/0001640076-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}, {"id": "13DG-0002100119-26-000688", "src": "13DG", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Liberty Energy Inc.", "who_key": "Liberty Energy Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Liberty Energy Inc. takes a 5.06% passive stake in LBRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/0002100119-26-000688-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000496", "src": "13DG", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Liberty Energy Inc.", "who_key": "Liberty Energy Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Liberty Energy Inc. crosses 5% of LBRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/0002100121-26-000496-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0001628280-26-023440", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "R. Sean Elliott", "who_key": "ELLIOTT R SEAN", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 461992.24000000005, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026023440/0001628280-26-023440-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001628280-26-023442", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Ryan T. Gosney", "who_key": "Gosney Ryan T", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 319125.60000000003, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026023442/0001628280-26-023442-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001628280-26-023445", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Michael Stock", "who_key": "Stock Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1257098.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026023445/0001628280-26-023445-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001628280-26-023449", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Ron Gusek", "who_key": "Gusek Ron", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1257098.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026023449/0001628280-26-023449-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001628280-26-025140", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Michael Stock", "who_key": "Stock Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1880691.2000000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026025140/0001628280-26-025140-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001628280-26-025141", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Ron Gusek", "who_key": "Gusek Ron", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2001193.9200000002, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026025141/0001628280-26-025141-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001628280-26-025142", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Ryan T. Gosney", "who_key": "Gosney Ryan T", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 652406.64, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026025142/0001628280-26-025142-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "0001628280-26-025143", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "R. Sean Elliott", "who_key": "ELLIOTT R SEAN", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 941629.92, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026025143/0001628280-26-025143-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310482}, {"id": "13DG-0000102909-26-001671", "src": "13DG", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Liberty Energy Inc.", "who_key": "Liberty Energy Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Liberty Energy Inc. adjusts its stake in LBRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/0000102909-26-001671-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001628280-26-009859", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Arjun N. Murti", "who_key": "Murti Arjun N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249999.988815, "score": 51.9, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "A director backs LBRT with $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026009859/0001628280-26-009859-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372402}, {"id": "0001628280-26-006575", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Michael Stock", "who_key": "Stock Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 634500.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CFO sells $634K of LBRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026006575/0001628280-26-006575-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388242}, {"id": "0001628280-26-006577", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "R. Sean Elliott", "who_key": "ELLIOTT R SEAN", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 635000.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "An exit at the top? Exec sells $635K of LBRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026006577/0001628280-26-006577-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388242}, {"id": "0001628280-26-002919", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Ryan T. Gosney", "who_key": "Gosney Ryan T", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026002919/0001628280-26-002919-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414162}, {"id": "0001628280-26-002920", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "R. Sean Elliott", "who_key": "ELLIOTT R SEAN", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026002920/0001628280-26-002920-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414162}, {"id": "0001628280-26-002922", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Michael Stock", "who_key": "Stock Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026002922/0001628280-26-002922-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414162}, {"id": "0001628280-26-002923", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Ron Gusek", "who_key": "Gusek Ron", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026002923/0001628280-26-002923-index.htm", "trade_date": "2026-01-19", "timestamp": "2026-01-19", "mins": 414162}, {"id": "0001628280-26-000155", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Alice K. Jackson", "who_key": "Jackson Alice K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026000155/0001628280-26-000155-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001628280-26-000157", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Arjun N. Murti", "who_key": "Murti Arjun N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026000157/0001628280-26-000157-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001628280-26-000170", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Simon Ayat", "who_key": "AYAT SIMON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026000170/0001628280-26-000170-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}, {"id": "0001628280-26-000172", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Peter A. Dea", "who_key": "DEA PETER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Director files routine paperwork on LBRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026000172/0001628280-26-000172-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438642}], "recent_buys": [{"id": "0001628280-26-067906", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Ken Babcock", "who_key": "Babcock Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 223300.0, "score": 46.4, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Board member picks up $223K of LBRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1705702/000162828026067906/0001628280-26-067906-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0001628280-26-051130", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Arjun N. Murti", "who_key": "Murti Arjun N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250008.50942999998, "score": 51.4, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "A director backs LBRT with $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026051130/0001628280-26-051130-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "0001628280-26-009859", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Arjun N. Murti", "who_key": "Murti Arjun N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249999.988815, "score": 51.9, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "A director backs LBRT with $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026009859/0001628280-26-009859-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372402}, {"id": "0000899243-18-001541", "src": "INSIDERS", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Oilfield Services Inc.", "who": "Ken Babcock", "who_key": "Babcock Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 999991.0, "score": 51.0, "price_sensitive": true, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "LBRT lands a director's $1000K", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000089924318001541/0000899243-18-001541-index.htm", "trade_date": "2018-01-17", "timestamp": "2018-01-17", "mins": 4624722}], "institutional": [{"id": "13DG-0002100119-26-000688", "src": "13DG", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Liberty Energy Inc.", "who_key": "Liberty Energy Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Liberty Energy Inc. takes a 5.06% passive stake in LBRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/0002100119-26-000688-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000496", "src": "13DG", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Liberty Energy Inc.", "who_key": "Liberty Energy Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Liberty Energy Inc. crosses 5% of LBRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/0002100121-26-000496-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-001671", "src": "13DG", "ticker": "LBRT", "cik": "1694028", "company": "Liberty Energy Inc.", "company_raw": "Liberty Energy Inc.", "who": "Liberty Energy Inc.", "who_key": "Liberty Energy Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Liberty Energy Inc. adjusts its stake in LBRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/0000102909-26-001671-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Liberty Energy Inc. Class A common stock", "new_value": "Liberty Energy Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001694028", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001694028", "applied": 1, "detected_at": "2026-10-25T18:39:45.862017"}]}, "key_people": [{"who": "Schlumberger limited/nv", "who_key": "SCHLUMBERGER LIMITED/NV", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 811946681.8, "net": -811946681.8, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 189593775.0, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000089924322034259/0000899243-22-034259-index.htm"}, {"action": "SELL", "amount": 204552500.0, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000089924322021950/0000899243-22-021950-index.htm"}, {"action": "SELL", "amount": 224750000.0, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000089924322016733/0000899243-22-016733-index.htm"}, {"action": "SELL", "amount": 83800406.8, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000089924322008767/0000899243-22-008767-index.htm"}, {"action": "SELL", "amount": 109250000.0, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000089924321043528/0000899243-21-043528-index.htm"}], "latest": {"action": "SELL", "amount": 189593775.0, "date": "2022-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000089924322034259/0000899243-22-034259-index.htm"}}, {"who": "Riverstone/Carlyle Energy Partners IV, L.P.", "who_key": "Riverstone/Carlyle Energy Partners IV, L.P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 654826215.053, "net": -654826215.053, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 186959939.2, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000156761921011995/0001567619-21-011995-index.htm"}, {"action": "SELL", "amount": 80400000.0, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000156761921006307/0001567619-21-006307-index.htm"}, {"action": "SELL", "amount": 14668200.0, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000156761921005525/0001567619-21-005525-index.htm"}, {"action": "SELL", "amount": 97788000.0, "date": "2021-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000156761921003100/0001567619-21-003100-index.htm"}, {"action": "SELL", "amount": 49507500.0, "date": "2020-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000156761920017689/0001567619-20-017689-index.htm"}, {"action": "SELL", "amount": 55257500.0, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000156761919020675/0001567619-19-020675-index.htm"}, {"action": "SELL", "amount": 116880000.0, "date": "2019-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000156761919014728/0001567619-19-014728-index.htm"}, {"action": "SELL", "amount": 1300007.0, "date": "2019-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000089924319002302/0000899243-19-002302-index.htm"}, {"action": "SELL", "amount": 47236877.688, "date": "2018-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000156761918002747/0001567619-18-002747-index.htm"}, {"action": "SELL", "amount": 4828191.165, "date": "2018-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000089924318001518/0000899243-18-001518-index.htm"}], "latest": {"action": "SELL", "amount": 186959939.2, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000156761921011995/0001567619-21-011995-index.htm"}}, {"who": "Robert Day", "who_key": "DAY ROBERT", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 87045000.0, "net": -87045000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24045000.000000004, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000089924319005182/0000899243-19-005182-index.htm"}, {"action": "SELL", "amount": 63000000.0, "date": "2018-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000089924318026362/0000899243-18-026362-index.htm"}], "latest": {"action": "SELL", "amount": 24045000.000000004, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000089924319005182/0000899243-19-005182-index.htm"}}, {"who": "Christopher A. Wright", "who_key": "Wright Christopher A", "role": "Chairman of the Board and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 31193614.7739, "net": -31193614.7739, "trades": 70, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 832000.0, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402825000020/0001694028-25-000020-index.htm"}, {"action": "SELL", "amount": 153178.72, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000132/0001694028-24-000132-index.htm"}, {"action": "SELL", "amount": 588480.0, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000130/0001694028-24-000130-index.htm"}, {"action": "SELL", "amount": 735654.1000000001, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000117/0001694028-24-000117-index.htm"}, {"action": "SELL", "amount": 802200.0, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000105/0001694028-24-000105-index.htm"}, {"action": "SELL", "amount": 811400.0, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000094/0001694028-24-000094-index.htm"}, {"action": "SELL", "amount": 880650.7, "date": "2024-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000087/0001694028-24-000087-index.htm"}, {"action": "SELL", "amount": 818000.0, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000065/0001694028-24-000065-index.htm"}, {"action": "SELL", "amount": 926457.7200000001, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000060/0001694028-24-000060-index.htm"}, {"action": "SELL", "amount": 860600.0, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000043/0001694028-24-000043-index.htm"}, {"action": "SELL", "amount": 903000.0, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000023/0001694028-24-000023-index.htm"}, {"action": "SELL", "amount": 819800.0, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919124004996/0001209191-24-004996-index.htm"}, {"action": "SELL", "amount": 39984.0, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123059574/0001209191-23-059574-index.htm"}, {"action": "SELL", "amount": 893572.0999999999, "date": "2023-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123057807/0001209191-23-057807-index.htm"}, {"action": "SELL", "amount": 1008858.6900000001, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123054758/0001209191-23-054758-index.htm"}, {"action": "SELL", "amount": 324822.39999999997, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123053096/0001209191-23-053096-index.htm"}, {"action": "SELL", "amount": 312256.0, "date": "2023-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123052876/0001209191-23-052876-index.htm"}, {"action": "SELL", "amount": 223431.7, "date": "2023-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123052574/0001209191-23-052574-index.htm"}, {"action": "SELL", "amount": 510842.80000000005, "date": "2023-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123052365/0001209191-23-052365-index.htm"}, {"action": "SELL", "amount": 178882.0, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123051535/0001209191-23-051535-index.htm"}, {"action": "SELL", "amount": 128835.8, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123049352/0001209191-23-049352-index.htm"}, {"action": "SELL", "amount": 152692.2, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123049010/0001209191-23-049010-index.htm"}, {"action": "SELL", "amount": 1244675.1600000001, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123048690/0001209191-23-048690-index.htm"}, {"action": "SELL", "amount": 155701.0, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123045254/0001209191-23-045254-index.htm"}, {"action": "SELL", "amount": 213538.16, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123044846/0001209191-23-044846-index.htm"}], "latest": {"action": "SELL", "amount": 832000.0, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402825000020/0001694028-25-000020-index.htm"}}, {"who": "Michael Stock", "who_key": "Stock Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21887959.6694, "net": -21887959.6694, "trades": 45, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 132253.44, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705066/000162828026059870/0001628280-26-059870-index.htm"}, {"action": "SELL", "amount": 126487.35, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705066/000162828026052833/0001628280-26-052833-index.htm"}, {"action": "SELL", "amount": 258874.11000000002, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026046605/0001628280-26-046605-index.htm"}, {"action": "SELL", "amount": 496083.72000000003, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026039970/0001628280-26-039970-index.htm"}, {"action": "SELL", "amount": 669533.0399999999, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026036976/0001628280-26-036976-index.htm"}, {"action": "SELL", "amount": 634500.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026006575/0001628280-26-006575-index.htm"}, {"action": "SELL", "amount": 80000.0, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402825000071/0001694028-25-000071-index.htm"}, {"action": "SELL", "amount": 85724.5, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402825000063/0001694028-25-000063-index.htm"}, {"action": "SELL", "amount": 179380.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402825000044/0001694028-25-000044-index.htm"}, {"action": "SELL", "amount": 115015.5, "date": "2025-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402825000024/0001694028-25-000024-index.htm"}, {"action": "SELL", "amount": 416482.0, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402825000022/0001694028-25-000022-index.htm"}, {"action": "SELL", "amount": 97550.00000000001, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000134/0001694028-24-000134-index.htm"}, {"action": "SELL", "amount": 184899.99999999997, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000128/0001694028-24-000128-index.htm"}, {"action": "SELL", "amount": 97550.00000000001, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000126/0001694028-24-000126-index.htm"}, {"action": "SELL", "amount": 92250.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000119/0001694028-24-000119-index.htm"}, {"action": "SELL", "amount": 86050.0, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000115/0001694028-24-000115-index.htm"}, {"action": "SELL", "amount": 288450.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000103/0001694028-24-000103-index.htm"}, {"action": "SELL", "amount": 105050.00000000001, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000096/0001694028-24-000096-index.htm"}, {"action": "SELL", "amount": 300150.0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000089/0001694028-24-000089-index.htm"}, {"action": "SELL", "amount": 458402.86, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000085/0001694028-24-000085-index.htm"}, {"action": "SELL", "amount": 91912.6116, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000075/0001694028-24-000075-index.htm"}, {"action": "SELL", "amount": 325278.629, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000067/0001694028-24-000067-index.htm"}, {"action": "SELL", "amount": 486330.0, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000055/0001694028-24-000055-index.htm"}, {"action": "SELL", "amount": 436596.0, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000041/0001694028-24-000041-index.htm"}, {"action": "SELL", "amount": 417320.0, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000013/0001694028-24-000013-index.htm"}], "latest": {"action": "SELL", "amount": 132253.44, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705066/000162828026059870/0001628280-26-059870-index.htm"}}, {"who": "Ron Gusek", "who_key": "Gusek Ron", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9939027.091, "net": -9939027.091, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2112009.091, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000037/0001694028-24-000037-index.htm"}, {"action": "SELL", "amount": 1586298.0, "date": "2023-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123053494/0001209191-23-053494-index.htm"}, {"action": "SELL", "amount": 386350.0, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919122047554/0001209191-22-047554-index.htm"}, {"action": "SELL", "amount": 1663000.0, "date": "2022-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919122027386/0001209191-22-027386-index.htm"}, {"action": "SELL", "amount": 845100.0, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919121037756/0001209191-21-037756-index.htm"}, {"action": "SELL", "amount": 297600.0, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919121036333/0001209191-21-036333-index.htm"}, {"action": "SELL", "amount": 146300.0, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919121033721/0001209191-21-033721-index.htm"}, {"action": "SELL", "amount": 407670.0, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919121031374/0001209191-21-031374-index.htm"}, {"action": "SELL", "amount": 399600.0, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919121030710/0001209191-21-030710-index.htm"}, {"action": "SELL", "amount": 320000.0, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919121018640/0001209191-21-018640-index.htm"}, {"action": "SELL", "amount": 309750.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919121016482/0001209191-21-016482-index.htm"}, {"action": "SELL", "amount": 565000.0, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919121013461/0001209191-21-013461-index.htm"}, {"action": "SELL", "amount": 109600.00000000001, "date": "2020-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919120061957/0001209191-20-061957-index.htm"}, {"action": "SELL", "amount": 350000.0, "date": "2019-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919119026282/0001209191-19-026282-index.htm"}, {"action": "SELL", "amount": 440750.0, "date": "2019-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919119012170/0001209191-19-012170-index.htm"}], "latest": {"action": "SELL", "amount": 2112009.091, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000037/0001694028-24-000037-index.htm"}}, {"who": "Ken Babcock", "who_key": "Babcock Ken", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1223291.0, "sold": 1601812.992, "net": -378521.9920000001, "trades": 4, "top_score": 51.0, "lean": "selling", "history": [{"action": "BUY", "amount": 223300.0, "date": "2026-10-26", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1705702/000162828026067906/0001628280-26-067906-index.htm"}, {"action": "SELL", "amount": 547234.248, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000058/0001694028-24-000058-index.htm"}, {"action": "SELL", "amount": 1054578.744, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123049011/0001209191-23-049011-index.htm"}, {"action": "BUY", "amount": 999991.0, "date": "2018-01-17", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000089924318001541/0000899243-18-001541-index.htm"}], "latest": {"action": "BUY", "amount": 223300.0, "date": "2026-10-26", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1705702/000162828026067906/0001628280-26-067906-index.htm"}}, {"who": "R. Sean Elliott", "who_key": "ELLIOTT R SEAN", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2694924.0, "net": -2694924.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 635000.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026006577/0001628280-26-006577-index.htm"}, {"action": "SELL", "amount": 462024.0, "date": "2024-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000169402824000039/0001694028-24-000039-index.htm"}, {"action": "SELL", "amount": 410008.0, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919124002493/0001209191-24-002493-index.htm"}, {"action": "SELL", "amount": 204000.0, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123054390/0001209191-23-054390-index.htm"}, {"action": "SELL", "amount": 257439.00000000003, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123045256/0001209191-23-045256-index.htm"}, {"action": "SELL", "amount": 241894.5, "date": "2023-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919123043696/0001209191-23-043696-index.htm"}, {"action": "SELL", "amount": 278700.0, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919122035184/0001209191-22-035184-index.htm"}, {"action": "SELL", "amount": 58000.0, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919121033281/0001209191-21-033281-index.htm"}, {"action": "SELL", "amount": 78000.0, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919121030362/0001209191-21-030362-index.htm"}, {"action": "SELL", "amount": 48798.5, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919120059627/0001209191-20-059627-index.htm"}, {"action": "SELL", "amount": 21060.0, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000120919119060509/0001209191-19-060509-index.htm"}], "latest": {"action": "SELL", "amount": 635000.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694028/000162828026006577/0001628280-26-006577-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -126487.35}, {"date": "2026-09-01", "net": -132253.44}, {"date": "2026-10-26", "net": 223300.0}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001628280-26-067906", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001694028-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001694028-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001628280-26-065353", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001921094-26-001073", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001628280-26-064994", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001921094-26-001064", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001694028-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059870", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000978", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001694028-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052833", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001921094-26-000800", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000786", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051130", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001694028-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001694028-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046605", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000700", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001694028-26-000034", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001694028-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039970", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000590", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001921094-26-000577", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036976", "price_sensitive": false}], "performance": {"ticker": "LBRT", "has_prices": true, "summary": {"n": 4, "avg": -0.14872665007114128, "win_rate": 0.25, "best": 0.05413814561294343, "worst": -0.36506746626686654, "as_of": "2026-10-27"}, "buys": [{"who": "Babcock Ken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 223300.0, "date": "2026-10-26", "score": 46.4, "ref_price": 16.07, "return": 0.05413814561294343}, {"who": "Murti Arjun N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250008.50942999998, "date": "2026-07-28", "score": 51.4, "ref_price": 17.7, "return": -0.04293785310734452}, {"who": "Murti Arjun N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249999.988815, "date": "2026-02-17", "score": 51.9, "ref_price": 26.68, "return": -0.36506746626686654}, {"who": "Babcock Ken", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999991.0, "date": "2018-01-17", "score": 51.0, "ref_price": 22.32, "return": -0.24103942652329743}]}, "price_series": [{"date": "2018-01-12", "close": 21.75, "volume": 10446200.0}, {"date": "2018-01-16", "close": 21.82, "volume": 1041826.0}, {"date": "2018-01-17", "close": 22.32, "volume": 1085873.0}, {"date": "2018-01-18", "close": 22.32, "volume": 693237.0}, {"date": "2018-01-19", "close": 22.58, "volume": 850481.0}, {"date": "2018-01-22", "close": 22.9, "volume": 365519.0}, {"date": "2018-01-23", "close": 23.03, "volume": 207082.0}, {"date": "2018-01-24", "close": 22.92, "volume": 635138.0}, {"date": "2018-01-25", "close": 22.78, "volume": 517501.0}, {"date": "2018-01-26", "close": 22.65, "volume": 401213.0}, {"date": "2018-01-29", "close": 22.55, "volume": 342606.0}, {"date": "2018-01-30", "close": 22.1, "volume": 1108850.0}, {"date": "2018-01-31", "close": 22.14, "volume": 816299.0}, {"date": "2018-02-01", "close": 21.72, "volume": 355213.0}, {"date": "2018-02-02", "close": 20.9, "volume": 531238.0}, {"date": "2018-02-05", "close": 20.47, "volume": 420683.0}, {"date": "2018-02-06", "close": 21.19, "volume": 1100541.0}, {"date": "2018-02-07", "close": 20.86, "volume": 552146.0}, {"date": "2018-02-08", "close": 20.31, "volume": 935572.0}, {"date": "2018-02-09", "close": 18.82, "volume": 2320387.0}, {"date": "2018-02-12", "close": 19.23, "volume": 323664.0}, {"date": "2018-02-13", "close": 19.22, "volume": 245226.0}, {"date": "2018-02-14", "close": 19.9, "volume": 608779.0}, {"date": "2018-02-15", "close": 19.85, "volume": 705236.0}, {"date": "2018-02-16", "close": 19.8, "volume": 274072.0}, {"date": "2018-02-20", "close": 19.86, "volume": 205925.0}, {"date": "2018-02-21", "close": 20.05, "volume": 271637.0}, {"date": "2018-02-22", "close": 19.9, "volume": 417415.0}, {"date": "2018-02-23", "close": 20.48, "volume": 296019.0}, {"date": "2018-02-26", "close": 20.2, "volume": 343310.0}, {"date": "2018-02-27", "close": 19.61, "volume": 327215.0}, {"date": "2018-02-28", "close": 18.59, "volume": 513407.0}, {"date": "2018-03-01", "close": 17.76, "volume": 1042145.0}, {"date": "2018-03-02", "close": 17.5, "volume": 1084580.0}, {"date": "2018-03-05", "close": 18.36, "volume": 501248.0}, {"date": "2018-03-06", "close": 18.24, "volume": 513515.0}, {"date": "2018-03-07", "close": 17.86, "volume": 644388.0}, {"date": "2018-03-08", "close": 17.55, "volume": 420362.0}, {"date": "2018-03-09", "close": 18.41, "volume": 255967.0}, {"date": "2018-03-12", "close": 18.99, "volume": 627602.0}, {"date": "2018-03-13", "close": 18.44, "volume": 1327974.0}, {"date": "2018-03-14", "close": 17.63, "volume": 960798.0}, {"date": "2018-03-15", "close": 17.02, "volume": 704166.0}, {"date": "2018-03-16", "close": 17.73, "volume": 2245802.0}, {"date": "2018-03-19", "close": 17.15, "volume": 493303.0}, {"date": "2018-03-20", "close": 17.44, "volume": 508977.0}, {"date": "2018-03-21", "close": 18.39, "volume": 450713.0}, {"date": "2018-03-22", "close": 18.12, "volume": 218379.0}, {"date": "2018-03-23", "close": 17.83, "volume": 590477.0}, {"date": "2018-03-26", "close": 17.54, "volume": 648263.0}, {"date": "2018-03-27", "close": 16.64, "volume": 752890.0}, {"date": "2018-03-28", "close": 16.22, "volume": 586575.0}, {"date": "2018-03-29", "close": 16.89, "volume": 598930.0}, {"date": "2018-04-02", "close": 16.44, "volume": 372619.0}, {"date": "2018-04-03", "close": 16.93, "volume": 278484.0}, {"date": "2018-04-04", "close": 17.21, "volume": 246130.0}, {"date": "2018-04-05", "close": 17.77, "volume": 371146.0}, {"date": "2018-04-06", "close": 17.52, "volume": 370760.0}, {"date": "2018-04-09", "close": 17.44, "volume": 412619.0}, {"date": "2018-04-10", "close": 19.26, "volume": 754703.0}, {"date": "2018-04-11", "close": 19.01, "volume": 673824.0}, {"date": "2018-04-12", "close": 18.74, "volume": 293192.0}, {"date": "2018-04-13", "close": 18.69, "volume": 253391.0}, {"date": "2018-04-16", "close": 19.04, "volume": 195914.0}, {"date": "2018-04-17", "close": 19.41, "volume": 369238.0}, {"date": "2018-04-18", "close": 19.66, "volume": 763565.0}, {"date": "2018-04-19", "close": 19.83, "volume": 312749.0}, {"date": "2018-04-20", "close": 19.48, "volume": 969871.0}, {"date": "2018-04-23", "close": 19.3, "volume": 383005.0}, {"date": "2018-04-24", "close": 19.94, "volume": 500625.0}, {"date": "2018-04-25", "close": 19.9, "volume": 321344.0}, {"date": "2018-04-26", "close": 19.94, "volume": 243037.0}, {"date": "2018-04-27", "close": 20.14, "volume": 222555.0}, {"date": "2018-04-30", "close": 19.94, "volume": 274539.0}, {"date": "2018-05-01", "close": 19.73, "volume": 368796.0}, {"date": "2018-05-02", "close": 20.04, "volume": 415599.0}, {"date": "2018-05-03", "close": 20.25, "volume": 309962.0}, {"date": "2018-05-04", "close": 19.73, "volume": 398630.0}, {"date": "2018-05-07", "close": 19.81, "volume": 711162.0}, {"date": "2018-05-08", "close": 19.98, "volume": 733738.0}, {"date": "2018-05-09", "close": 20.84, "volume": 936519.0}, {"date": "2018-05-10", "close": 20.86, "volume": 269067.0}, {"date": "2018-05-11", "close": 20.28, "volume": 188429.0}, {"date": "2018-05-14", "close": 21.0, "volume": 491529.0}, {"date": "2018-05-15", "close": 20.99, "volume": 412643.0}, {"date": "2018-05-16", "close": 21.23, "volume": 442041.0}, {"date": "2018-05-17", "close": 22.61, "volume": 516586.0}, {"date": "2018-05-18", "close": 22.9, "volume": 653893.0}, {"date": "2018-05-21", "close": 23.36, "volume": 666858.0}, {"date": "2018-05-22", "close": 23.09, "volume": 637782.0}, {"date": "2018-05-23", "close": 23.17, "volume": 760461.0}, {"date": "2018-05-24", "close": 22.7, "volume": 276583.0}, {"date": "2018-05-25", "close": 21.44, "volume": 492423.0}, {"date": "2018-05-29", "close": 21.68, "volume": 211464.0}, {"date": "2018-05-30", "close": 22.35, "volume": 519247.0}, {"date": "2018-05-31", "close": 21.26, "volume": 618688.0}, {"date": "2018-06-01", "close": 20.07, "volume": 921941.0}, {"date": "2018-06-04", "close": 19.53, "volume": 853173.0}, {"date": "2018-06-05", "close": 19.0, "volume": 563905.0}, {"date": "2018-06-06", "close": 19.5, "volume": 818484.0}, {"date": "2018-06-07", "close": 20.14, "volume": 588132.0}, {"date": "2018-06-08", "close": 18.78, "volume": 1314164.0}, {"date": "2018-06-11", "close": 18.3, "volume": 1273420.0}, {"date": "2018-06-12", "close": 18.58, "volume": 937229.0}, {"date": "2018-06-13", "close": 18.15, "volume": 751038.0}, {"date": "2018-06-14", "close": 18.19, "volume": 453161.0}, {"date": "2018-06-15", "close": 17.52, "volume": 897753.0}, {"date": "2018-06-18", "close": 17.87, "volume": 595720.0}, {"date": "2018-06-19", "close": 17.95, "volume": 391930.0}, {"date": "2018-06-20", "close": 17.96, "volume": 316907.0}, {"date": "2018-06-21", "close": 17.68, "volume": 710102.0}, {"date": "2018-06-22", "close": 18.08, "volume": 1278688.0}, {"date": "2018-06-25", "close": 17.58, "volume": 679495.0}, {"date": "2018-06-26", "close": 17.96, "volume": 379079.0}, {"date": "2018-06-27", "close": 18.75, "volume": 594046.0}, {"date": "2018-06-28", "close": 19.22, "volume": 276666.0}, {"date": "2018-06-29", "close": 18.72, "volume": 783286.0}, {"date": "2018-07-02", "close": 18.32, "volume": 807696.0}, {"date": "2018-07-03", "close": 18.33, "volume": 529365.0}, {"date": "2018-07-05", "close": 18.85, "volume": 579925.0}, {"date": "2018-07-06", "close": 18.74, "volume": 1792704.0}, {"date": "2018-07-09", "close": 19.3, "volume": 404267.0}, {"date": "2018-07-10", "close": 19.05, "volume": 476913.0}, {"date": "2018-07-11", "close": 18.08, "volume": 871486.0}, {"date": "2018-07-12", "close": 18.23, "volume": 544219.0}, {"date": "2018-07-13", "close": 18.24, "volume": 348607.0}, {"date": "2018-07-16", "close": 17.68, "volume": 584944.0}, {"date": "2018-07-17", "close": 17.67, "volume": 427315.0}, {"date": "2018-07-18", "close": 18.19, "volume": 589823.0}, {"date": "2018-07-19", "close": 18.27, "volume": 348116.0}, {"date": "2018-07-20", "close": 18.7, "volume": 514267.0}, {"date": "2018-07-23", "close": 17.74, "volume": 463278.0}, {"date": "2018-07-24", "close": 17.07, "volume": 489143.0}, {"date": "2018-07-25", "close": 16.61, "volume": 841514.0}, {"date": "2018-07-26", "close": 17.4, "volume": 590771.0}, {"date": "2018-07-27", "close": 17.54, "volume": 460317.0}, {"date": "2018-07-30", "close": 18.85, "volume": 727195.0}, {"date": "2018-07-31", "close": 19.6, "volume": 353301.0}, {"date": "2018-08-01", "close": 19.4, "volume": 427466.0}, {"date": "2018-08-02", "close": 19.8, "volume": 1332806.0}, {"date": "2018-08-03", "close": 19.74, "volume": 772632.0}, {"date": "2018-08-06", "close": 19.53, "volume": 864446.0}, {"date": "2018-08-07", "close": 18.8, "volume": 1179617.0}, {"date": "2018-08-08", "close": 19.22, "volume": 505911.0}, {"date": "2018-08-09", "close": 19.42, "volume": 426444.0}, {"date": "2018-08-10", "close": 20.31, "volume": 727950.0}, {"date": "2018-08-13", "close": 19.98, "volume": 543166.0}, {"date": "2018-08-14", "close": 20.0, "volume": 417188.0}, {"date": "2018-08-15", "close": 19.04, "volume": 332899.0}, {"date": "2018-08-16", "close": 19.45, "volume": 490265.0}, {"date": "2018-08-17", "close": 20.13, "volume": 399206.0}, {"date": "2018-08-20", "close": 20.5, "volume": 446338.0}, {"date": "2018-08-21", "close": 20.16, "volume": 725082.0}, {"date": "2018-08-22", "close": 20.6, "volume": 765410.0}, {"date": "2018-08-23", "close": 20.43, "volume": 567751.0}, {"date": "2018-08-24", "close": 20.76, "volume": 654247.0}, {"date": "2018-08-27", "close": 21.57, "volume": 798969.0}, {"date": "2018-08-28", "close": 21.16, "volume": 477270.0}, {"date": "2018-08-29", "close": 20.57, "volume": 487173.0}, {"date": "2018-08-30", "close": 19.45, "volume": 632726.0}, {"date": "2018-08-31", "close": 19.64, "volume": 537724.0}, {"date": "2018-09-04", "close": 19.03, "volume": 600016.0}, {"date": "2018-09-05", "close": 18.33, "volume": 939701.0}, {"date": "2018-09-06", "close": 17.01, "volume": 743318.0}, {"date": "2018-09-07", "close": 16.38, "volume": 711006.0}, {"date": "2018-09-10", "close": 17.17, "volume": 1099007.0}, {"date": "2018-09-11", "close": 17.95, "volume": 1237622.0}, {"date": "2018-09-12", "close": 19.22, "volume": 1447450.0}, {"date": "2018-09-13", "close": 19.05, "volume": 972562.0}, {"date": "2018-09-14", "close": 19.97, "volume": 1252756.0}, {"date": "2018-09-17", "close": 20.0, "volume": 1820803.0}, {"date": "2018-09-18", "close": 21.0, "volume": 986247.0}, {"date": "2018-09-19", "close": 21.43, "volume": 2069315.0}, {"date": "2018-09-20", "close": 21.78, "volume": 1334898.0}, {"date": "2018-09-21", "close": 21.67, "volume": 5690394.0}, {"date": "2018-09-24", "close": 21.61, "volume": 1520581.0}, {"date": "2018-09-25", "close": 21.68, "volume": 1336696.0}, {"date": "2018-09-26", "close": 21.15, "volume": 657411.0}, {"date": "2018-09-27", "close": 21.51, "volume": 541929.0}, {"date": "2018-09-28", "close": 21.57, "volume": 519878.0}, {"date": "2018-10-01", "close": 22.64, "volume": 1221580.0}, {"date": "2018-10-02", "close": 22.6, "volume": 1277762.0}, {"date": "2018-10-03", "close": 22.96, "volume": 336214.0}, {"date": "2018-10-04", "close": 22.2, "volume": 981701.0}, {"date": "2018-10-05", "close": 22.3, "volume": 771576.0}, {"date": "2018-10-08", "close": 22.11, "volume": 748579.0}, {"date": "2018-10-09", "close": 21.95, "volume": 719046.0}, {"date": "2018-10-10", "close": 20.88, "volume": 736294.0}, {"date": "2018-10-11", "close": 20.4, "volume": 625184.0}, {"date": "2018-10-12", "close": 20.08, "volume": 635062.0}, {"date": "2018-10-15", "close": 20.45, "volume": 1014184.0}, {"date": "2018-10-16", "close": 21.14, "volume": 966350.0}, {"date": "2018-10-17", "close": 20.97, "volume": 323913.0}, {"date": "2018-10-18", "close": 20.28, "volume": 393150.0}, {"date": "2018-10-19", "close": 18.91, "volume": 980904.0}, {"date": "2018-10-22", "close": 18.32, "volume": 603858.0}, {"date": "2018-10-23", "close": 17.36, "volume": 820554.0}, {"date": "2018-10-24", "close": 16.51, "volume": 718490.0}, {"date": "2018-10-25", "close": 16.71, "volume": 835254.0}, {"date": "2018-10-26", "close": 17.18, "volume": 679288.0}, {"date": "2018-10-29", "close": 16.97, "volume": 598621.0}, {"date": "2018-10-30", "close": 18.04, "volume": 828336.0}, {"date": "2018-10-31", "close": 18.98, "volume": 2201523.0}, {"date": "2018-11-01", "close": 19.04, "volume": 982822.0}, {"date": "2018-11-02", "close": 19.84, "volume": 727332.0}, {"date": "2018-11-05", "close": 21.21, "volume": 850559.0}, {"date": "2018-11-06", "close": 21.24, "volume": 595930.0}, {"date": "2018-11-07", "close": 21.66, "volume": 962529.0}, {"date": "2018-11-08", "close": 20.93, "volume": 528637.0}, {"date": "2018-11-09", "close": 20.51, "volume": 974240.0}, {"date": "2018-11-12", "close": 19.26, "volume": 492604.0}, {"date": "2018-11-13", "close": 18.74, "volume": 786123.0}, {"date": "2018-11-14", "close": 18.91, "volume": 594244.0}, {"date": "2018-11-15", "close": 19.18, "volume": 539231.0}, {"date": "2018-11-16", "close": 19.54, "volume": 441739.0}, {"date": "2018-11-19", "close": 19.55, "volume": 489807.0}, {"date": "2018-11-20", "close": 18.38, "volume": 459200.0}, {"date": "2018-11-21", "close": 18.58, "volume": 326421.0}, {"date": "2018-11-23", "close": 17.73, "volume": 215428.0}, {"date": "2018-11-26", "close": 17.92, "volume": 408301.0}, {"date": "2018-11-27", "close": 17.58, "volume": 468660.0}, {"date": "2018-11-28", "close": 17.05, "volume": 937214.0}, {"date": "2018-11-29", "close": 17.46, "volume": 419579.0}, {"date": "2018-11-30", "close": 17.32, "volume": 820952.0}, {"date": "2018-12-03", "close": 17.68, "volume": 823574.0}, {"date": "2018-12-04", "close": 15.99, "volume": 958613.0}, {"date": "2018-12-06", "close": 15.49, "volume": 1097149.0}, {"date": "2018-12-07", "close": 15.5, "volume": 1073393.0}, {"date": "2018-12-10", "close": 15.35, "volume": 574980.0}, {"date": "2018-12-11", "close": 15.8, "volume": 822529.0}, {"date": "2018-12-12", "close": 16.25, "volume": 584074.0}, {"date": "2018-12-13", "close": 15.89, "volume": 505851.0}, {"date": "2018-12-14", "close": 15.52, "volume": 600638.0}, {"date": "2018-12-17", "close": 15.61, "volume": 787082.0}, {"date": "2018-12-18", "close": 15.46, "volume": 460050.0}, {"date": "2018-12-19", "close": 14.28, "volume": 517021.0}, {"date": "2018-12-20", "close": 13.83, "volume": 580323.0}, {"date": "2018-12-21", "close": 13.21, "volume": 1401385.0}, {"date": "2018-12-24", "close": 12.93, "volume": 443535.0}, {"date": "2018-12-26", "close": 13.52, "volume": 483720.0}, {"date": "2018-12-27", "close": 13.11, "volume": 533362.0}, {"date": "2018-12-28", "close": 12.9, "volume": 285665.0}, {"date": "2018-12-31", "close": 12.95, "volume": 409351.0}, {"date": "2019-01-02", "close": 13.45, "volume": 705537.0}, {"date": "2019-01-03", "close": 13.22, "volume": 367140.0}, {"date": "2019-01-04", "close": 13.64, "volume": 855347.0}, {"date": "2019-01-07", "close": 13.79, "volume": 576235.0}, {"date": "2019-01-08", "close": 13.07, "volume": 668404.0}, {"date": "2019-01-09", "close": 13.78, "volume": 895853.0}, {"date": "2019-01-10", "close": 13.74, "volume": 711909.0}, {"date": "2019-01-11", "close": 13.23, "volume": 408111.0}, {"date": "2019-01-14", "close": 13.37, "volume": 693659.0}, {"date": "2019-01-15", "close": 13.62, "volume": 701870.0}, {"date": "2019-01-16", "close": 14.19, "volume": 1086769.0}, {"date": "2019-01-17", "close": 14.64, "volume": 809036.0}, {"date": "2019-01-18", "close": 15.23, "volume": 915002.0}, {"date": "2019-01-22", "close": 14.93, "volume": 782103.0}, {"date": "2019-01-23", "close": 14.44, "volume": 795806.0}, {"date": "2019-01-24", "close": 15.1, "volume": 696170.0}, {"date": "2019-01-25", "close": 15.64, "volume": 500516.0}, {"date": "2019-01-28", "close": 15.01, "volume": 538568.0}, {"date": "2019-01-29", "close": 15.09, "volume": 268740.0}, {"date": "2019-01-30", "close": 15.18, "volume": 308598.0}, {"date": "2019-01-31", "close": 15.21, "volume": 230577.0}, {"date": "2019-02-01", "close": 15.52, "volume": 361420.0}, {"date": "2019-02-04", "close": 16.0, "volume": 490160.0}, {"date": "2019-02-05", "close": 15.98, "volume": 691972.0}, {"date": "2019-02-06", "close": 16.09, "volume": 696285.0}, {"date": "2019-02-07", "close": 15.41, "volume": 665165.0}, {"date": "2019-02-08", "close": 15.32, "volume": 516133.0}, {"date": "2019-02-11", "close": 16.0, "volume": 283514.0}, {"date": "2019-02-12", "close": 16.18, "volume": 482552.0}, {"date": "2019-02-13", "close": 16.73, "volume": 476748.0}, {"date": "2019-02-14", "close": 16.78, "volume": 376942.0}, {"date": "2019-02-15", "close": 17.0, "volume": 356424.0}, {"date": "2019-02-19", "close": 16.95, "volume": 368375.0}, {"date": "2019-02-20", "close": 17.5, "volume": 655380.0}, {"date": "2019-02-21", "close": 16.89, "volume": 565152.0}, {"date": "2019-02-22", "close": 16.99, "volume": 340994.0}, {"date": "2019-02-25", "close": 17.17, "volume": 368414.0}, {"date": "2019-02-26", "close": 16.7, "volume": 364560.0}, {"date": "2019-02-27", "close": 16.67, "volume": 593602.0}, {"date": "2019-02-28", "close": 16.38, "volume": 420054.0}, {"date": "2019-03-01", "close": 16.44, "volume": 394327.0}, {"date": "2019-03-04", "close": 15.92, "volume": 813150.0}, {"date": "2019-03-05", "close": 15.64, "volume": 579536.0}, {"date": "2019-03-06", "close": 14.99, "volume": 436419.0}, {"date": "2019-03-07", "close": 14.61, "volume": 1070603.0}, {"date": "2019-03-08", "close": 14.46, "volume": 394737.0}, {"date": "2019-03-11", "close": 15.05, "volume": 542343.0}, {"date": "2019-03-12", "close": 15.46, "volume": 967547.0}, {"date": "2019-03-13", "close": 15.47, "volume": 1056542.0}, {"date": "2019-03-14", "close": 15.51, "volume": 379011.0}, {"date": "2019-03-15", "close": 15.59, "volume": 941491.0}, {"date": "2019-03-18", "close": 16.26, "volume": 335405.0}, {"date": "2019-03-19", "close": 16.09, "volume": 445219.0}, {"date": "2019-03-20", "close": 16.14, "volume": 474596.0}, {"date": "2019-03-21", "close": 15.87, "volume": 291696.0}, {"date": "2019-03-22", "close": 14.74, "volume": 530365.0}, {"date": "2019-03-25", "close": 14.17, "volume": 629204.0}, {"date": "2019-03-26", "close": 14.68, "volume": 444172.0}, {"date": "2019-03-27", "close": 14.92, "volume": 385385.0}, {"date": "2019-03-28", "close": 15.55, "volume": 510551.0}, {"date": "2019-03-29", "close": 15.39, "volume": 504245.0}, {"date": "2019-04-01", "close": 15.43, "volume": 566997.0}, {"date": "2019-04-02", "close": 15.42, "volume": 630679.0}, {"date": "2019-04-03", "close": 15.32, "volume": 480153.0}, {"date": "2019-04-04", "close": 16.33, "volume": 416816.0}, {"date": "2019-04-05", "close": 16.47, "volume": 764506.0}, {"date": "2019-04-08", "close": 16.54, "volume": 360469.0}, {"date": "2019-04-09", "close": 16.2, "volume": 282100.0}, {"date": "2019-04-10", "close": 16.59, "volume": 184795.0}, {"date": "2019-04-11", "close": 16.48, "volume": 270481.0}, {"date": "2019-04-12", "close": 16.25, "volume": 336318.0}, {"date": "2019-04-15", "close": 16.04, "volume": 307094.0}, {"date": "2019-04-16", "close": 16.76, "volume": 316171.0}, {"date": "2019-04-17", "close": 17.19, "volume": 1707658.0}, {"date": "2019-04-18", "close": 16.64, "volume": 717364.0}, {"date": "2019-04-22", "close": 17.22, "volume": 707746.0}, {"date": "2019-04-23", "close": 17.6, "volume": 1179449.0}, {"date": "2019-04-24", "close": 16.62, "volume": 1890339.0}, {"date": "2019-04-25", "close": 16.07, "volume": 443800.0}, {"date": "2019-04-26", "close": 15.7, "volume": 439863.0}, {"date": "2019-04-29", "close": 15.48, "volume": 432390.0}, {"date": "2019-04-30", "close": 14.91, "volume": 857854.0}, {"date": "2019-05-01", "close": 16.08, "volume": 2076433.0}, {"date": "2019-05-02", "close": 16.36, "volume": 691731.0}, {"date": "2019-05-03", "close": 16.73, "volume": 424020.0}, {"date": "2019-05-06", "close": 17.0, "volume": 593699.0}, {"date": "2019-05-07", "close": 16.7, "volume": 338926.0}, {"date": "2019-05-08", "close": 16.31, "volume": 400335.0}, {"date": "2019-05-09", "close": 15.69, "volume": 572197.0}, {"date": "2019-05-10", "close": 15.51, "volume": 889377.0}, {"date": "2019-05-13", "close": 15.05, "volume": 319266.0}, {"date": "2019-05-14", "close": 15.7, "volume": 224038.0}, {"date": "2019-05-15", "close": 15.81, "volume": 432115.0}, {"date": "2019-05-16", "close": 16.35, "volume": 280788.0}, {"date": "2019-05-17", "close": 15.95, "volume": 400492.0}, {"date": "2019-05-20", "close": 16.15, "volume": 359986.0}, {"date": "2019-05-21", "close": 16.42, "volume": 321493.0}, {"date": "2019-05-22", "close": 15.29, "volume": 585258.0}, {"date": "2019-05-23", "close": 14.27, "volume": 826464.0}, {"date": "2019-05-24", "close": 14.06, "volume": 420198.0}, {"date": "2019-05-28", "close": 14.14, "volume": 680152.0}, {"date": "2019-05-29", "close": 14.04, "volume": 187362.0}, {"date": "2019-05-30", "close": 13.38, "volume": 571084.0}, {"date": "2019-05-31", "close": 12.75, "volume": 657373.0}, {"date": "2019-06-03", "close": 12.99, "volume": 580525.0}, {"date": "2019-06-04", "close": 13.35, "volume": 386071.0}, {"date": "2019-06-05", "close": 13.0, "volume": 465687.0}, {"date": "2019-06-06", "close": 13.07, "volume": 548171.0}, {"date": "2019-06-07", "close": 13.53, "volume": 753935.0}, {"date": "2019-06-10", "close": 14.01, "volume": 1049365.0}, {"date": "2019-06-11", "close": 14.0, "volume": 798732.0}, {"date": "2019-06-12", "close": 13.2, "volume": 746795.0}, {"date": "2019-06-13", "close": 13.61, "volume": 327149.0}, {"date": "2019-06-14", "close": 13.45, "volume": 296729.0}, {"date": "2019-06-17", "close": 13.94, "volume": 862217.0}, {"date": "2019-06-18", "close": 13.9, "volume": 621200.0}, {"date": "2019-06-19", "close": 13.77, "volume": 329274.0}, {"date": "2019-06-20", "close": 15.05, "volume": 677635.0}, {"date": "2019-06-21", "close": 15.15, "volume": 712211.0}, {"date": "2019-06-24", "close": 15.08, "volume": 468395.0}, {"date": "2019-06-25", "close": 15.13, "volume": 399635.0}, {"date": "2019-06-26", "close": 15.79, "volume": 450878.0}, {"date": "2019-06-27", "close": 16.21, "volume": 566425.0}, {"date": "2019-06-28", "close": 16.18, "volume": 1755466.0}, {"date": "2019-07-01", "close": 15.85, "volume": 557199.0}, {"date": "2019-07-02", "close": 15.0, "volume": 685993.0}, {"date": "2019-07-03", "close": 15.23, "volume": 90374.0}, {"date": "2019-07-05", "close": 15.82, "volume": 260473.0}, {"date": "2019-07-08", "close": 15.69, "volume": 445121.0}, {"date": "2019-07-09", "close": 14.07, "volume": 1862321.0}, {"date": "2019-07-10", "close": 14.68, "volume": 1132389.0}, {"date": "2019-07-11", "close": 14.96, "volume": 1163077.0}, {"date": "2019-07-12", "close": 15.04, "volume": 1001074.0}, {"date": "2019-07-15", "close": 14.67, "volume": 579584.0}, {"date": "2019-07-16", "close": 14.19, "volume": 448860.0}, {"date": "2019-07-17", "close": 13.41, "volume": 501789.0}, {"date": "2019-07-18", "close": 12.72, "volume": 1097606.0}, {"date": "2019-07-19", "close": 12.99, "volume": 722957.0}, {"date": "2019-07-22", "close": 13.44, "volume": 984145.0}, {"date": "2019-07-23", "close": 13.93, "volume": 573921.0}, {"date": "2019-07-24", "close": 14.0, "volume": 733247.0}, {"date": "2019-07-25", "close": 13.51, "volume": 611377.0}, {"date": "2019-07-26", "close": 13.75, "volume": 1268197.0}, {"date": "2019-07-29", "close": 13.01, "volume": 944386.0}, {"date": "2019-07-30", "close": 13.95, "volume": 1063647.0}, {"date": "2019-07-31", "close": 14.15, "volume": 1793816.0}, {"date": "2019-08-01", "close": 13.53, "volume": 846333.0}, {"date": "2019-08-02", "close": 13.22, "volume": 961774.0}, {"date": "2019-08-05", "close": 12.41, "volume": 969871.0}, {"date": "2019-08-06", "close": 11.95, "volume": 868106.0}, {"date": "2019-08-07", "close": 11.79, "volume": 1004470.0}, {"date": "2019-08-08", "close": 12.09, "volume": 644689.0}, {"date": "2019-08-09", "close": 12.0, "volume": 595734.0}, {"date": "2019-08-12", "close": 11.82, "volume": 600226.0}, {"date": "2019-08-13", "close": 11.88, "volume": 396982.0}, {"date": "2019-08-14", "close": 11.29, "volume": 727697.0}, {"date": "2019-08-15", "close": 11.59, "volume": 744496.0}, {"date": "2019-08-16", "close": 11.78, "volume": 775177.0}, {"date": "2019-08-19", "close": 11.7, "volume": 509825.0}, {"date": "2019-08-20", "close": 11.25, "volume": 857425.0}, {"date": "2019-08-21", "close": 11.21, "volume": 879100.0}, {"date": "2019-08-22", "close": 10.73, "volume": 523063.0}, {"date": "2019-08-23", "close": 10.14, "volume": 617885.0}, {"date": "2019-08-26", "close": 10.38, "volume": 490015.0}, {"date": "2019-08-27", "close": 10.12, "volume": 880910.0}, {"date": "2019-08-28", "close": 10.43, "volume": 445928.0}, {"date": "2019-08-29", "close": 10.75, "volume": 603936.0}, {"date": "2019-08-30", "close": 10.77, "volume": 515478.0}, {"date": "2019-09-03", "close": 10.84, "volume": 631745.0}, {"date": "2019-09-04", "close": 10.31, "volume": 861434.0}, {"date": "2019-09-05", "close": 10.31, "volume": 710756.0}, {"date": "2019-09-06", "close": 10.4, "volume": 868424.0}, {"date": "2019-09-09", "close": 10.47, "volume": 1122812.0}, {"date": "2019-09-10", "close": 11.22, "volume": 958611.0}, {"date": "2019-09-11", "close": 11.21, "volume": 529020.0}, {"date": "2019-09-12", "close": 10.89, "volume": 804025.0}, {"date": "2019-09-13", "close": 11.15, "volume": 1314607.0}, {"date": "2019-09-16", "close": 12.05, "volume": 1340328.0}, {"date": "2019-09-17", "close": 11.1, "volume": 1590492.0}, {"date": "2019-09-18", "close": 11.29, "volume": 1002061.0}, {"date": "2019-09-19", "close": 11.14, "volume": 1005539.0}, {"date": "2019-09-20", "close": 10.93, "volume": 1711230.0}, {"date": "2019-09-23", "close": 11.08, "volume": 637937.0}, {"date": "2019-09-24", "close": 10.55, "volume": 1409491.0}, {"date": "2019-09-25", "close": 10.65, "volume": 1198997.0}, {"date": "2019-09-26", "close": 10.52, "volume": 814486.0}, {"date": "2019-09-27", "close": 10.85, "volume": 742057.0}, {"date": "2019-09-30", "close": 10.83, "volume": 788967.0}, {"date": "2019-10-01", "close": 10.51, "volume": 795977.0}, {"date": "2019-10-02", "close": 10.34, "volume": 673711.0}, {"date": "2019-10-03", "close": 10.54, "volume": 659793.0}, {"date": "2019-10-04", "close": 10.31, "volume": 1155283.0}, {"date": "2019-10-07", "close": 10.25, "volume": 1176847.0}, {"date": "2019-10-08", "close": 10.13, "volume": 1163957.0}, {"date": "2019-10-09", "close": 9.53, "volume": 1202811.0}, {"date": "2019-10-10", "close": 9.24, "volume": 1342383.0}, {"date": "2019-10-11", "close": 9.17, "volume": 1551007.0}, {"date": "2019-10-14", "close": 8.76, "volume": 885213.0}, {"date": "2019-10-15", "close": 8.33, "volume": 1204683.0}, {"date": "2019-10-16", "close": 8.39, "volume": 1631280.0}, {"date": "2019-10-17", "close": 8.36, "volume": 770558.0}, {"date": "2019-10-18", "close": 8.22, "volume": 1020425.0}, {"date": "2019-10-21", "close": 8.69, "volume": 861300.0}, {"date": "2019-10-22", "close": 8.73, "volume": 1237027.0}, {"date": "2019-10-23", "close": 8.92, "volume": 1131266.0}, {"date": "2019-10-24", "close": 9.05, "volume": 1327938.0}, {"date": "2019-10-25", "close": 9.47, "volume": 965340.0}, {"date": "2019-10-28", "close": 9.24, "volume": 608716.0}, {"date": "2019-10-29", "close": 9.36, "volume": 1511459.0}, {"date": "2019-10-30", "close": 9.37, "volume": 1739484.0}, {"date": "2019-10-31", "close": 9.21, "volume": 1426168.0}, {"date": "2019-11-01", "close": 9.81, "volume": 835701.0}, {"date": "2019-11-04", "close": 10.12, "volume": 1493775.0}, {"date": "2019-11-05", "close": 9.26, "volume": 3426557.0}, {"date": "2019-11-06", "close": 9.3, "volume": 2028468.0}, {"date": "2019-11-07", "close": 9.09, "volume": 1368112.0}, {"date": "2019-11-08", "close": 9.02, "volume": 533582.0}, {"date": "2019-11-11", "close": 9.07, "volume": 518483.0}, {"date": "2019-11-12", "close": 8.96, "volume": 528359.0}, {"date": "2019-11-13", "close": 8.64, "volume": 480311.0}, {"date": "2019-11-14", "close": 8.66, "volume": 725966.0}, {"date": "2019-11-15", "close": 8.66, "volume": 851584.0}, {"date": "2019-11-18", "close": 8.29, "volume": 977560.0}, {"date": "2019-11-19", "close": 8.08, "volume": 905559.0}, {"date": "2019-11-20", "close": 8.09, "volume": 869964.0}, {"date": "2019-11-21", "close": 8.4, "volume": 843738.0}, {"date": "2019-11-22", "close": 8.5, "volume": 504246.0}, {"date": "2019-11-25", "close": 8.78, "volume": 487131.0}, {"date": "2019-11-26", "close": 8.69, "volume": 725085.0}, {"date": "2019-11-27", "close": 8.94, "volume": 389919.0}, {"date": "2019-11-29", "close": 8.84, "volume": 211466.0}, {"date": "2019-12-02", "close": 8.82, "volume": 479208.0}, {"date": "2019-12-03", "close": 8.58, "volume": 514941.0}, {"date": "2019-12-04", "close": 8.89, "volume": 484277.0}, {"date": "2019-12-05", "close": 8.63, "volume": 430980.0}, {"date": "2019-12-06", "close": 9.07, "volume": 716187.0}, {"date": "2019-12-09", "close": 9.35, "volume": 999808.0}, {"date": "2019-12-10", "close": 9.9, "volume": 1376978.0}, {"date": "2019-12-11", "close": 10.0, "volume": 1091285.0}, {"date": "2019-12-12", "close": 10.53, "volume": 853745.0}, {"date": "2019-12-13", "close": 10.62, "volume": 783982.0}, {"date": "2019-12-16", "close": 10.94, "volume": 1010232.0}, {"date": "2019-12-17", "close": 10.94, "volume": 2636929.0}, {"date": "2019-12-18", "close": 11.08, "volume": 892392.0}, {"date": "2019-12-19", "close": 11.0, "volume": 1077937.0}, {"date": "2019-12-20", "close": 10.73, "volume": 1428524.0}, {"date": "2019-12-23", "close": 11.14, "volume": 714243.0}, {"date": "2019-12-24", "close": 11.17, "volume": 318514.0}, {"date": "2019-12-26", "close": 11.18, "volume": 464155.0}, {"date": "2019-12-27", "close": 10.91, "volume": 533007.0}, {"date": "2019-12-30", "close": 11.15, "volume": 816990.0}, {"date": "2019-12-31", "close": 11.12, "volume": 807431.0}, {"date": "2020-01-02", "close": 10.74, "volume": 782747.0}, {"date": "2020-01-03", "close": 11.06, "volume": 554922.0}, {"date": "2020-01-06", "close": 11.37, "volume": 1172315.0}, {"date": "2020-01-07", "close": 11.17, "volume": 681458.0}, {"date": "2020-01-08", "close": 11.0, "volume": 772785.0}, {"date": "2020-01-09", "close": 10.65, "volume": 733895.0}, {"date": "2020-01-10", "close": 10.72, "volume": 575709.0}, {"date": "2020-01-13", "close": 10.28, "volume": 645876.0}, {"date": "2020-01-14", "close": 10.38, "volume": 567802.0}, {"date": "2020-01-15", "close": 10.48, "volume": 527305.0}, {"date": "2020-01-16", "close": 10.75, "volume": 504198.0}, {"date": "2020-01-17", "close": 10.61, "volume": 516984.0}, {"date": "2020-01-21", "close": 9.77, "volume": 640366.0}, {"date": "2020-01-22", "close": 9.62, "volume": 583582.0}, {"date": "2020-01-23", "close": 9.32, "volume": 744630.0}, {"date": "2020-01-24", "close": 8.79, "volume": 654803.0}, {"date": "2020-01-27", "close": 8.35, "volume": 655612.0}, {"date": "2020-01-28", "close": 8.56, "volume": 976672.0}, {"date": "2020-01-29", "close": 8.48, "volume": 578025.0}, {"date": "2020-01-30", "close": 8.79, "volume": 684290.0}, {"date": "2020-01-31", "close": 8.48, "volume": 612564.0}, {"date": "2020-02-03", "close": 8.0, "volume": 726822.0}, {"date": "2020-02-04", "close": 8.01, "volume": 657628.0}, {"date": "2020-02-05", "close": 8.87, "volume": 1125218.0}, {"date": "2020-02-06", "close": 7.8, "volume": 2537297.0}, {"date": "2020-02-07", "close": 7.76, "volume": 1131419.0}, {"date": "2020-02-10", "close": 7.79, "volume": 950715.0}, {"date": "2020-02-11", "close": 7.71, "volume": 674279.0}, {"date": "2020-02-12", "close": 7.73, "volume": 650679.0}, {"date": "2020-02-13", "close": 7.74, "volume": 496224.0}, {"date": "2020-02-14", "close": 8.0, "volume": 594013.0}, {"date": "2020-02-18", "close": 7.98, "volume": 421081.0}, {"date": "2020-02-19", "close": 8.28, "volume": 431071.0}, {"date": "2020-02-20", "close": 8.37, "volume": 573657.0}, {"date": "2020-02-21", "close": 7.97, "volume": 984908.0}, {"date": "2020-02-24", "close": 7.32, "volume": 1079032.0}, {"date": "2020-02-25", "close": 6.83, "volume": 510217.0}, {"date": "2020-02-26", "close": 6.82, "volume": 599690.0}, {"date": "2020-02-27", "close": 6.52, "volume": 1736911.0}, {"date": "2020-02-28", "close": 6.69, "volume": 1220298.0}, {"date": "2020-03-02", "close": 6.47, "volume": 955822.0}, {"date": "2020-03-03", "close": 6.29, "volume": 934543.0}, {"date": "2020-03-04", "close": 6.06, "volume": 970272.0}, {"date": "2020-03-05", "close": 5.49, "volume": 836905.0}, {"date": "2020-03-06", "close": 4.66, "volume": 979665.0}, {"date": "2020-03-09", "close": 3.65, "volume": 3124194.0}, {"date": "2020-03-10", "close": 3.15, "volume": 2374581.0}, {"date": "2020-03-11", "close": 3.25, "volume": 1664837.0}, {"date": "2020-03-12", "close": 2.86, "volume": 1487399.0}, {"date": "2020-03-13", "close": 2.98, "volume": 1441589.0}, {"date": "2020-03-16", "close": 2.82, "volume": 850869.0}, {"date": "2020-03-17", "close": 3.01, "volume": 1502955.0}, {"date": "2020-03-18", "close": 2.4, "volume": 964674.0}, {"date": "2020-03-19", "close": 2.76, "volume": 766345.0}, {"date": "2020-03-20", "close": 2.41, "volume": 1675320.0}, {"date": "2020-03-23", "close": 2.4, "volume": 777203.0}, {"date": "2020-03-24", "close": 2.85, "volume": 724687.0}, {"date": "2020-03-25", "close": 2.66, "volume": 740146.0}, {"date": "2020-03-26", "close": 3.01, "volume": 725947.0}, {"date": "2020-03-27", "close": 2.64, "volume": 507020.0}, {"date": "2020-03-30", "close": 2.65, "volume": 756125.0}, {"date": "2020-03-31", "close": 2.69, "volume": 1059695.0}, {"date": "2020-04-01", "close": 2.26, "volume": 667389.0}, {"date": "2020-04-02", "close": 2.47, "volume": 857641.0}, {"date": "2020-04-03", "close": 2.48, "volume": 1305610.0}, {"date": "2020-04-06", "close": 2.68, "volume": 1679356.0}, {"date": "2020-04-07", "close": 2.69, "volume": 1298391.0}, {"date": "2020-04-08", "close": 3.34, "volume": 849582.0}, {"date": "2020-04-09", "close": 3.34, "volume": 1182588.0}, {"date": "2020-04-13", "close": 3.44, "volume": 655670.0}, {"date": "2020-04-14", "close": 3.25, "volume": 556758.0}, {"date": "2020-04-15", "close": 2.85, "volume": 661717.0}, {"date": "2020-04-16", "close": 2.63, "volume": 520828.0}, {"date": "2020-04-17", "close": 2.8, "volume": 640956.0}, {"date": "2020-04-20", "close": 2.87, "volume": 1161044.0}, {"date": "2020-04-21", "close": 2.78, "volume": 570470.0}, {"date": "2020-04-22", "close": 2.74, "volume": 893379.0}, {"date": "2020-04-23", "close": 3.49, "volume": 1085652.0}, {"date": "2020-04-24", "close": 3.58, "volume": 882098.0}, {"date": "2020-04-27", "close": 3.3, "volume": 1063190.0}, {"date": "2020-04-28", "close": 3.59, "volume": 581006.0}, {"date": "2020-04-29", "close": 4.86, "volume": 4100973.0}, {"date": "2020-04-30", "close": 4.72, "volume": 1599184.0}, {"date": "2020-05-01", "close": 4.29, "volume": 927234.0}, {"date": "2020-05-04", "close": 4.14, "volume": 1067859.0}, {"date": "2020-05-05", "close": 4.22, "volume": 1016124.0}, {"date": "2020-05-06", "close": 4.15, "volume": 701887.0}, {"date": "2020-05-07", "close": 4.26, "volume": 798879.0}, {"date": "2020-05-08", "close": 4.71, "volume": 703438.0}, {"date": "2020-05-11", "close": 4.61, "volume": 718633.0}, {"date": "2020-05-12", "close": 4.71, "volume": 751523.0}, {"date": "2020-05-13", "close": 4.24, "volume": 1166151.0}, {"date": "2020-05-14", "close": 4.26, "volume": 366653.0}, {"date": "2020-05-15", "close": 4.34, "volume": 445749.0}, {"date": "2020-05-18", "close": 5.1, "volume": 1094953.0}, {"date": "2020-05-19", "close": 4.97, "volume": 685803.0}, {"date": "2020-05-20", "close": 5.35, "volume": 649423.0}, {"date": "2020-05-21", "close": 5.42, "volume": 531163.0}, {"date": "2020-05-22", "close": 5.0, "volume": 348070.0}, {"date": "2020-05-26", "close": 5.35, "volume": 955453.0}, {"date": "2020-05-27", "close": 5.42, "volume": 488805.0}, {"date": "2020-05-28", "close": 5.43, "volume": 992563.0}, {"date": "2020-05-29", "close": 5.15, "volume": 798267.0}, {"date": "2020-06-01", "close": 5.2, "volume": 522982.0}, {"date": "2020-06-02", "close": 5.66, "volume": 501304.0}, {"date": "2020-06-03", "close": 5.75, "volume": 540547.0}, {"date": "2020-06-04", "close": 6.1, "volume": 525058.0}, {"date": "2020-06-05", "close": 7.01, "volume": 1067071.0}, {"date": "2020-06-08", "close": 7.33, "volume": 1781678.0}, {"date": "2020-06-09", "close": 7.03, "volume": 693463.0}, {"date": "2020-06-10", "close": 6.7, "volume": 930844.0}, {"date": "2020-06-11", "close": 5.72, "volume": 895606.0}, {"date": "2020-06-12", "close": 5.95, "volume": 809413.0}, {"date": "2020-06-15", "close": 6.14, "volume": 650165.0}, {"date": "2020-06-16", "close": 6.37, "volume": 868961.0}, {"date": "2020-06-17", "close": 6.0, "volume": 463275.0}, {"date": "2020-06-18", "close": 6.26, "volume": 478196.0}, {"date": "2020-06-19", "close": 6.56, "volume": 1633177.0}, {"date": "2020-06-22", "close": 6.51, "volume": 1598560.0}, {"date": "2020-06-23", "close": 6.47, "volume": 859463.0}, {"date": "2020-06-24", "close": 5.8, "volume": 810255.0}, {"date": "2020-06-25", "close": 5.67, "volume": 905741.0}, {"date": "2020-06-26", "close": 5.11, "volume": 1974343.0}, {"date": "2020-06-29", "close": 5.4, "volume": 1039086.0}, {"date": "2020-06-30", "close": 5.48, "volume": 1047561.0}, {"date": "2020-07-01", "close": 5.47, "volume": 661279.0}, {"date": "2020-07-02", "close": 5.55, "volume": 481081.0}, {"date": "2020-07-06", "close": 5.7, "volume": 566531.0}, {"date": "2020-07-07", "close": 5.44, "volume": 565569.0}, {"date": "2020-07-08", "close": 5.41, "volume": 658942.0}, {"date": "2020-07-09", "close": 5.22, "volume": 636380.0}, {"date": "2020-07-10", "close": 5.36, "volume": 355806.0}, {"date": "2020-07-13", "close": 5.04, "volume": 476964.0}, {"date": "2020-07-14", "close": 5.53, "volume": 802126.0}, {"date": "2020-07-15", "close": 6.13, "volume": 518694.0}, {"date": "2020-07-16", "close": 5.99, "volume": 278906.0}, {"date": "2020-07-17", "close": 5.97, "volume": 317567.0}, {"date": "2020-07-20", "close": 6.23, "volume": 790715.0}, {"date": "2020-07-21", "close": 6.59, "volume": 526619.0}, {"date": "2020-07-22", "close": 6.45, "volume": 278492.0}, {"date": "2020-07-23", "close": 6.6, "volume": 388989.0}, {"date": "2020-07-24", "close": 6.5, "volume": 184464.0}, {"date": "2020-07-27", "close": 6.71, "volume": 482299.0}, {"date": "2020-07-28", "close": 6.35, "volume": 488762.0}, {"date": "2020-07-29", "close": 6.45, "volume": 534166.0}, {"date": "2020-07-30", "close": 6.09, "volume": 622678.0}, {"date": "2020-07-31", "close": 5.65, "volume": 561980.0}, {"date": "2020-08-03", "close": 5.96, "volume": 370737.0}, {"date": "2020-08-04", "close": 6.31, "volume": 397864.0}, {"date": "2020-08-05", "close": 6.65, "volume": 308081.0}, {"date": "2020-08-06", "close": 6.37, "volume": 195558.0}, {"date": "2020-08-07", "close": 6.48, "volume": 458586.0}, {"date": "2020-08-10", "close": 6.9, "volume": 536765.0}, {"date": "2020-08-11", "close": 7.11, "volume": 610222.0}, {"date": "2020-08-12", "close": 7.32, "volume": 541313.0}, {"date": "2020-08-13", "close": 7.29, "volume": 277329.0}, {"date": "2020-08-14", "close": 7.35, "volume": 194789.0}, {"date": "2020-08-17", "close": 7.27, "volume": 387709.0}, {"date": "2020-08-18", "close": 6.89, "volume": 236868.0}, {"date": "2020-08-19", "close": 7.05, "volume": 162441.0}, {"date": "2020-08-20", "close": 6.84, "volume": 128934.0}, {"date": "2020-08-21", "close": 6.47, "volume": 177833.0}, {"date": "2020-08-24", "close": 6.67, "volume": 439530.0}, {"date": "2020-08-25", "close": 6.55, "volume": 198868.0}, {"date": "2020-08-26", "close": 6.43, "volume": 172356.0}, {"date": "2020-08-27", "close": 6.64, "volume": 169478.0}, {"date": "2020-08-28", "close": 6.81, "volume": 315054.0}, {"date": "2020-08-31", "close": 6.45, "volume": 278694.0}, {"date": "2020-09-01", "close": 8.75, "volume": 3911259.0}, {"date": "2020-09-02", "close": 8.58, "volume": 1813993.0}, {"date": "2020-09-03", "close": 8.6, "volume": 675419.0}, {"date": "2020-09-04", "close": 8.67, "volume": 468999.0}, {"date": "2020-09-08", "close": 8.21, "volume": 1190228.0}, {"date": "2020-09-09", "close": 8.29, "volume": 820059.0}, {"date": "2020-09-10", "close": 8.08, "volume": 2224300.0}, {"date": "2020-09-11", "close": 8.15, "volume": 1359182.0}, {"date": "2020-09-14", "close": 8.62, "volume": 1340718.0}, {"date": "2020-09-15", "close": 9.01, "volume": 955295.0}, {"date": "2020-09-16", "close": 9.32, "volume": 1256012.0}, {"date": "2020-09-17", "close": 9.47, "volume": 1305042.0}, {"date": "2020-09-18", "close": 9.01, "volume": 3293680.0}, {"date": "2020-09-21", "close": 7.65, "volume": 1343834.0}, {"date": "2020-09-22", "close": 7.44, "volume": 1041087.0}, {"date": "2020-09-23", "close": 7.28, "volume": 1090204.0}, {"date": "2020-09-24", "close": 7.06, "volume": 751566.0}, {"date": "2020-09-25", "close": 7.35, "volume": 1029121.0}, {"date": "2020-09-28", "close": 7.6, "volume": 724990.0}, {"date": "2020-09-29", "close": 7.88, "volume": 834842.0}, {"date": "2020-09-30", "close": 7.99, "volume": 1323964.0}, {"date": "2020-10-01", "close": 7.96, "volume": 892757.0}, {"date": "2020-10-02", "close": 8.68, "volume": 841847.0}, {"date": "2020-10-05", "close": 9.6, "volume": 767500.0}, {"date": "2020-10-06", "close": 9.46, "volume": 1947475.0}, {"date": "2020-10-07", "close": 8.62, "volume": 2794743.0}, {"date": "2020-10-08", "close": 8.77, "volume": 1263722.0}, {"date": "2020-10-09", "close": 8.35, "volume": 728344.0}, {"date": "2020-10-12", "close": 8.25, "volume": 381156.0}, {"date": "2020-10-13", "close": 7.87, "volume": 973382.0}, {"date": "2020-10-14", "close": 7.92, "volume": 757877.0}, {"date": "2020-10-15", "close": 7.96, "volume": 1350579.0}, {"date": "2020-10-16", "close": 7.51, "volume": 727413.0}, {"date": "2020-10-19", "close": 7.6, "volume": 750895.0}, {"date": "2020-10-20", "close": 7.88, "volume": 626631.0}, {"date": "2020-10-21", "close": 7.79, "volume": 791953.0}, {"date": "2020-10-22", "close": 8.04, "volume": 1320055.0}, {"date": "2020-10-23", "close": 8.29, "volume": 574959.0}, {"date": "2020-10-26", "close": 7.66, "volume": 607482.0}, {"date": "2020-10-27", "close": 7.8, "volume": 439207.0}, {"date": "2020-10-28", "close": 6.65, "volume": 1772995.0}, {"date": "2020-10-29", "close": 6.67, "volume": 1466285.0}, {"date": "2020-10-30", "close": 6.68, "volume": 808884.0}, {"date": "2020-11-02", "close": 7.08, "volume": 820359.0}, {"date": "2020-11-03", "close": 7.17, "volume": 1024986.0}, {"date": "2020-11-04", "close": 6.76, "volume": 714776.0}, {"date": "2020-11-05", "close": 6.97, "volume": 968048.0}, {"date": "2020-11-06", "close": 6.78, "volume": 459863.0}, {"date": "2020-11-09", "close": 7.97, "volume": 948784.0}, {"date": "2020-11-10", "close": 8.01, "volume": 838902.0}, {"date": "2020-11-11", "close": 7.98, "volume": 383131.0}, {"date": "2020-11-12", "close": 7.95, "volume": 876566.0}, {"date": "2020-11-13", "close": 8.36, "volume": 560862.0}, {"date": "2020-11-16", "close": 9.26, "volume": 893296.0}, {"date": "2020-11-17", "close": 9.49, "volume": 807029.0}, {"date": "2020-11-18", "close": 9.59, "volume": 954444.0}, {"date": "2020-11-19", "close": 9.56, "volume": 412317.0}, {"date": "2020-11-20", "close": 9.34, "volume": 396631.0}, {"date": "2020-11-23", "close": 10.05, "volume": 732302.0}, {"date": "2020-11-24", "close": 10.91, "volume": 1124841.0}, {"date": "2020-11-25", "close": 10.41, "volume": 603036.0}, {"date": "2020-11-27", "close": 10.3, "volume": 333729.0}, {"date": "2020-11-30", "close": 9.3, "volume": 906127.0}, {"date": "2020-12-01", "close": 10.25, "volume": 773125.0}, {"date": "2020-12-02", "close": 10.21, "volume": 551044.0}, {"date": "2020-12-03", "close": 10.23, "volume": 547619.0}, {"date": "2020-12-04", "close": 11.08, "volume": 1069002.0}, {"date": "2020-12-07", "close": 10.62, "volume": 516810.0}, {"date": "2020-12-08", "close": 11.13, "volume": 693792.0}, {"date": "2020-12-09", "close": 10.79, "volume": 606637.0}, {"date": "2020-12-10", "close": 10.97, "volume": 1079649.0}, {"date": "2020-12-11", "close": 11.08, "volume": 704693.0}, {"date": "2020-12-14", "close": 10.6, "volume": 1038283.0}, {"date": "2020-12-15", "close": 11.24, "volume": 758822.0}, {"date": "2020-12-16", "close": 10.84, "volume": 1260486.0}, {"date": "2020-12-17", "close": 10.72, "volume": 759563.0}, {"date": "2020-12-18", "close": 10.54, "volume": 3996755.0}, {"date": "2020-12-21", "close": 10.5, "volume": 926554.0}, {"date": "2020-12-22", "close": 10.6, "volume": 769860.0}, {"date": "2020-12-23", "close": 10.87, "volume": 635329.0}, {"date": "2020-12-24", "close": 10.75, "volume": 288851.0}, {"date": "2020-12-28", "close": 10.42, "volume": 496630.0}, {"date": "2020-12-29", "close": 10.15, "volume": 593356.0}, {"date": "2020-12-30", "close": 10.33, "volume": 399577.0}, {"date": "2020-12-31", "close": 10.31, "volume": 529957.0}, {"date": "2021-01-04", "close": 10.59, "volume": 688946.0}, {"date": "2021-01-05", "close": 12.02, "volume": 1399700.0}, {"date": "2021-01-06", "close": 12.12, "volume": 1266869.0}, {"date": "2021-01-07", "close": 12.29, "volume": 572586.0}, {"date": "2021-01-08", "close": 12.38, "volume": 340336.0}, {"date": "2021-01-11", "close": 12.16, "volume": 407637.0}, {"date": "2021-01-12", "close": 12.9, "volume": 564594.0}, {"date": "2021-01-13", "close": 12.17, "volume": 440199.0}, {"date": "2021-01-14", "close": 13.26, "volume": 671611.0}, {"date": "2021-01-15", "close": 12.64, "volume": 388987.0}, {"date": "2021-01-19", "close": 12.82, "volume": 572384.0}, {"date": "2021-01-20", "close": 12.98, "volume": 624412.0}, {"date": "2021-01-21", "close": 12.03, "volume": 580835.0}, {"date": "2021-01-22", "close": 12.58, "volume": 806916.0}, {"date": "2021-01-25", "close": 12.09, "volume": 611761.0}, {"date": "2021-01-26", "close": 11.77, "volume": 500379.0}, {"date": "2021-01-27", "close": 11.73, "volume": 1267514.0}, {"date": "2021-01-28", "close": 12.24, "volume": 527355.0}, {"date": "2021-01-29", "close": 12.02, "volume": 636858.0}, {"date": "2021-02-01", "close": 12.28, "volume": 410760.0}, {"date": "2021-02-02", "close": 12.36, "volume": 356413.0}, {"date": "2021-02-03", "close": 12.82, "volume": 426659.0}, {"date": "2021-02-04", "close": 13.31, "volume": 747661.0}, {"date": "2021-02-05", "close": 12.63, "volume": 953353.0}, {"date": "2021-02-08", "close": 12.28, "volume": 1296500.0}, {"date": "2021-02-09", "close": 11.26, "volume": 6179121.0}, {"date": "2021-02-10", "close": 11.21, "volume": 2573852.0}, {"date": "2021-02-11", "close": 11.0, "volume": 1856673.0}, {"date": "2021-02-12", "close": 10.89, "volume": 1100904.0}, {"date": "2021-02-16", "close": 11.13, "volume": 1116156.0}, {"date": "2021-02-17", "close": 10.91, "volume": 1234694.0}, {"date": "2021-02-18", "close": 10.37, "volume": 1635940.0}, {"date": "2021-02-19", "close": 10.39, "volume": 1876246.0}, {"date": "2021-02-22", "close": 10.94, "volume": 1657572.0}, {"date": "2021-02-23", "close": 11.24, "volume": 1362577.0}, {"date": "2021-02-24", "close": 11.9, "volume": 3210595.0}, {"date": "2021-02-25", "close": 11.83, "volume": 1364242.0}, {"date": "2021-02-26", "close": 11.69, "volume": 1049760.0}, {"date": "2021-03-01", "close": 12.67, "volume": 1513980.0}, {"date": "2021-03-02", "close": 12.16, "volume": 874716.0}, {"date": "2021-03-03", "close": 12.27, "volume": 716274.0}, {"date": "2021-03-04", "close": 12.42, "volume": 1288881.0}, {"date": "2021-03-05", "close": 13.62, "volume": 1451735.0}, {"date": "2021-03-08", "close": 13.95, "volume": 1199357.0}, {"date": "2021-03-09", "close": 13.5, "volume": 1087313.0}, {"date": "2021-03-10", "close": 14.54, "volume": 1205783.0}, {"date": "2021-03-11", "close": 12.9, "volume": 2558532.0}, {"date": "2021-03-12", "close": 13.01, "volume": 1407364.0}, {"date": "2021-03-15", "close": 12.76, "volume": 1157814.0}, {"date": "2021-03-16", "close": 12.36, "volume": 1141290.0}, {"date": "2021-03-17", "close": 12.69, "volume": 982272.0}, {"date": "2021-03-18", "close": 11.89, "volume": 980774.0}, {"date": "2021-03-19", "close": 11.56, "volume": 6665155.0}, {"date": "2021-03-22", "close": 11.03, "volume": 1033291.0}, {"date": "2021-03-23", "close": 10.33, "volume": 951527.0}, {"date": "2021-03-24", "close": 10.3, "volume": 2925903.0}, {"date": "2021-03-25", "close": 11.04, "volume": 1154567.0}, {"date": "2021-03-26", "close": 11.3, "volume": 985235.0}, {"date": "2021-03-29", "close": 11.08, "volume": 820899.0}, {"date": "2021-03-30", "close": 11.12, "volume": 719907.0}, {"date": "2021-03-31", "close": 11.29, "volume": 1329430.0}, {"date": "2021-04-01", "close": 11.7, "volume": 695443.0}, {"date": "2021-04-05", "close": 11.45, "volume": 878452.0}, {"date": "2021-04-06", "close": 11.38, "volume": 1544062.0}, {"date": "2021-04-07", "close": 11.27, "volume": 657710.0}, {"date": "2021-04-08", "close": 11.16, "volume": 596952.0}, {"date": "2021-04-09", "close": 10.84, "volume": 570898.0}, {"date": "2021-04-12", "close": 10.94, "volume": 515066.0}, {"date": "2021-04-13", "close": 10.74, "volume": 1143845.0}, {"date": "2021-04-14", "close": 11.58, "volume": 907283.0}, {"date": "2021-04-15", "close": 11.48, "volume": 473158.0}, {"date": "2021-04-16", "close": 10.7, "volume": 776110.0}, {"date": "2021-04-19", "close": 10.64, "volume": 597707.0}, {"date": "2021-04-20", "close": 10.06, "volume": 730568.0}, {"date": "2021-04-21", "close": 10.17, "volume": 1217605.0}, {"date": "2021-04-22", "close": 10.17, "volume": 585072.0}, {"date": "2021-04-23", "close": 10.14, "volume": 549690.0}, {"date": "2021-04-26", "close": 10.87, "volume": 1095735.0}, {"date": "2021-04-27", "close": 10.78, "volume": 1009676.0}, {"date": "2021-04-28", "close": 12.2, "volume": 1560102.0}, {"date": "2021-04-29", "close": 12.18, "volume": 1042855.0}, {"date": "2021-04-30", "close": 11.7, "volume": 816261.0}, {"date": "2021-05-03", "close": 12.03, "volume": 737428.0}, {"date": "2021-05-04", "close": 12.55, "volume": 1551854.0}, {"date": "2021-05-05", "close": 13.2, "volume": 1669162.0}, {"date": "2021-05-06", "close": 13.1, "volume": 1659483.0}, {"date": "2021-05-07", "close": 14.05, "volume": 1762714.0}, {"date": "2021-05-10", "close": 13.47, "volume": 961786.0}, {"date": "2021-05-11", "close": 13.69, "volume": 822576.0}, {"date": "2021-05-12", "close": 13.72, "volume": 1076874.0}, {"date": "2021-05-13", "close": 13.57, "volume": 825477.0}, {"date": "2021-05-14", "close": 14.33, "volume": 912887.0}, {"date": "2021-05-17", "close": 14.67, "volume": 562130.0}, {"date": "2021-05-18", "close": 14.07, "volume": 1341404.0}, {"date": "2021-05-19", "close": 13.98, "volume": 623462.0}, {"date": "2021-05-20", "close": 14.07, "volume": 852054.0}, {"date": "2021-05-21", "close": 14.38, "volume": 797296.0}, {"date": "2021-05-24", "close": 14.44, "volume": 750564.0}, {"date": "2021-05-25", "close": 14.29, "volume": 679012.0}, {"date": "2021-05-26", "close": 14.5, "volume": 477919.0}, {"date": "2021-05-27", "close": 14.97, "volume": 795142.0}, {"date": "2021-05-28", "close": 14.96, "volume": 435059.0}, {"date": "2021-06-01", "close": 15.5, "volume": 1362820.0}, {"date": "2021-06-02", "close": 17.29, "volume": 2488543.0}, {"date": "2021-06-03", "close": 17.38, "volume": 2124469.0}, {"date": "2021-06-04", "close": 17.49, "volume": 1079080.0}, {"date": "2021-06-07", "close": 16.75, "volume": 2041726.0}, {"date": "2021-06-08", "close": 15.24, "volume": 6602652.0}, {"date": "2021-06-09", "close": 15.13, "volume": 2285241.0}, {"date": "2021-06-10", "close": 15.32, "volume": 3180753.0}, {"date": "2021-06-11", "close": 15.3, "volume": 1289260.0}, {"date": "2021-06-14", "close": 14.71, "volume": 3502116.0}, {"date": "2021-06-15", "close": 15.1, "volume": 1961232.0}, {"date": "2021-06-16", "close": 15.27, "volume": 4160056.0}, {"date": "2021-06-17", "close": 14.38, "volume": 2634876.0}, {"date": "2021-06-18", "close": 14.14, "volume": 5184406.0}, {"date": "2021-06-21", "close": 15.66, "volume": 1891718.0}, {"date": "2021-06-22", "close": 15.82, "volume": 830056.0}, {"date": "2021-06-23", "close": 15.47, "volume": 1281531.0}, {"date": "2021-06-24", "close": 15.78, "volume": 710854.0}, {"date": "2021-06-25", "close": 15.58, "volume": 2564435.0}, {"date": "2021-06-28", "close": 14.34, "volume": 1198876.0}, {"date": "2021-06-29", "close": 14.11, "volume": 625896.0}, {"date": "2021-06-30", "close": 14.16, "volume": 927680.0}, {"date": "2021-07-01", "close": 15.04, "volume": 1013251.0}, {"date": "2021-07-02", "close": 14.88, "volume": 570307.0}, {"date": "2021-07-06", "close": 13.6, "volume": 1567510.0}, {"date": "2021-07-07", "close": 13.08, "volume": 1369227.0}, {"date": "2021-07-08", "close": 13.35, "volume": 1259891.0}, {"date": "2021-07-09", "close": 13.89, "volume": 1492648.0}, {"date": "2021-07-12", "close": 13.69, "volume": 1188264.0}, {"date": "2021-07-13", "close": 13.3, "volume": 721771.0}, {"date": "2021-07-14", "close": 12.64, "volume": 696726.0}, {"date": "2021-07-15", "close": 12.06, "volume": 1613237.0}, {"date": "2021-07-16", "close": 11.64, "volume": 1216563.0}, {"date": "2021-07-19", "close": 11.4, "volume": 1369782.0}, {"date": "2021-07-20", "close": 11.37, "volume": 1195357.0}, {"date": "2021-07-21", "close": 11.98, "volume": 1113078.0}, {"date": "2021-07-22", "close": 11.84, "volume": 848396.0}, {"date": "2021-07-23", "close": 11.23, "volume": 1130622.0}, {"date": "2021-07-26", "close": 11.73, "volume": 842617.0}, {"date": "2021-07-27", "close": 11.48, "volume": 977264.0}, {"date": "2021-07-28", "close": 10.9, "volume": 2832896.0}, {"date": "2021-07-29", "close": 10.65, "volume": 1988497.0}, {"date": "2021-07-30", "close": 10.19, "volume": 1893300.0}, {"date": "2021-08-02", "close": 9.93, "volume": 2456157.0}, {"date": "2021-08-03", "close": 10.24, "volume": 1863205.0}, {"date": "2021-08-04", "close": 9.33, "volume": 1316045.0}, {"date": "2021-08-05", "close": 9.6, "volume": 1039649.0}, {"date": "2021-08-06", "close": 9.77, "volume": 694216.0}, {"date": "2021-08-09", "close": 9.52, "volume": 817234.0}, {"date": "2021-08-10", "close": 9.82, "volume": 1198196.0}, {"date": "2021-08-11", "close": 10.3, "volume": 1459304.0}, {"date": "2021-08-12", "close": 10.32, "volume": 1166575.0}, {"date": "2021-08-13", "close": 9.9, "volume": 840769.0}, {"date": "2021-08-16", "close": 9.79, "volume": 997641.0}, {"date": "2021-08-17", "close": 9.68, "volume": 1211261.0}, {"date": "2021-08-18", "close": 9.95, "volume": 1286676.0}, {"date": "2021-08-19", "close": 9.54, "volume": 1244597.0}, {"date": "2021-08-20", "close": 9.54, "volume": 923827.0}, {"date": "2021-08-23", "close": 9.99, "volume": 1025293.0}, {"date": "2021-08-24", "close": 10.27, "volume": 1450814.0}, {"date": "2021-08-25", "close": 10.34, "volume": 1070449.0}, {"date": "2021-08-26", "close": 10.11, "volume": 823043.0}, {"date": "2021-08-27", "close": 10.59, "volume": 648591.0}, {"date": "2021-08-30", "close": 10.14, "volume": 772650.0}, {"date": "2021-08-31", "close": 10.22, "volume": 1254019.0}, {"date": "2021-09-01", "close": 10.16, "volume": 603865.0}, {"date": "2021-09-02", "close": 10.55, "volume": 739190.0}, {"date": "2021-09-03", "close": 10.38, "volume": 468273.0}, {"date": "2021-09-07", "close": 10.48, "volume": 535775.0}, {"date": "2021-09-08", "close": 10.01, "volume": 590930.0}, {"date": "2021-09-09", "close": 9.97, "volume": 689933.0}, {"date": "2021-09-10", "close": 9.83, "volume": 1274756.0}, {"date": "2021-09-13", "close": 10.78, "volume": 1853957.0}, {"date": "2021-09-14", "close": 10.71, "volume": 1272204.0}, {"date": "2021-09-15", "close": 11.24, "volume": 1276313.0}, {"date": "2021-09-16", "close": 11.03, "volume": 688071.0}, {"date": "2021-09-17", "close": 10.65, "volume": 3549953.0}, {"date": "2021-09-20", "close": 10.27, "volume": 765310.0}, {"date": "2021-09-21", "close": 10.55, "volume": 1347731.0}, {"date": "2021-09-22", "close": 10.64, "volume": 2006755.0}, {"date": "2021-09-23", "close": 11.36, "volume": 1244837.0}, {"date": "2021-09-24", "close": 11.5, "volume": 843922.0}, {"date": "2021-09-27", "close": 12.71, "volume": 1880234.0}, {"date": "2021-09-28", "close": 12.88, "volume": 1777304.0}, {"date": "2021-09-29", "close": 12.82, "volume": 1494948.0}, {"date": "2021-09-30", "close": 12.13, "volume": 1671605.0}, {"date": "2021-10-01", "close": 12.7, "volume": 1675160.0}, {"date": "2021-10-04", "close": 13.07, "volume": 1964415.0}, {"date": "2021-10-05", "close": 13.2, "volume": 2127627.0}, {"date": "2021-10-06", "close": 12.87, "volume": 2386390.0}, {"date": "2021-10-07", "close": 13.39, "volume": 1298570.0}, {"date": "2021-10-08", "close": 13.75, "volume": 1235269.0}, {"date": "2021-10-11", "close": 13.81, "volume": 1815416.0}, {"date": "2021-10-12", "close": 14.34, "volume": 1540111.0}, {"date": "2021-10-13", "close": 14.63, "volume": 2661550.0}, {"date": "2021-10-14", "close": 14.82, "volume": 1615130.0}, {"date": "2021-10-15", "close": 15.22, "volume": 1624116.0}, {"date": "2021-10-18", "close": 15.42, "volume": 1637553.0}, {"date": "2021-10-19", "close": 15.28, "volume": 980756.0}, {"date": "2021-10-20", "close": 15.46, "volume": 811196.0}, {"date": "2021-10-21", "close": 15.6, "volume": 2870228.0}, {"date": "2021-10-22", "close": 15.01, "volume": 1834133.0}, {"date": "2021-10-25", "close": 15.48, "volume": 1348943.0}, {"date": "2021-10-26", "close": 15.58, "volume": 1513590.0}, {"date": "2021-10-27", "close": 13.63, "volume": 3485855.0}, {"date": "2021-10-28", "close": 13.76, "volume": 2464094.0}, {"date": "2021-10-29", "close": 12.92, "volume": 2826419.0}, {"date": "2021-11-01", "close": 13.08, "volume": 1789665.0}, {"date": "2021-11-02", "close": 12.69, "volume": 1294717.0}, {"date": "2021-11-03", "close": 12.57, "volume": 1756203.0}, {"date": "2021-11-04", "close": 12.5, "volume": 2894435.0}, {"date": "2021-11-05", "close": 11.87, "volume": 5160372.0}, {"date": "2021-11-08", "close": 11.99, "volume": 1733081.0}, {"date": "2021-11-09", "close": 11.87, "volume": 2627145.0}, {"date": "2021-11-10", "close": 11.24, "volume": 1513843.0}, {"date": "2021-11-11", "close": 11.12, "volume": 1522010.0}, {"date": "2021-11-12", "close": 10.9, "volume": 1232407.0}, {"date": "2021-11-15", "close": 10.61, "volume": 1381157.0}, {"date": "2021-11-16", "close": 10.97, "volume": 1670856.0}, {"date": "2021-11-17", "close": 10.44, "volume": 1290234.0}, {"date": "2021-11-18", "close": 9.94, "volume": 1943878.0}, {"date": "2021-11-19", "close": 9.33, "volume": 3146082.0}, {"date": "2021-11-22", "close": 9.29, "volume": 2542645.0}, {"date": "2021-11-23", "close": 9.87, "volume": 2178406.0}, {"date": "2021-11-24", "close": 9.98, "volume": 1436286.0}, {"date": "2021-11-26", "close": 9.3, "volume": 943512.0}, {"date": "2021-11-29", "close": 9.62, "volume": 1604016.0}, {"date": "2021-11-30", "close": 9.2, "volume": 2594659.0}, {"date": "2021-12-01", "close": 8.75, "volume": 1151922.0}, {"date": "2021-12-02", "close": 8.95, "volume": 1685636.0}, {"date": "2021-12-03", "close": 8.94, "volume": 1314852.0}, {"date": "2021-12-06", "close": 9.53, "volume": 1846080.0}, {"date": "2021-12-07", "close": 9.97, "volume": 1821229.0}, {"date": "2021-12-08", "close": 10.12, "volume": 1094614.0}, {"date": "2021-12-09", "close": 10.09, "volume": 887141.0}, {"date": "2021-12-10", "close": 10.45, "volume": 1050684.0}, {"date": "2021-12-13", "close": 9.96, "volume": 1380387.0}, {"date": "2021-12-14", "close": 9.61, "volume": 1580812.0}, {"date": "2021-12-15", "close": 9.65, "volume": 1965343.0}, {"date": "2021-12-16", "close": 9.74, "volume": 1663817.0}, {"date": "2021-12-17", "close": 9.43, "volume": 3314856.0}, {"date": "2021-12-20", "close": 9.21, "volume": 1108665.0}, {"date": "2021-12-21", "close": 9.91, "volume": 1539617.0}, {"date": "2021-12-22", "close": 9.99, "volume": 854870.0}, {"date": "2021-12-23", "close": 10.16, "volume": 1121204.0}, {"date": "2021-12-27", "close": 10.45, "volume": 1277204.0}, {"date": "2021-12-28", "close": 10.25, "volume": 1037521.0}, {"date": "2021-12-29", "close": 9.91, "volume": 673413.0}, {"date": "2021-12-30", "close": 9.76, "volume": 866983.0}, {"date": "2021-12-31", "close": 9.7, "volume": 711578.0}, {"date": "2022-01-03", "close": 10.65, "volume": 1289382.0}, {"date": "2022-01-04", "close": 11.83, "volume": 2593192.0}, {"date": "2022-01-05", "close": 11.63, "volume": 3059221.0}, {"date": "2022-01-06", "close": 12.17, "volume": 1807410.0}, {"date": "2022-01-07", "close": 12.13, "volume": 998348.0}, {"date": "2022-01-10", "close": 12.01, "volume": 1418065.0}, {"date": "2022-01-11", "close": 12.11, "volume": 1858387.0}, {"date": "2022-01-12", "close": 12.3, "volume": 1853215.0}, {"date": "2022-01-13", "close": 12.09, "volume": 1389905.0}, {"date": "2022-01-14", "close": 12.45, "volume": 1400070.0}, {"date": "2022-01-18", "close": 12.38, "volume": 1606179.0}, {"date": "2022-01-19", "close": 12.03, "volume": 1419740.0}, {"date": "2022-01-20", "close": 11.79, "volume": 1067485.0}, {"date": "2022-01-21", "close": 11.37, "volume": 1094115.0}, {"date": "2022-01-24", "close": 11.9, "volume": 1362318.0}, {"date": "2022-01-25", "close": 12.63, "volume": 1452087.0}, {"date": "2022-01-26", "close": 12.56, "volume": 1652984.0}, {"date": "2022-01-27", "close": 12.38, "volume": 1396132.0}, {"date": "2022-01-28", "close": 12.18, "volume": 1650066.0}, {"date": "2022-01-31", "close": 12.1, "volume": 826176.0}, {"date": "2022-02-01", "close": 12.73, "volume": 1065362.0}, {"date": "2022-02-02", "close": 12.27, "volume": 814849.0}, {"date": "2022-02-03", "close": 11.86, "volume": 1072249.0}, {"date": "2022-02-04", "close": 12.27, "volume": 1753440.0}, {"date": "2022-02-07", "close": 12.32, "volume": 1186038.0}, {"date": "2022-02-08", "close": 11.77, "volume": 1799739.0}, {"date": "2022-02-09", "close": 11.31, "volume": 3227556.0}, {"date": "2022-02-10", "close": 11.19, "volume": 2071093.0}, {"date": "2022-02-11", "close": 12.05, "volume": 3061091.0}, {"date": "2022-02-14", "close": 11.61, "volume": 1722283.0}, {"date": "2022-02-15", "close": 11.87, "volume": 1369933.0}, {"date": "2022-02-16", "close": 11.92, "volume": 2446250.0}, {"date": "2022-02-17", "close": 11.79, "volume": 1543626.0}, {"date": "2022-02-18", "close": 11.51, "volume": 776467.0}, {"date": "2022-02-22", "close": 11.38, "volume": 1026067.0}, {"date": "2022-02-23", "close": 11.18, "volume": 829025.0}, {"date": "2022-02-24", "close": 11.55, "volume": 1230862.0}, {"date": "2022-02-25", "close": 11.88, "volume": 1074589.0}, {"date": "2022-02-28", "close": 12.48, "volume": 1649027.0}, {"date": "2022-03-01", "close": 11.8, "volume": 7263178.0}, {"date": "2022-03-02", "close": 12.89, "volume": 3692883.0}, {"date": "2022-03-03", "close": 13.26, "volume": 3438494.0}, {"date": "2022-03-04", "close": 14.16, "volume": 3003091.0}, {"date": "2022-03-07", "close": 15.0, "volume": 3935617.0}, {"date": "2022-03-08", "close": 14.82, "volume": 4160552.0}, {"date": "2022-03-09", "close": 14.09, "volume": 2373432.0}, {"date": "2022-03-10", "close": 14.95, "volume": 2470262.0}, {"date": "2022-03-11", "close": 15.35, "volume": 2996684.0}, {"date": "2022-03-14", "close": 14.05, "volume": 2654161.0}, {"date": "2022-03-15", "close": 13.49, "volume": 1529269.0}, {"date": "2022-03-16", "close": 13.3, "volume": 1846338.0}, {"date": "2022-03-17", "close": 13.83, "volume": 1305812.0}, {"date": "2022-03-18", "close": 13.8, "volume": 1963205.0}, {"date": "2022-03-21", "close": 14.26, "volume": 1758891.0}, {"date": "2022-03-22", "close": 14.35, "volume": 1389960.0}, {"date": "2022-03-23", "close": 14.58, "volume": 1948384.0}, {"date": "2022-03-24", "close": 14.73, "volume": 1099042.0}, {"date": "2022-03-25", "close": 15.71, "volume": 1798555.0}, {"date": "2022-03-28", "close": 14.68, "volume": 1663390.0}, {"date": "2022-03-29", "close": 14.83, "volume": 1573513.0}, {"date": "2022-03-30", "close": 14.81, "volume": 1706218.0}, {"date": "2022-03-31", "close": 14.82, "volume": 2002890.0}, {"date": "2022-04-01", "close": 15.44, "volume": 1460133.0}, {"date": "2022-04-04", "close": 15.57, "volume": 1699370.0}, {"date": "2022-04-05", "close": 15.01, "volume": 2023822.0}, {"date": "2022-04-06", "close": 14.92, "volume": 916766.0}, {"date": "2022-04-07", "close": 15.15, "volume": 1031055.0}, {"date": "2022-04-08", "close": 15.83, "volume": 1338637.0}, {"date": "2022-04-11", "close": 15.62, "volume": 1035222.0}, {"date": "2022-04-12", "close": 16.36, "volume": 1408890.0}, {"date": "2022-04-13", "close": 16.81, "volume": 1163132.0}, {"date": "2022-04-14", "close": 17.02, "volume": 1015204.0}, {"date": "2022-04-18", "close": 17.55, "volume": 1741254.0}, {"date": "2022-04-19", "close": 17.36, "volume": 1417782.0}, {"date": "2022-04-20", "close": 17.45, "volume": 2242658.0}, {"date": "2022-04-21", "close": 17.58, "volume": 5003199.0}, {"date": "2022-04-22", "close": 16.85, "volume": 2913411.0}, {"date": "2022-04-25", "close": 16.31, "volume": 3102333.0}, {"date": "2022-04-26", "close": 16.34, "volume": 2172824.0}, {"date": "2022-04-27", "close": 16.52, "volume": 1894669.0}, {"date": "2022-04-28", "close": 17.66, "volume": 1891179.0}, {"date": "2022-04-29", "close": 16.14, "volume": 12299310.0}, {"date": "2022-05-02", "close": 16.2, "volume": 3051249.0}, {"date": "2022-05-03", "close": 16.67, "volume": 4200027.0}, {"date": "2022-05-04", "close": 17.22, "volume": 2020080.0}, {"date": "2022-05-05", "close": 16.59, "volume": 3473345.0}, {"date": "2022-05-06", "close": 16.34, "volume": 2602752.0}, {"date": "2022-05-09", "close": 13.89, "volume": 4600526.0}, {"date": "2022-05-10", "close": 14.05, "volume": 3179140.0}, {"date": "2022-05-11", "close": 14.1, "volume": 1922119.0}, {"date": "2022-05-12", "close": 14.04, "volume": 2610947.0}, {"date": "2022-05-13", "close": 14.76, "volume": 2028478.0}, {"date": "2022-05-16", "close": 15.14, "volume": 2236560.0}, {"date": "2022-05-17", "close": 15.51, "volume": 1952410.0}, {"date": "2022-05-18", "close": 14.93, "volume": 1684395.0}, {"date": "2022-05-19", "close": 14.84, "volume": 2819310.0}, {"date": "2022-05-20", "close": 14.91, "volume": 2252034.0}, {"date": "2022-05-23", "close": 16.03, "volume": 2401081.0}, {"date": "2022-05-24", "close": 16.29, "volume": 2104263.0}, {"date": "2022-05-25", "close": 16.38, "volume": 2233475.0}, {"date": "2022-05-26", "close": 16.48, "volume": 2583468.0}, {"date": "2022-05-27", "close": 16.44, "volume": 2534766.0}, {"date": "2022-05-31", "close": 16.27, "volume": 3167093.0}, {"date": "2022-06-01", "close": 16.84, "volume": 2606861.0}, {"date": "2022-06-02", "close": 17.03, "volume": 3283040.0}, {"date": "2022-06-03", "close": 18.13, "volume": 1937014.0}, {"date": "2022-06-06", "close": 18.2, "volume": 2767041.0}, {"date": "2022-06-07", "close": 18.74, "volume": 1929444.0}, {"date": "2022-06-08", "close": 18.5, "volume": 1482608.0}, {"date": "2022-06-09", "close": 17.3, "volume": 9301452.0}, {"date": "2022-06-10", "close": 16.87, "volume": 3212240.0}, {"date": "2022-06-13", "close": 15.56, "volume": 2951059.0}, {"date": "2022-06-14", "close": 15.13, "volume": 2228094.0}, {"date": "2022-06-15", "close": 14.75, "volume": 3571753.0}, {"date": "2022-06-16", "close": 14.26, "volume": 4000354.0}, {"date": "2022-06-17", "close": 13.36, "volume": 8162865.0}, {"date": "2022-06-21", "close": 13.77, "volume": 2284015.0}, {"date": "2022-06-22", "close": 12.81, "volume": 5172318.0}, {"date": "2022-06-23", "close": 12.17, "volume": 3671430.0}, {"date": "2022-06-24", "close": 12.3, "volume": 10402820.0}, {"date": "2022-06-27", "close": 13.09, "volume": 4134342.0}, {"date": "2022-06-28", "close": 13.38, "volume": 2485750.0}, {"date": "2022-06-29", "close": 13.32, "volume": 4325263.0}, {"date": "2022-06-30", "close": 12.76, "volume": 2963297.0}, {"date": "2022-07-01", "close": 12.68, "volume": 2254631.0}, {"date": "2022-07-05", "close": 11.32, "volume": 3827026.0}, {"date": "2022-07-06", "close": 11.22, "volume": 2871073.0}, {"date": "2022-07-07", "close": 12.13, "volume": 3137558.0}, {"date": "2022-07-08", "close": 12.17, "volume": 2443499.0}, {"date": "2022-07-11", "close": 12.04, "volume": 1847773.0}, {"date": "2022-07-12", "close": 11.68, "volume": 2264436.0}, {"date": "2022-07-13", "close": 11.52, "volume": 2163046.0}, {"date": "2022-07-14", "close": 11.29, "volume": 2549184.0}, {"date": "2022-07-15", "close": 11.52, "volume": 2726173.0}, {"date": "2022-07-18", "close": 12.03, "volume": 1974620.0}, {"date": "2022-07-19", "close": 12.43, "volume": 2035941.0}, {"date": "2022-07-20", "close": 12.67, "volume": 2259393.0}, {"date": "2022-07-21", "close": 12.19, "volume": 3282422.0}, {"date": "2022-07-22", "close": 12.05, "volume": 2712532.0}, {"date": "2022-07-25", "close": 12.85, "volume": 2681162.0}, {"date": "2022-07-26", "close": 13.8, "volume": 10050730.0}, {"date": "2022-07-27", "close": 14.45, "volume": 6326514.0}, {"date": "2022-07-28", "close": 14.03, "volume": 4731083.0}, {"date": "2022-07-29", "close": 14.2, "volume": 3794547.0}, {"date": "2022-08-01", "close": 13.87, "volume": 2678918.0}, {"date": "2022-08-02", "close": 14.11, "volume": 2400024.0}, {"date": "2022-08-03", "close": 13.71, "volume": 4748184.0}, {"date": "2022-08-04", "close": 12.77, "volume": 2774009.0}, {"date": "2022-08-05", "close": 13.07, "volume": 2195121.0}, {"date": "2022-08-08", "close": 13.16, "volume": 2519529.0}, {"date": "2022-08-09", "close": 13.23, "volume": 1792117.0}, {"date": "2022-08-10", "close": 13.35, "volume": 1851536.0}, {"date": "2022-08-11", "close": 13.89, "volume": 1516571.0}, {"date": "2022-08-12", "close": 14.48, "volume": 1720751.0}, {"date": "2022-08-15", "close": 14.07, "volume": 1935342.0}, {"date": "2022-08-16", "close": 13.84, "volume": 2465185.0}, {"date": "2022-08-17", "close": 13.81, "volume": 2347855.0}, {"date": "2022-08-18", "close": 14.67, "volume": 2842935.0}, {"date": "2022-08-19", "close": 14.51, "volume": 1834698.0}, {"date": "2022-08-22", "close": 14.74, "volume": 2889931.0}, {"date": "2022-08-23", "close": 15.18, "volume": 3048530.0}, {"date": "2022-08-24", "close": 15.81, "volume": 2373940.0}, {"date": "2022-08-25", "close": 15.95, "volume": 4170658.0}, {"date": "2022-08-26", "close": 15.63, "volume": 2842231.0}, {"date": "2022-08-29", "close": 16.1, "volume": 3969154.0}, {"date": "2022-08-30", "close": 15.41, "volume": 5983600.0}, {"date": "2022-08-31", "close": 15.0, "volume": 2914572.0}, {"date": "2022-09-01", "close": 14.0, "volume": 3013868.0}, {"date": "2022-09-02", "close": 14.72, "volume": 2676579.0}, {"date": "2022-09-06", "close": 14.8, "volume": 3361399.0}, {"date": "2022-09-07", "close": 14.62, "volume": 3130586.0}, {"date": "2022-09-08", "close": 14.38, "volume": 2765641.0}, {"date": "2022-09-09", "close": 14.99, "volume": 1517515.0}, {"date": "2022-09-12", "close": 15.09, "volume": 1911992.0}, {"date": "2022-09-13", "close": 14.47, "volume": 2074380.0}, {"date": "2022-09-14", "close": 15.04, "volume": 2410838.0}, {"date": "2022-09-15", "close": 14.46, "volume": 1801766.0}, {"date": "2022-09-16", "close": 13.64, "volume": 6320117.0}, {"date": "2022-09-19", "close": 13.53, "volume": 1951051.0}, {"date": "2022-09-20", "close": 13.07, "volume": 2187582.0}, {"date": "2022-09-21", "close": 12.77, "volume": 1476382.0}, {"date": "2022-09-22", "close": 12.69, "volume": 1387047.0}, {"date": "2022-09-23", "close": 11.56, "volume": 2165377.0}, {"date": "2022-09-26", "close": 11.57, "volume": 2991522.0}, {"date": "2022-09-27", "close": 12.07, "volume": 2682407.0}, {"date": "2022-09-28", "close": 12.8, "volume": 1946777.0}, {"date": "2022-09-29", "close": 12.68, "volume": 1148101.0}, {"date": "2022-09-30", "close": 12.68, "volume": 1412652.0}, {"date": "2022-10-03", "close": 13.64, "volume": 1504782.0}, {"date": "2022-10-04", "close": 14.0, "volume": 2371187.0}, {"date": "2022-10-05", "close": 14.91, "volume": 2609681.0}, {"date": "2022-10-06", "close": 14.95, "volume": 1520754.0}, {"date": "2022-10-07", "close": 15.13, "volume": 1883849.0}, {"date": "2022-10-10", "close": 14.38, "volume": 1148236.0}, {"date": "2022-10-11", "close": 14.19, "volume": 1173117.0}, {"date": "2022-10-12", "close": 14.06, "volume": 1543019.0}, {"date": "2022-10-13", "close": 14.9, "volume": 1954803.0}, {"date": "2022-10-14", "close": 14.15, "volume": 4443323.0}, {"date": "2022-10-17", "close": 14.76, "volume": 2140438.0}, {"date": "2022-10-18", "close": 15.4, "volume": 2744348.0}, {"date": "2022-10-19", "close": 16.26, "volume": 4667907.0}, {"date": "2022-10-20", "close": 15.58, "volume": 5882442.0}, {"date": "2022-10-21", "close": 15.82, "volume": 3705804.0}, {"date": "2022-10-24", "close": 16.29, "volume": 3303618.0}, {"date": "2022-10-25", "close": 15.85, "volume": 9147348.0}, {"date": "2022-10-26", "close": 16.48, "volume": 5979915.0}, {"date": "2022-10-27", "close": 16.27, "volume": 4765952.0}, {"date": "2022-10-28", "close": 15.99, "volume": 2802559.0}, {"date": "2022-10-31", "close": 16.91, "volume": 3446578.0}, {"date": "2022-11-01", "close": 17.26, "volume": 3029149.0}, {"date": "2022-11-02", "close": 16.83, "volume": 1870608.0}, {"date": "2022-11-03", "close": 17.19, "volume": 1411480.0}, {"date": "2022-11-04", "close": 17.43, "volume": 2143497.0}, {"date": "2022-11-07", "close": 18.01, "volume": 1890378.0}, {"date": "2022-11-08", "close": 17.85, "volume": 1334007.0}, {"date": "2022-11-09", "close": 16.86, "volume": 2442131.0}, {"date": "2022-11-10", "close": 17.6, "volume": 1683668.0}, {"date": "2022-11-11", "close": 17.88, "volume": 1973566.0}, {"date": "2022-11-14", "close": 17.25, "volume": 1732657.0}, {"date": "2022-11-15", "close": 17.35, "volume": 1701868.0}, {"date": "2022-11-16", "close": 16.96, "volume": 1775615.0}, {"date": "2022-11-17", "close": 16.95, "volume": 1229316.0}, {"date": "2022-11-18", "close": 16.83, "volume": 2476270.0}, {"date": "2022-11-21", "close": 16.47, "volume": 2242436.0}, {"date": "2022-11-22", "close": 16.91, "volume": 1656575.0}, {"date": "2022-11-23", "close": 16.56, "volume": 1433281.0}, {"date": "2022-11-25", "close": 16.35, "volume": 566837.0}, {"date": "2022-11-28", "close": 16.0, "volume": 1645270.0}, {"date": "2022-11-29", "close": 16.29, "volume": 1250955.0}, {"date": "2022-11-30", "close": 16.53, "volume": 1254859.0}, {"date": "2022-12-01", "close": 16.13, "volume": 1213130.0}, {"date": "2022-12-02", "close": 16.1, "volume": 990813.0}, {"date": "2022-12-05", "close": 15.14, "volume": 2088502.0}, {"date": "2022-12-06", "close": 14.95, "volume": 2899951.0}, {"date": "2022-12-07", "close": 14.76, "volume": 2796838.0}, {"date": "2022-12-08", "close": 14.66, "volume": 2218801.0}, {"date": "2022-12-09", "close": 14.2, "volume": 1763998.0}, {"date": "2022-12-12", "close": 14.81, "volume": 1775794.0}, {"date": "2022-12-13", "close": 15.73, "volume": 2788787.0}, {"date": "2022-12-14", "close": 15.83, "volume": 2093292.0}, {"date": "2022-12-15", "close": 15.78, "volume": 1281370.0}, {"date": "2022-12-16", "close": 15.57, "volume": 3667092.0}, {"date": "2022-12-19", "close": 15.28, "volume": 1625417.0}, {"date": "2022-12-20", "close": 15.6, "volume": 1545925.0}, {"date": "2022-12-21", "close": 15.89, "volume": 1267713.0}, {"date": "2022-12-22", "close": 15.35, "volume": 1489809.0}, {"date": "2022-12-23", "close": 16.2, "volume": 1266287.0}, {"date": "2022-12-27", "close": 15.82, "volume": 1795712.0}, {"date": "2022-12-28", "close": 15.08, "volume": 3173200.0}, {"date": "2022-12-29", "close": 15.93, "volume": 1700360.0}, {"date": "2022-12-30", "close": 16.01, "volume": 1342369.0}, {"date": "2023-01-03", "close": 14.6, "volume": 1863573.0}, {"date": "2023-01-04", "close": 14.99, "volume": 2119139.0}, {"date": "2023-01-05", "close": 15.08, "volume": 1262517.0}, {"date": "2023-01-06", "close": 15.17, "volume": 1928482.0}, {"date": "2023-01-09", "close": 15.75, "volume": 2375055.0}, {"date": "2023-01-10", "close": 16.18, "volume": 3813315.0}, {"date": "2023-01-11", "close": 16.26, "volume": 2527957.0}, {"date": "2023-01-12", "close": 16.83, "volume": 1222161.0}, {"date": "2023-01-13", "close": 16.59, "volume": 2163250.0}, {"date": "2023-01-17", "close": 15.95, "volume": 1583347.0}, {"date": "2023-01-18", "close": 14.75, "volume": 2458298.0}, {"date": "2023-01-19", "close": 14.66, "volume": 3111548.0}, {"date": "2023-01-20", "close": 14.72, "volume": 2251201.0}, {"date": "2023-01-23", "close": 14.8, "volume": 2656363.0}, {"date": "2023-01-24", "close": 14.56, "volume": 4096137.0}, {"date": "2023-01-25", "close": 15.15, "volume": 6503613.0}, {"date": "2023-01-26", "close": 15.13, "volume": 7090848.0}, {"date": "2023-01-27", "close": 15.39, "volume": 3557525.0}, {"date": "2023-01-30", "close": 15.43, "volume": 5488418.0}, {"date": "2023-01-31", "close": 15.83, "volume": 2785333.0}, {"date": "2023-02-01", "close": 15.5, "volume": 2773926.0}, {"date": "2023-02-02", "close": 15.31, "volume": 3149749.0}, {"date": "2023-02-03", "close": 15.31, "volume": 2289380.0}, {"date": "2023-02-06", "close": 15.28, "volume": 3783479.0}, {"date": "2023-02-07", "close": 15.5, "volume": 2116113.0}, {"date": "2023-02-08", "close": 15.64, "volume": 4391616.0}, {"date": "2023-02-09", "close": 14.78, "volume": 5055514.0}, {"date": "2023-02-10", "close": 15.45, "volume": 2757771.0}, {"date": "2023-02-13", "close": 15.85, "volume": 1980199.0}, {"date": "2023-02-14", "close": 15.9, "volume": 3137993.0}, {"date": "2023-02-15", "close": 15.57, "volume": 3121601.0}, {"date": "2023-02-16", "close": 15.97, "volume": 3802464.0}, {"date": "2023-02-17", "close": 15.06, "volume": 2953831.0}, {"date": "2023-02-21", "close": 15.02, "volume": 4879976.0}, {"date": "2023-02-22", "close": 14.88, "volume": 7923374.0}, {"date": "2023-02-23", "close": 15.15, "volume": 5973869.0}, {"date": "2023-02-24", "close": 15.28, "volume": 1929478.0}, {"date": "2023-02-27", "close": 15.58, "volume": 2655443.0}, {"date": "2023-02-28", "close": 15.25, "volume": 1865894.0}, {"date": "2023-03-01", "close": 15.82, "volume": 1480122.0}, {"date": "2023-03-02", "close": 16.43, "volume": 2044240.0}, {"date": "2023-03-03", "close": 16.4, "volume": 2125221.0}, {"date": "2023-03-06", "close": 16.47, "volume": 1572873.0}, {"date": "2023-03-07", "close": 16.1, "volume": 4053889.0}, {"date": "2023-03-08", "close": 16.0, "volume": 1695856.0}, {"date": "2023-03-09", "close": 14.87, "volume": 2493116.0}, {"date": "2023-03-10", "close": 14.37, "volume": 2127808.0}, {"date": "2023-03-13", "close": 13.69, "volume": 3079745.0}, {"date": "2023-03-14", "close": 13.51, "volume": 3493800.0}, {"date": "2023-03-15", "close": 12.68, "volume": 4349689.0}, {"date": "2023-03-16", "close": 12.89, "volume": 4440845.0}, {"date": "2023-03-17", "close": 12.66, "volume": 5031703.0}, {"date": "2023-03-20", "close": 12.88, "volume": 2404228.0}, {"date": "2023-03-21", "close": 12.85, "volume": 4114580.0}, {"date": "2023-03-22", "close": 12.04, "volume": 3782019.0}, {"date": "2023-03-23", "close": 11.62, "volume": 3515542.0}, {"date": "2023-03-24", "close": 11.85, "volume": 3635722.0}, {"date": "2023-03-27", "close": 12.55, "volume": 4723786.0}, {"date": "2023-03-28", "close": 13.1, "volume": 4237651.0}, {"date": "2023-03-29", "close": 12.92, "volume": 3250209.0}, {"date": "2023-03-30", "close": 12.59, "volume": 2412665.0}, {"date": "2023-03-31", "close": 12.81, "volume": 3443366.0}, {"date": "2023-04-03", "close": 13.62, "volume": 5566606.0}, {"date": "2023-04-04", "close": 13.3, "volume": 4533519.0}, {"date": "2023-04-05", "close": 13.55, "volume": 2276431.0}, {"date": "2023-04-06", "close": 13.3, "volume": 1755204.0}, {"date": "2023-04-10", "close": 13.44, "volume": 3039124.0}, {"date": "2023-04-11", "close": 13.44, "volume": 2699173.0}, {"date": "2023-04-12", "close": 13.18, "volume": 1976777.0}, {"date": "2023-04-13", "close": 13.39, "volume": 1966773.0}, {"date": "2023-04-14", "close": 13.44, "volume": 1723790.0}, {"date": "2023-04-17", "close": 13.25, "volume": 1495327.0}, {"date": "2023-04-18", "close": 13.02, "volume": 3060852.0}, {"date": "2023-04-19", "close": 13.23, "volume": 2978741.0}, {"date": "2023-04-20", "close": 13.35, "volume": 3353193.0}, {"date": "2023-04-21", "close": 13.41, "volume": 2528946.0}, {"date": "2023-04-24", "close": 13.83, "volume": 2746876.0}, {"date": "2023-04-25", "close": 13.04, "volume": 3740156.0}, {"date": "2023-04-26", "close": 12.62, "volume": 2734612.0}, {"date": "2023-04-27", "close": 12.55, "volume": 2732556.0}, {"date": "2023-04-28", "close": 12.81, "volume": 2503015.0}, {"date": "2023-05-01", "close": 13.05, "volume": 1987884.0}, {"date": "2023-05-02", "close": 12.06, "volume": 3207203.0}, {"date": "2023-05-03", "close": 11.92, "volume": 2875513.0}, {"date": "2023-05-04", "close": 11.8, "volume": 2664340.0}, {"date": "2023-05-05", "close": 12.17, "volume": 2090969.0}, {"date": "2023-05-08", "close": 12.23, "volume": 1776577.0}, {"date": "2023-05-09", "close": 12.24, "volume": 1584103.0}, {"date": "2023-05-10", "close": 12.16, "volume": 2108446.0}, {"date": "2023-05-11", "close": 12.08, "volume": 1653464.0}, {"date": "2023-05-12", "close": 12.08, "volume": 1484016.0}, {"date": "2023-05-15", "close": 12.21, "volume": 1756181.0}, {"date": "2023-05-16", "close": 11.9, "volume": 1882278.0}, {"date": "2023-05-17", "close": 12.49, "volume": 2108708.0}, {"date": "2023-05-18", "close": 12.74, "volume": 1813971.0}, {"date": "2023-05-19", "close": 12.9, "volume": 3292085.0}, {"date": "2023-05-22", "close": 13.1, "volume": 2397726.0}, {"date": "2023-05-23", "close": 13.1, "volume": 1600552.0}, {"date": "2023-05-24", "close": 13.06, "volume": 1215822.0}, {"date": "2023-05-25", "close": 12.64, "volume": 1922587.0}, {"date": "2023-05-26", "close": 12.53, "volume": 1472502.0}, {"date": "2023-05-30", "close": 12.15, "volume": 2738577.0}, {"date": "2023-05-31", "close": 11.74, "volume": 3014343.0}, {"date": "2023-06-01", "close": 12.55, "volume": 2968394.0}, {"date": "2023-06-02", "close": 13.19, "volume": 3497319.0}, {"date": "2023-06-05", "close": 12.86, "volume": 2222373.0}, {"date": "2023-06-06", "close": 13.34, "volume": 2598462.0}, {"date": "2023-06-07", "close": 13.7, "volume": 2814691.0}, {"date": "2023-06-08", "close": 13.72, "volume": 2780927.0}, {"date": "2023-06-09", "close": 13.66, "volume": 1877975.0}, {"date": "2023-06-12", "close": 13.29, "volume": 2309223.0}, {"date": "2023-06-13", "close": 14.05, "volume": 3542641.0}, {"date": "2023-06-14", "close": 13.69, "volume": 2338009.0}, {"date": "2023-06-15", "close": 14.08, "volume": 4106984.0}, {"date": "2023-06-16", "close": 13.74, "volume": 3379584.0}, {"date": "2023-06-20", "close": 13.34, "volume": 2148346.0}, {"date": "2023-06-21", "close": 13.31, "volume": 2727375.0}, {"date": "2023-06-22", "close": 12.75, "volume": 2747295.0}, {"date": "2023-06-23", "close": 12.48, "volume": 12617840.0}, {"date": "2023-06-26", "close": 12.74, "volume": 3423710.0}, {"date": "2023-06-27", "close": 13.09, "volume": 2142151.0}, {"date": "2023-06-28", "close": 13.1, "volume": 2427227.0}, {"date": "2023-06-29", "close": 13.16, "volume": 2960833.0}, {"date": "2023-06-30", "close": 13.37, "volume": 2643445.0}, {"date": "2023-07-03", "close": 13.71, "volume": 1046778.0}, {"date": "2023-07-05", "close": 13.69, "volume": 2763173.0}, {"date": "2023-07-06", "close": 13.7, "volume": 3521126.0}, {"date": "2023-07-07", "close": 14.79, "volume": 3112955.0}, {"date": "2023-07-10", "close": 14.63, "volume": 2162800.0}, {"date": "2023-07-11", "close": 15.05, "volume": 2246286.0}, {"date": "2023-07-12", "close": 15.21, "volume": 2415484.0}, {"date": "2023-07-13", "close": 15.36, "volume": 2782277.0}, {"date": "2023-07-14", "close": 15.01, "volume": 2035594.0}, {"date": "2023-07-17", "close": 15.13, "volume": 2621789.0}, {"date": "2023-07-18", "close": 15.64, "volume": 4408825.0}, {"date": "2023-07-19", "close": 15.96, "volume": 3263676.0}, {"date": "2023-07-20", "close": 15.53, "volume": 8458121.0}, {"date": "2023-07-21", "close": 15.34, "volume": 3682152.0}, {"date": "2023-07-24", "close": 15.77, "volume": 2915794.0}, {"date": "2023-07-25", "close": 16.06, "volume": 1986317.0}, {"date": "2023-07-26", "close": 16.14, "volume": 2083301.0}, {"date": "2023-07-27", "close": 15.98, "volume": 2799130.0}, {"date": "2023-07-28", "close": 15.86, "volume": 1934761.0}, {"date": "2023-07-31", "close": 16.47, "volume": 4069583.0}, {"date": "2023-08-01", "close": 16.51, "volume": 3019629.0}, {"date": "2023-08-02", "close": 16.27, "volume": 2458895.0}, {"date": "2023-08-03", "close": 16.59, "volume": 2929144.0}, {"date": "2023-08-04", "close": 16.56, "volume": 1571292.0}, {"date": "2023-08-07", "close": 16.5, "volume": 1769378.0}, {"date": "2023-08-08", "close": 16.52, "volume": 2839269.0}, {"date": "2023-08-09", "close": 16.83, "volume": 3136758.0}, {"date": "2023-08-10", "close": 16.65, "volume": 1431170.0}, {"date": "2023-08-11", "close": 16.68, "volume": 1995953.0}, {"date": "2023-08-14", "close": 16.58, "volume": 1966594.0}, {"date": "2023-08-15", "close": 16.15, "volume": 1618192.0}, {"date": "2023-08-16", "close": 15.94, "volume": 1988435.0}, {"date": "2023-08-17", "close": 16.0, "volume": 1772121.0}, {"date": "2023-08-18", "close": 16.23, "volume": 1786655.0}, {"date": "2023-08-21", "close": 16.07, "volume": 1745850.0}, {"date": "2023-08-22", "close": 15.97, "volume": 1583586.0}, {"date": "2023-08-23", "close": 16.03, "volume": 2135800.0}, {"date": "2023-08-24", "close": 15.99, "volume": 1538842.0}, {"date": "2023-08-25", "close": 15.85, "volume": 1846319.0}, {"date": "2023-08-28", "close": 16.05, "volume": 1562675.0}, {"date": "2023-08-29", "close": 16.09, "volume": 1359108.0}, {"date": "2023-08-30", "close": 15.8, "volume": 1334600.0}, {"date": "2023-08-31", "close": 15.95, "volume": 3429999.0}, {"date": "2023-09-01", "close": 16.51, "volume": 3368538.0}, {"date": "2023-09-05", "close": 17.77, "volume": 9248268.0}, {"date": "2023-09-06", "close": 17.89, "volume": 5089817.0}, {"date": "2023-09-07", "close": 17.78, "volume": 5291928.0}, {"date": "2023-09-08", "close": 17.76, "volume": 4310357.0}, {"date": "2023-09-11", "close": 17.73, "volume": 2897048.0}, {"date": "2023-09-12", "close": 18.08, "volume": 4243121.0}, {"date": "2023-09-13", "close": 18.01, "volume": 3858962.0}, {"date": "2023-09-14", "close": 18.18, "volume": 6264752.0}, {"date": "2023-09-15", "close": 18.18, "volume": 39848480.0}, {"date": "2023-09-18", "close": 18.33, "volume": 3531226.0}, {"date": "2023-09-19", "close": 18.08, "volume": 3421742.0}, {"date": "2023-09-20", "close": 17.97, "volume": 2724231.0}, {"date": "2023-09-21", "close": 17.66, "volume": 2774215.0}, {"date": "2023-09-22", "close": 18.02, "volume": 2200098.0}, {"date": "2023-09-25", "close": 18.01, "volume": 2645677.0}, {"date": "2023-09-26", "close": 17.74, "volume": 2557317.0}, {"date": "2023-09-27", "close": 18.67, "volume": 2676167.0}, {"date": "2023-09-28", "close": 18.81, "volume": 2705672.0}, {"date": "2023-09-29", "close": 18.52, "volume": 2434041.0}, {"date": "2023-10-02", "close": 17.85, "volume": 3878219.0}, {"date": "2023-10-03", "close": 17.64, "volume": 2156539.0}, {"date": "2023-10-04", "close": 16.62, "volume": 2333405.0}, {"date": "2023-10-05", "close": 16.59, "volume": 2014587.0}, {"date": "2023-10-06", "close": 16.91, "volume": 2113753.0}, {"date": "2023-10-09", "close": 17.83, "volume": 2563580.0}, {"date": "2023-10-10", "close": 18.05, "volume": 2976006.0}, {"date": "2023-10-11", "close": 18.55, "volume": 2712850.0}, {"date": "2023-10-12", "close": 18.44, "volume": 2378091.0}, {"date": "2023-10-13", "close": 18.88, "volume": 2433229.0}, {"date": "2023-10-16", "close": 19.02, "volume": 2029004.0}, {"date": "2023-10-17", "close": 19.53, "volume": 4903592.0}, {"date": "2023-10-18", "close": 19.58, "volume": 5262254.0}, {"date": "2023-10-19", "close": 20.93, "volume": 9032681.0}, {"date": "2023-10-20", "close": 20.73, "volume": 5295656.0}, {"date": "2023-10-23", "close": 20.63, "volume": 3849017.0}, {"date": "2023-10-24", "close": 20.54, "volume": 3156422.0}, {"date": "2023-10-25", "close": 20.19, "volume": 3079903.0}, {"date": "2023-10-26", "close": 19.63, "volume": 3214976.0}, {"date": "2023-10-27", "close": 19.6, "volume": 2843299.0}, {"date": "2023-10-30", "close": 19.5, "volume": 2471282.0}, {"date": "2023-10-31", "close": 19.7, "volume": 1799865.0}, {"date": "2023-11-01", "close": 19.96, "volume": 2562011.0}, {"date": "2023-11-02", "close": 20.24, "volume": 2035664.0}, {"date": "2023-11-03", "close": 20.23, "volume": 2447941.0}, {"date": "2023-11-06", "close": 20.16, "volume": 2748340.0}, {"date": "2023-11-07", "close": 18.96, "volume": 3643187.0}, {"date": "2023-11-08", "close": 18.97, "volume": 2522181.0}, {"date": "2023-11-09", "close": 18.63, "volume": 1866782.0}, {"date": "2023-11-10", "close": 18.91, "volume": 1562747.0}, {"date": "2023-11-13", "close": 19.33, "volume": 1498912.0}, {"date": "2023-11-14", "close": 19.89, "volume": 1574966.0}, {"date": "2023-11-15", "close": 19.63, "volume": 1905689.0}, {"date": "2023-11-16", "close": 18.99, "volume": 2267290.0}, {"date": "2023-11-17", "close": 19.7, "volume": 2221926.0}, {"date": "2023-11-20", "close": 19.84, "volume": 2230632.0}, {"date": "2023-11-21", "close": 19.85, "volume": 1744837.0}, {"date": "2023-11-22", "close": 19.57, "volume": 2091795.0}, {"date": "2023-11-24", "close": 19.77, "volume": 657332.0}, {"date": "2023-11-27", "close": 19.66, "volume": 1842989.0}, {"date": "2023-11-28", "close": 19.59, "volume": 2024288.0}, {"date": "2023-11-29", "close": 19.57, "volume": 1873984.0}, {"date": "2023-11-30", "close": 19.85, "volume": 2571093.0}, {"date": "2023-12-01", "close": 19.83, "volume": 2270232.0}, {"date": "2023-12-04", "close": 19.87, "volume": 2728728.0}, {"date": "2023-12-05", "close": 18.96, "volume": 2207677.0}, {"date": "2023-12-06", "close": 17.75, "volume": 4100277.0}, {"date": "2023-12-07", "close": 17.78, "volume": 3150825.0}, {"date": "2023-12-08", "close": 17.86, "volume": 2833248.0}, {"date": "2023-12-11", "close": 17.81, "volume": 2891817.0}, {"date": "2023-12-12", "close": 17.71, "volume": 2018273.0}, {"date": "2023-12-13", "close": 18.04, "volume": 2770048.0}, {"date": "2023-12-14", "close": 18.49, "volume": 2564731.0}, {"date": "2023-12-15", "close": 18.39, "volume": 9050535.0}, {"date": "2023-12-18", "close": 18.36, "volume": 2177453.0}, {"date": "2023-12-19", "close": 18.61, "volume": 3669520.0}, {"date": "2023-12-20", "close": 18.53, "volume": 3203766.0}, {"date": "2023-12-21", "close": 18.46, "volume": 4115462.0}, {"date": "2023-12-22", "close": 18.51, "volume": 1892859.0}, {"date": "2023-12-26", "close": 18.78, "volume": 1276696.0}, {"date": "2023-12-27", "close": 18.59, "volume": 1178631.0}, {"date": "2023-12-28", "close": 18.29, "volume": 1515593.0}, {"date": "2023-12-29", "close": 18.14, "volume": 1573300.0}, {"date": "2024-01-02", "close": 18.16, "volume": 2244512.0}, {"date": "2024-01-03", "close": 18.52, "volume": 2452119.0}, {"date": "2024-01-04", "close": 18.04, "volume": 2708755.0}, {"date": "2024-01-05", "close": 18.64, "volume": 4237054.0}, {"date": "2024-01-08", "close": 17.86, "volume": 4183164.0}, {"date": "2024-01-09", "close": 17.64, "volume": 2863078.0}, {"date": "2024-01-10", "close": 17.14, "volume": 2602373.0}, {"date": "2024-01-11", "close": 17.1, "volume": 2701722.0}, {"date": "2024-01-12", "close": 17.44, "volume": 1733268.0}, {"date": "2024-01-16", "close": 17.07, "volume": 2675541.0}, {"date": "2024-01-17", "close": 16.84, "volume": 2153815.0}, {"date": "2024-01-18", "close": 17.29, "volume": 2682677.0}, {"date": "2024-01-19", "close": 17.23, "volume": 2399079.0}, {"date": "2024-01-22", "close": 17.32, "volume": 2965942.0}, {"date": "2024-01-23", "close": 17.61, "volume": 4934998.0}, {"date": "2024-01-24", "close": 18.39, "volume": 5744775.0}, {"date": "2024-01-25", "close": 19.57, "volume": 7462996.0}, {"date": "2024-01-26", "close": 19.7, "volume": 5106650.0}, {"date": "2024-01-29", "close": 19.89, "volume": 2897285.0}, {"date": "2024-01-30", "close": 21.55, "volume": 5976072.0}, {"date": "2024-01-31", "close": 20.79, "volume": 3772360.0}, {"date": "2024-02-01", "close": 20.42, "volume": 3662176.0}, {"date": "2024-02-02", "close": 19.83, "volume": 3305744.0}, {"date": "2024-02-05", "close": 19.11, "volume": 3438486.0}, {"date": "2024-02-06", "close": 19.31, "volume": 2476505.0}, {"date": "2024-02-07", "close": 19.23, "volume": 1658840.0}, {"date": "2024-02-08", "close": 19.31, "volume": 2127338.0}, {"date": "2024-02-09", "close": 19.54, "volume": 2842612.0}, {"date": "2024-02-12", "close": 19.67, "volume": 2146597.0}, {"date": "2024-02-13", "close": 19.56, "volume": 2518265.0}, {"date": "2024-02-14", "close": 19.61, "volume": 2337753.0}, {"date": "2024-02-15", "close": 20.74, "volume": 3198800.0}, {"date": "2024-02-16", "close": 21.1, "volume": 3152294.0}, {"date": "2024-02-20", "close": 20.97, "volume": 2380223.0}, {"date": "2024-02-21", "close": 20.75, "volume": 2723101.0}, {"date": "2024-02-22", "close": 21.13, "volume": 3366019.0}, {"date": "2024-02-23", "close": 20.88, "volume": 1757746.0}, {"date": "2024-02-26", "close": 20.66, "volume": 2171397.0}, {"date": "2024-02-27", "close": 21.18, "volume": 2115525.0}, {"date": "2024-02-28", "close": 21.13, "volume": 2170075.0}, {"date": "2024-02-29", "close": 21.38, "volume": 2457563.0}, {"date": "2024-03-01", "close": 21.84, "volume": 1900840.0}, {"date": "2024-03-04", "close": 21.31, "volume": 2214662.0}, {"date": "2024-03-05", "close": 21.25, "volume": 1772769.0}, {"date": "2024-03-06", "close": 21.28, "volume": 2084382.0}, {"date": "2024-03-07", "close": 21.68, "volume": 2480245.0}, {"date": "2024-03-08", "close": 21.53, "volume": 1728574.0}, {"date": "2024-03-11", "close": 21.36, "volume": 2091891.0}, {"date": "2024-03-12", "close": 21.4, "volume": 2644230.0}, {"date": "2024-03-13", "close": 20.2, "volume": 8025459.0}, {"date": "2024-03-14", "close": 20.16, "volume": 4075339.0}, {"date": "2024-03-15", "close": 20.43, "volume": 6075937.0}, {"date": "2024-03-18", "close": 20.34, "volume": 2876179.0}, {"date": "2024-03-19", "close": 20.87, "volume": 2019514.0}, {"date": "2024-03-20", "close": 20.57, "volume": 3306363.0}, {"date": "2024-03-21", "close": 20.86, "volume": 2158906.0}, {"date": "2024-03-22", "close": 20.5, "volume": 1664990.0}, {"date": "2024-03-25", "close": 20.5, "volume": 3287503.0}, {"date": "2024-03-26", "close": 20.02, "volume": 2434199.0}, {"date": "2024-03-27", "close": 20.34, "volume": 2115860.0}, {"date": "2024-03-28", "close": 20.72, "volume": 3231155.0}, {"date": "2024-04-01", "close": 20.97, "volume": 2747748.0}, {"date": "2024-04-02", "close": 21.67, "volume": 3597054.0}, {"date": "2024-04-03", "close": 22.66, "volume": 3258340.0}, {"date": "2024-04-04", "close": 22.62, "volume": 3135848.0}, {"date": "2024-04-05", "close": 22.7, "volume": 3043419.0}, {"date": "2024-04-08", "close": 22.17, "volume": 2379338.0}, {"date": "2024-04-09", "close": 22.3, "volume": 2103273.0}, {"date": "2024-04-10", "close": 22.59, "volume": 2100586.0}, {"date": "2024-04-11", "close": 22.56, "volume": 1616161.0}, {"date": "2024-04-12", "close": 22.46, "volume": 2173550.0}, {"date": "2024-04-15", "close": 22.1, "volume": 2097940.0}, {"date": "2024-04-16", "close": 21.58, "volume": 2465727.0}, {"date": "2024-04-17", "close": 21.52, "volume": 2659604.0}, {"date": "2024-04-18", "close": 22.1, "volume": 4557583.0}, {"date": "2024-04-19", "close": 22.38, "volume": 3772818.0}, {"date": "2024-04-22", "close": 22.12, "volume": 2906727.0}, {"date": "2024-04-23", "close": 22.81, "volume": 2089257.0}, {"date": "2024-04-24", "close": 22.76, "volume": 2766161.0}, {"date": "2024-04-25", "close": 23.01, "volume": 3448572.0}, {"date": "2024-04-26", "close": 23.01, "volume": 1960473.0}, {"date": "2024-04-29", "close": 23.09, "volume": 1986744.0}, {"date": "2024-04-30", "close": 22.0, "volume": 2805843.0}, {"date": "2024-05-01", "close": 21.03, "volume": 2674562.0}, {"date": "2024-05-02", "close": 21.33, "volume": 2772232.0}, {"date": "2024-05-03", "close": 21.64, "volume": 2733234.0}, {"date": "2024-05-06", "close": 22.16, "volume": 1843758.0}, {"date": "2024-05-07", "close": 22.07, "volume": 1646622.0}, {"date": "2024-05-08", "close": 21.8, "volume": 1688909.0}, {"date": "2024-05-09", "close": 22.52, "volume": 1630796.0}, {"date": "2024-05-10", "close": 22.45, "volume": 2013702.0}, {"date": "2024-05-13", "close": 22.54, "volume": 1784013.0}, {"date": "2024-05-14", "close": 23.4, "volume": 2493524.0}, {"date": "2024-05-15", "close": 23.09, "volume": 2058675.0}, {"date": "2024-05-16", "close": 23.0, "volume": 1164541.0}, {"date": "2024-05-17", "close": 23.68, "volume": 1447885.0}, {"date": "2024-05-20", "close": 23.96, "volume": 2933019.0}, {"date": "2024-05-21", "close": 24.06, "volume": 2169575.0}, {"date": "2024-05-22", "close": 23.25, "volume": 2155329.0}, {"date": "2024-05-23", "close": 23.11, "volume": 1922315.0}, {"date": "2024-05-24", "close": 23.59, "volume": 1871881.0}, {"date": "2024-05-28", "close": 23.9, "volume": 1971418.0}, {"date": "2024-05-29", "close": 23.5, "volume": 3104276.0}, {"date": "2024-05-30", "close": 23.92, "volume": 2062253.0}, {"date": "2024-05-31", "close": 24.69, "volume": 2107195.0}, {"date": "2024-06-03", "close": 23.5, "volume": 2434294.0}, {"date": "2024-06-04", "close": 22.75, "volume": 2606316.0}, {"date": "2024-06-05", "close": 22.85, "volume": 1516307.0}, {"date": "2024-06-06", "close": 22.73, "volume": 1892456.0}, {"date": "2024-06-07", "close": 22.73, "volume": 1347926.0}, {"date": "2024-06-10", "close": 23.05, "volume": 1655076.0}, {"date": "2024-06-11", "close": 22.79, "volume": 1468934.0}, {"date": "2024-06-12", "close": 23.02, "volume": 1693095.0}, {"date": "2024-06-13", "close": 22.21, "volume": 2046937.0}, {"date": "2024-06-14", "close": 20.55, "volume": 3993300.0}, {"date": "2024-06-17", "close": 20.57, "volume": 3195506.0}, {"date": "2024-06-18", "close": 20.14, "volume": 2498874.0}, {"date": "2024-06-20", "close": 20.31, "volume": 2803910.0}, {"date": "2024-06-21", "close": 20.01, "volume": 7693469.0}, {"date": "2024-06-24", "close": 20.48, "volume": 2046207.0}, {"date": "2024-06-25", "close": 20.48, "volume": 1432596.0}, {"date": "2024-06-26", "close": 20.21, "volume": 2018900.0}, {"date": "2024-06-27", "close": 20.3, "volume": 1478784.0}, {"date": "2024-06-28", "close": 20.89, "volume": 4152289.0}, {"date": "2024-07-01", "close": 20.28, "volume": 1976498.0}, {"date": "2024-07-02", "close": 20.26, "volume": 2771051.0}, {"date": "2024-07-03", "close": 20.9, "volume": 1631557.0}, {"date": "2024-07-05", "close": 20.31, "volume": 1624473.0}, {"date": "2024-07-08", "close": 20.01, "volume": 1484035.0}, {"date": "2024-07-09", "close": 19.82, "volume": 2803963.0}, {"date": "2024-07-10", "close": 20.24, "volume": 2343621.0}, {"date": "2024-07-11", "close": 20.96, "volume": 1643349.0}, {"date": "2024-07-12", "close": 21.15, "volume": 1732936.0}, {"date": "2024-07-15", "close": 21.59, "volume": 2620301.0}, {"date": "2024-07-16", "close": 22.14, "volume": 3437673.0}, {"date": "2024-07-17", "close": 22.14, "volume": 3658471.0}, {"date": "2024-07-18", "close": 22.49, "volume": 4493242.0}, {"date": "2024-07-19", "close": 21.54, "volume": 4772520.0}, {"date": "2024-07-22", "close": 21.52, "volume": 2944218.0}, {"date": "2024-07-23", "close": 21.31, "volume": 2457372.0}, {"date": "2024-07-24", "close": 21.27, "volume": 1987048.0}, {"date": "2024-07-25", "close": 22.28, "volume": 2193371.0}, {"date": "2024-07-26", "close": 22.97, "volume": 2547759.0}, {"date": "2024-07-29", "close": 22.63, "volume": 2250005.0}, {"date": "2024-07-30", "close": 23.68, "volume": 2558958.0}, {"date": "2024-07-31", "close": 24.15, "volume": 2347572.0}, {"date": "2024-08-01", "close": 22.83, "volume": 2096875.0}, {"date": "2024-08-02", "close": 21.32, "volume": 2550079.0}, {"date": "2024-08-05", "close": 20.29, "volume": 2343491.0}, {"date": "2024-08-06", "close": 20.2, "volume": 1946030.0}, {"date": "2024-08-07", "close": 20.12, "volume": 1766199.0}, {"date": "2024-08-08", "close": 20.5, "volume": 1475244.0}, {"date": "2024-08-09", "close": 20.46, "volume": 1086668.0}, {"date": "2024-08-12", "close": 20.74, "volume": 1320372.0}, {"date": "2024-08-13", "close": 20.18, "volume": 1154033.0}, {"date": "2024-08-14", "close": 20.14, "volume": 1438609.0}, {"date": "2024-08-15", "close": 20.66, "volume": 1232093.0}, {"date": "2024-08-16", "close": 20.78, "volume": 1998586.0}, {"date": "2024-08-19", "close": 20.91, "volume": 1290502.0}, {"date": "2024-08-20", "close": 20.08, "volume": 1293993.0}, {"date": "2024-08-21", "close": 19.93, "volume": 1111276.0}, {"date": "2024-08-22", "close": 19.93, "volume": 1880229.0}, {"date": "2024-08-23", "close": 20.7, "volume": 1572756.0}, {"date": "2024-08-26", "close": 20.89, "volume": 1947236.0}, {"date": "2024-08-27", "close": 20.47, "volume": 998741.0}, {"date": "2024-08-28", "close": 20.22, "volume": 1633921.0}, {"date": "2024-08-29", "close": 20.73, "volume": 896714.0}, {"date": "2024-08-30", "close": 20.59, "volume": 1139279.0}, {"date": "2024-09-03", "close": 19.86, "volume": 2073670.0}, {"date": "2024-09-04", "close": 19.44, "volume": 2086222.0}, {"date": "2024-09-05", "close": 19.31, "volume": 2168159.0}, {"date": "2024-09-06", "close": 19.15, "volume": 3052875.0}, {"date": "2024-09-09", "close": 19.37, "volume": 2063800.0}, {"date": "2024-09-10", "close": 18.81, "volume": 2596939.0}, {"date": "2024-09-11", "close": 18.83, "volume": 1980746.0}, {"date": "2024-09-12", "close": 19.14, "volume": 1295864.0}, {"date": "2024-09-13", "close": 19.36, "volume": 2114906.0}, {"date": "2024-09-16", "close": 20.04, "volume": 1361293.0}, {"date": "2024-09-17", "close": 20.77, "volume": 1370872.0}, {"date": "2024-09-18", "close": 20.52, "volume": 1724301.0}, {"date": "2024-09-19", "close": 21.08, "volume": 1242286.0}, {"date": "2024-09-20", "close": 20.92, "volume": 6040817.0}, {"date": "2024-09-23", "close": 21.1, "volume": 1126974.0}, {"date": "2024-09-24", "close": 20.67, "volume": 1320535.0}, {"date": "2024-09-25", "close": 19.83, "volume": 1735622.0}, {"date": "2024-09-26", "close": 18.68, "volume": 3452937.0}, {"date": "2024-09-27", "close": 18.98, "volume": 2539111.0}, {"date": "2024-09-30", "close": 19.09, "volume": 2155904.0}, {"date": "2024-10-01", "close": 19.94, "volume": 1900019.0}, {"date": "2024-10-02", "close": 19.79, "volume": 1190350.0}, {"date": "2024-10-03", "close": 20.5, "volume": 2024761.0}, {"date": "2024-10-04", "close": 20.51, "volume": 1161636.0}, {"date": "2024-10-07", "close": 20.84, "volume": 1767326.0}, {"date": "2024-10-08", "close": 20.17, "volume": 1550993.0}, {"date": "2024-10-09", "close": 20.13, "volume": 1327028.0}, {"date": "2024-10-10", "close": 20.19, "volume": 1802966.0}, {"date": "2024-10-11", "close": 20.45, "volume": 1475492.0}, {"date": "2024-10-14", "close": 20.41, "volume": 1867917.0}, {"date": "2024-10-15", "close": 19.8, "volume": 1961593.0}, {"date": "2024-10-16", "close": 20.09, "volume": 4262452.0}, {"date": "2024-10-17", "close": 18.3, "volume": 6733456.0}, {"date": "2024-10-18", "close": 17.7, "volume": 5230568.0}, {"date": "2024-10-21", "close": 17.53, "volume": 3592263.0}, {"date": "2024-10-22", "close": 17.29, "volume": 2508510.0}, {"date": "2024-10-23", "close": 17.17, "volume": 2155430.0}, {"date": "2024-10-24", "close": 17.74, "volume": 3549891.0}, {"date": "2024-10-25", "close": 17.91, "volume": 2635432.0}, {"date": "2024-10-28", "close": 17.54, "volume": 2291190.0}, {"date": "2024-10-29", "close": 17.35, "volume": 1705309.0}, {"date": "2024-10-30", "close": 17.08, "volume": 2573422.0}, {"date": "2024-10-31", "close": 17.07, "volume": 1881168.0}, {"date": "2024-11-01", "close": 16.68, "volume": 1739373.0}, {"date": "2024-11-04", "close": 17.09, "volume": 1863144.0}, {"date": "2024-11-05", "close": 17.46, "volume": 2241869.0}, {"date": "2024-11-06", "close": 19.0, "volume": 4081768.0}, {"date": "2024-11-07", "close": 17.93, "volume": 2503210.0}, {"date": "2024-11-08", "close": 17.68, "volume": 2333833.0}, {"date": "2024-11-11", "close": 18.07, "volume": 1844015.0}, {"date": "2024-11-12", "close": 17.97, "volume": 1584640.0}, {"date": "2024-11-13", "close": 17.55, "volume": 2917414.0}, {"date": "2024-11-14", "close": 17.34, "volume": 2080246.0}, {"date": "2024-11-15", "close": 16.9, "volume": 2183123.0}, {"date": "2024-11-18", "close": 17.72, "volume": 8745553.0}, {"date": "2024-11-19", "close": 17.35, "volume": 2658471.0}, {"date": "2024-11-20", "close": 17.57, "volume": 2340277.0}, {"date": "2024-11-21", "close": 18.35, "volume": 2336135.0}, {"date": "2024-11-22", "close": 18.99, "volume": 4194036.0}, {"date": "2024-11-25", "close": 18.72, "volume": 3768551.0}, {"date": "2024-11-26", "close": 18.4, "volume": 2264451.0}, {"date": "2024-11-27", "close": 18.44, "volume": 1671363.0}, {"date": "2024-11-29", "close": 18.4, "volume": 909675.0}, {"date": "2024-12-02", "close": 18.56, "volume": 1883745.0}, {"date": "2024-12-03", "close": 18.56, "volume": 1876736.0}, {"date": "2024-12-04", "close": 18.32, "volume": 1652781.0}, {"date": "2024-12-05", "close": 18.41, "volume": 2220149.0}, {"date": "2024-12-06", "close": 17.23, "volume": 3115533.0}, {"date": "2024-12-09", "close": 17.42, "volume": 2584313.0}, {"date": "2024-12-10", "close": 18.48, "volume": 6878187.0}, {"date": "2024-12-11", "close": 19.1, "volume": 4061129.0}, {"date": "2024-12-12", "close": 19.17, "volume": 4359996.0}, {"date": "2024-12-13", "close": 18.97, "volume": 2347548.0}, {"date": "2024-12-16", "close": 18.91, "volume": 2409087.0}, {"date": "2024-12-17", "close": 18.67, "volume": 2648746.0}, {"date": "2024-12-18", "close": 18.04, "volume": 2892040.0}, {"date": "2024-12-19", "close": 18.27, "volume": 2484018.0}, {"date": "2024-12-20", "close": 18.17, "volume": 7394831.0}, {"date": "2024-12-23", "close": 18.5, "volume": 1970572.0}, {"date": "2024-12-24", "close": 18.71, "volume": 803070.0}, {"date": "2024-12-26", "close": 18.75, "volume": 876969.0}, {"date": "2024-12-27", "close": 18.69, "volume": 1308292.0}, {"date": "2024-12-30", "close": 19.67, "volume": 3301503.0}, {"date": "2024-12-31", "close": 19.89, "volume": 3249634.0}, {"date": "2025-01-02", "close": 20.71, "volume": 2875500.0}, {"date": "2025-01-03", "close": 20.89, "volume": 2815861.0}, {"date": "2025-01-06", "close": 21.19, "volume": 2868192.0}, {"date": "2025-01-07", "close": 21.61, "volume": 3557201.0}, {"date": "2025-01-08", "close": 21.37, "volume": 2861734.0}, {"date": "2025-01-10", "close": 21.4, "volume": 3275331.0}, {"date": "2025-01-13", "close": 21.05, "volume": 2852001.0}, {"date": "2025-01-14", "close": 21.39, "volume": 2230841.0}, {"date": "2025-01-15", "close": 22.67, "volume": 2689022.0}, {"date": "2025-01-16", "close": 23.12, "volume": 2387461.0}, {"date": "2025-01-17", "close": 22.63, "volume": 3404609.0}, {"date": "2025-01-21", "close": 22.62, "volume": 2015669.0}, {"date": "2025-01-22", "close": 22.17, "volume": 2689529.0}, {"date": "2025-01-23", "close": 22.73, "volume": 2019163.0}, {"date": "2025-01-24", "close": 22.2, "volume": 2035482.0}, {"date": "2025-01-27", "close": 19.83, "volume": 3774927.0}, {"date": "2025-01-28", "close": 20.05, "volume": 2880730.0}, {"date": "2025-01-29", "close": 20.66, "volume": 4153728.0}, {"date": "2025-01-30", "close": 19.19, "volume": 7055157.0}, {"date": "2025-01-31", "close": 18.31, "volume": 4654734.0}, {"date": "2025-02-03", "close": 18.02, "volume": 3691468.0}, {"date": "2025-02-04", "close": 18.3, "volume": 3161161.0}, {"date": "2025-02-05", "close": 17.74, "volume": 3750079.0}, {"date": "2025-02-06", "close": 17.5, "volume": 3121187.0}, {"date": "2025-02-07", "close": 17.09, "volume": 3451307.0}, {"date": "2025-02-10", "close": 17.3, "volume": 3639468.0}, {"date": "2025-02-11", "close": 17.74, "volume": 2784548.0}, {"date": "2025-02-12", "close": 17.14, "volume": 3020579.0}, {"date": "2025-02-13", "close": 17.51, "volume": 2700739.0}, {"date": "2025-02-14", "close": 17.91, "volume": 2789823.0}, {"date": "2025-02-18", "close": 18.1, "volume": 2916728.0}, {"date": "2025-02-19", "close": 17.77, "volume": 2442307.0}, {"date": "2025-02-20", "close": 17.61, "volume": 3229136.0}, {"date": "2025-02-21", "close": 17.83, "volume": 6910032.0}, {"date": "2025-02-24", "close": 17.94, "volume": 4545344.0}, {"date": "2025-02-25", "close": 17.45, "volume": 3776902.0}, {"date": "2025-02-26", "close": 17.22, "volume": 2238033.0}, {"date": "2025-02-27", "close": 17.41, "volume": 3381738.0}, {"date": "2025-02-28", "close": 17.27, "volume": 3281470.0}, {"date": "2025-03-03", "close": 15.98, "volume": 4551140.0}, {"date": "2025-03-04", "close": 15.54, "volume": 3915155.0}, {"date": "2025-03-05", "close": 15.73, "volume": 2548815.0}, {"date": "2025-03-06", "close": 15.2, "volume": 3783287.0}, {"date": "2025-03-07", "close": 15.17, "volume": 3092158.0}, {"date": "2025-03-10", "close": 14.45, "volume": 4217010.0}, {"date": "2025-03-11", "close": 14.39, "volume": 3730790.0}, {"date": "2025-03-12", "close": 14.42, "volume": 4051132.0}, {"date": "2025-03-13", "close": 14.13, "volume": 3196647.0}, {"date": "2025-03-14", "close": 14.54, "volume": 2984463.0}, {"date": "2025-03-17", "close": 14.55, "volume": 2275116.0}, {"date": "2025-03-18", "close": 14.62, "volume": 1824007.0}, {"date": "2025-03-19", "close": 14.7, "volume": 2942658.0}, {"date": "2025-03-20", "close": 14.57, "volume": 2176015.0}, {"date": "2025-03-21", "close": 14.63, "volume": 15673030.0}, {"date": "2025-03-24", "close": 15.1, "volume": 2636288.0}, {"date": "2025-03-25", "close": 15.51, "volume": 2638318.0}, {"date": "2025-03-26", "close": 15.42, "volume": 2074811.0}, {"date": "2025-03-27", "close": 16.22, "volume": 3069595.0}, {"date": "2025-03-28", "close": 15.8, "volume": 1933136.0}, {"date": "2025-03-31", "close": 15.83, "volume": 1855089.0}, {"date": "2025-04-01", "close": 15.85, "volume": 1898525.0}, {"date": "2025-04-02", "close": 16.08, "volume": 1553031.0}, {"date": "2025-04-03", "close": 13.12, "volume": 5647607.0}, {"date": "2025-04-04", "close": 11.04, "volume": 5849944.0}, {"date": "2025-04-07", "close": 10.49, "volume": 10419850.0}, {"date": "2025-04-08", "close": 10.0, "volume": 4878287.0}, {"date": "2025-04-09", "close": 11.66, "volume": 5753259.0}, {"date": "2025-04-10", "close": 10.7, "volume": 3293056.0}, {"date": "2025-04-11", "close": 10.94, "volume": 3416414.0}, {"date": "2025-04-14", "close": 11.19, "volume": 4365060.0}, {"date": "2025-04-15", "close": 11.39, "volume": 3012353.0}, {"date": "2025-04-16", "close": 11.43, "volume": 4071305.0}, {"date": "2025-04-17", "close": 12.08, "volume": 5370950.0}, {"date": "2025-04-21", "close": 11.54, "volume": 3618435.0}, {"date": "2025-04-22", "close": 12.01, "volume": 4376955.0}, {"date": "2025-04-23", "close": 12.05, "volume": 3104005.0}, {"date": "2025-04-24", "close": 12.17, "volume": 2937781.0}, {"date": "2025-04-25", "close": 12.17, "volume": 1879726.0}, {"date": "2025-04-28", "close": 12.27, "volume": 2515839.0}, {"date": "2025-04-29", "close": 12.23, "volume": 1699511.0}, {"date": "2025-04-30", "close": 11.5, "volume": 3114287.0}, {"date": "2025-05-01", "close": 11.89, "volume": 4447100.0}, {"date": "2025-05-02", "close": 12.26, "volume": 2733700.0}, {"date": "2025-05-05", "close": 11.52, "volume": 3274231.0}, {"date": "2025-05-06", "close": 11.18, "volume": 2815128.0}, {"date": "2025-05-07", "close": 11.16, "volume": 3051133.0}, {"date": "2025-05-08", "close": 11.91, "volume": 2731647.0}, {"date": "2025-05-09", "close": 12.09, "volume": 1673594.0}, {"date": "2025-05-12", "close": 12.68, "volume": 2341520.0}, {"date": "2025-05-13", "close": 12.64, "volume": 1783698.0}, {"date": "2025-05-14", "close": 12.5, "volume": 2751989.0}, {"date": "2025-05-15", "close": 12.21, "volume": 2516568.0}, {"date": "2025-05-16", "close": 12.24, "volume": 2840824.0}, {"date": "2025-05-19", "close": 11.97, "volume": 2372383.0}, {"date": "2025-05-20", "close": 11.78, "volume": 1836906.0}, {"date": "2025-05-21", "close": 11.3, "volume": 1300592.0}, {"date": "2025-05-22", "close": 11.61, "volume": 2437263.0}, {"date": "2025-05-23", "close": 11.71, "volume": 2553477.0}, {"date": "2025-05-27", "close": 11.83, "volume": 2238665.0}, {"date": "2025-05-28", "close": 11.77, "volume": 3228790.0}, {"date": "2025-05-29", "close": 12.04, "volume": 4895954.0}, {"date": "2025-05-30", "close": 11.59, "volume": 2936584.0}, {"date": "2025-06-02", "close": 11.83, "volume": 2884741.0}, {"date": "2025-06-03", "close": 12.57, "volume": 2909865.0}, {"date": "2025-06-04", "close": 12.05, "volume": 2490828.0}, {"date": "2025-06-05", "close": 11.92, "volume": 3279394.0}, {"date": "2025-06-06", "close": 12.34, "volume": 1997390.0}, {"date": "2025-06-09", "close": 12.27, "volume": 3300142.0}, {"date": "2025-06-10", "close": 12.79, "volume": 3153914.0}, {"date": "2025-06-11", "close": 13.37, "volume": 4373156.0}, {"date": "2025-06-12", "close": 13.07, "volume": 2621206.0}, {"date": "2025-06-13", "close": 13.68, "volume": 4364229.0}, {"date": "2025-06-16", "close": 13.39, "volume": 2650200.0}, {"date": "2025-06-17", "close": 13.51, "volume": 2671124.0}, {"date": "2025-06-18", "close": 13.13, "volume": 1962982.0}, {"date": "2025-06-20", "close": 12.98, "volume": 4667048.0}, {"date": "2025-06-23", "close": 12.01, "volume": 3422076.0}, {"date": "2025-06-24", "close": 12.05, "volume": 2858957.0}, {"date": "2025-06-25", "close": 11.4, "volume": 2903189.0}, {"date": "2025-06-26", "close": 11.58, "volume": 2632805.0}, {"date": "2025-06-27", "close": 11.61, "volume": 4490836.0}, {"date": "2025-06-30", "close": 11.48, "volume": 2595945.0}, {"date": "2025-07-01", "close": 11.93, "volume": 2516270.0}, {"date": "2025-07-02", "close": 12.25, "volume": 2789707.0}, {"date": "2025-07-03", "close": 12.08, "volume": 1031954.0}, {"date": "2025-07-07", "close": 11.87, "volume": 2336338.0}, {"date": "2025-07-08", "close": 12.7, "volume": 3060313.0}, {"date": "2025-07-09", "close": 12.4, "volume": 1651031.0}, {"date": "2025-07-10", "close": 12.53, "volume": 2450710.0}, {"date": "2025-07-11", "close": 12.47, "volume": 3232691.0}, {"date": "2025-07-14", "close": 12.26, "volume": 3591344.0}, {"date": "2025-07-15", "close": 11.22, "volume": 4874197.0}, {"date": "2025-07-16", "close": 11.15, "volume": 5293086.0}, {"date": "2025-07-17", "close": 11.6, "volume": 5603929.0}, {"date": "2025-07-18", "close": 11.35, "volume": 2253400.0}, {"date": "2025-07-21", "close": 11.25, "volume": 2304956.0}, {"date": "2025-07-22", "close": 11.25, "volume": 2758688.0}, {"date": "2025-07-23", "close": 13.25, "volume": 17628380.0}, {"date": "2025-07-24", "close": 12.96, "volume": 6781738.0}, {"date": "2025-07-25", "close": 13.14, "volume": 11376550.0}, {"date": "2025-07-28", "close": 13.06, "volume": 5068373.0}, {"date": "2025-07-29", "close": 12.82, "volume": 4958724.0}, {"date": "2025-07-30", "close": 12.26, "volume": 3761738.0}, {"date": "2025-07-31", "close": 12.34, "volume": 3899120.0}, {"date": "2025-08-01", "close": 11.61, "volume": 2952498.0}, {"date": "2025-08-04", "close": 11.68, "volume": 2929369.0}, {"date": "2025-08-05", "close": 11.71, "volume": 3228734.0}, {"date": "2025-08-06", "close": 11.4, "volume": 3128976.0}, {"date": "2025-08-07", "close": 11.02, "volume": 3847508.0}, {"date": "2025-08-08", "close": 11.05, "volume": 2555121.0}, {"date": "2025-08-11", "close": 10.83, "volume": 2387780.0}, {"date": "2025-08-12", "close": 11.41, "volume": 2875188.0}, {"date": "2025-08-13", "close": 11.32, "volume": 1876583.0}, {"date": "2025-08-14", "close": 11.24, "volume": 2086109.0}, {"date": "2025-08-15", "close": 10.97, "volume": 1768647.0}, {"date": "2025-08-18", "close": 10.92, "volume": 3424074.0}, {"date": "2025-08-19", "close": 10.8, "volume": 3067323.0}, {"date": "2025-08-20", "close": 10.65, "volume": 1832978.0}, {"date": "2025-08-21", "close": 10.62, "volume": 2268638.0}, {"date": "2025-08-22", "close": 11.4, "volume": 2799166.0}, {"date": "2025-08-25", "close": 11.27, "volume": 2410627.0}, {"date": "2025-08-26", "close": 11.11, "volume": 2487399.0}, {"date": "2025-08-27", "close": 11.28, "volume": 3879591.0}, {"date": "2025-08-28", "close": 11.32, "volume": 2027716.0}, {"date": "2025-08-29", "close": 11.25, "volume": 2649725.0}, {"date": "2025-09-02", "close": 11.04, "volume": 4006163.0}, {"date": "2025-09-03", "close": 10.41, "volume": 4254580.0}, {"date": "2025-09-04", "close": 10.73, "volume": 4064280.0}, {"date": "2025-09-05", "close": 10.48, "volume": 4204492.0}, {"date": "2025-09-08", "close": 10.15, "volume": 6413444.0}, {"date": "2025-09-09", "close": 10.02, "volume": 3628208.0}, {"date": "2025-09-10", "close": 10.89, "volume": 5188906.0}, {"date": "2025-09-11", "close": 11.1, "volume": 7191158.0}, {"date": "2025-09-12", "close": 10.69, "volume": 3009316.0}, {"date": "2025-09-15", "close": 10.9, "volume": 3808130.0}, {"date": "2025-09-16", "close": 11.17, "volume": 2681098.0}, {"date": "2025-09-17", "close": 10.88, "volume": 3822331.0}, {"date": "2025-09-18", "close": 11.12, "volume": 4829372.0}, {"date": "2025-09-19", "close": 10.95, "volume": 7059407.0}, {"date": "2025-09-22", "close": 11.66, "volume": 4970281.0}, {"date": "2025-09-23", "close": 12.2, "volume": 8454733.0}, {"date": "2025-09-24", "close": 12.52, "volume": 5512381.0}, {"date": "2025-09-25", "close": 12.37, "volume": 3517269.0}, {"date": "2025-09-26", "close": 12.74, "volume": 3773366.0}, {"date": "2025-09-29", "close": 12.71, "volume": 4074604.0}, {"date": "2025-09-30", "close": 12.34, "volume": 3767056.0}, {"date": "2025-10-01", "close": 12.57, "volume": 2739412.0}, {"date": "2025-10-02", "close": 12.69, "volume": 3431086.0}, {"date": "2025-10-03", "close": 12.91, "volume": 3730099.0}, {"date": "2025-10-06", "close": 13.09, "volume": 4714214.0}, {"date": "2025-10-07", "close": 12.95, "volume": 3970597.0}, {"date": "2025-10-08", "close": 12.92, "volume": 3533890.0}, {"date": "2025-10-09", "close": 12.56, "volume": 3995810.0}, {"date": "2025-10-10", "close": 12.05, "volume": 4528734.0}, {"date": "2025-10-13", "close": 12.3, "volume": 3819161.0}, {"date": "2025-10-14", "close": 12.26, "volume": 5044482.0}, {"date": "2025-10-15", "close": 12.34, "volume": 5390472.0}, {"date": "2025-10-16", "close": 11.94, "volume": 5578873.0}, {"date": "2025-10-17", "close": 15.32, "volume": 27062020.0}, {"date": "2025-10-20", "close": 15.86, "volume": 13654380.0}, {"date": "2025-10-21", "close": 15.91, "volume": 8247802.0}, {"date": "2025-10-22", "close": 15.19, "volume": 7573100.0}, {"date": "2025-10-23", "close": 16.22, "volume": 5865041.0}, {"date": "2025-10-24", "close": 16.4, "volume": 5673269.0}, {"date": "2025-10-27", "close": 16.88, "volume": 4977023.0}, {"date": "2025-10-28", "close": 17.05, "volume": 5185800.0}, {"date": "2025-10-29", "close": 18.94, "volume": 10358440.0}, {"date": "2025-10-30", "close": 18.73, "volume": 5839344.0}, {"date": "2025-10-31", "close": 18.11, "volume": 4146744.0}, {"date": "2025-11-03", "close": 18.37, "volume": 3396424.0}, {"date": "2025-11-04", "close": 17.01, "volume": 5478489.0}, {"date": "2025-11-05", "close": 17.43, "volume": 2890091.0}, {"date": "2025-11-06", "close": 17.4, "volume": 3102700.0}, {"date": "2025-11-07", "close": 17.19, "volume": 3734471.0}, {"date": "2025-11-10", "close": 17.09, "volume": 2780636.0}, {"date": "2025-11-11", "close": 17.34, "volume": 2900473.0}, {"date": "2025-11-12", "close": 16.17, "volume": 3791049.0}, {"date": "2025-11-13", "close": 15.28, "volume": 6992621.0}, {"date": "2025-11-14", "close": 15.92, "volume": 4497577.0}, {"date": "2025-11-17", "close": 16.1, "volume": 3623576.0}, {"date": "2025-11-18", "close": 16.41, "volume": 3282955.0}, {"date": "2025-11-19", "close": 16.86, "volume": 4373755.0}, {"date": "2025-11-20", "close": 16.19, "volume": 4820306.0}, {"date": "2025-11-21", "close": 16.4, "volume": 3484166.0}, {"date": "2025-11-24", "close": 17.15, "volume": 3191642.0}, {"date": "2025-11-25", "close": 17.65, "volume": 3016575.0}, {"date": "2025-11-26", "close": 17.73, "volume": 2994832.0}, {"date": "2025-11-28", "close": 17.78, "volume": 1415023.0}, {"date": "2025-12-01", "close": 18.2, "volume": 2323920.0}, {"date": "2025-12-02", "close": 18.64, "volume": 3864423.0}, {"date": "2025-12-03", "close": 19.18, "volume": 2403315.0}, {"date": "2025-12-04", "close": 19.67, "volume": 2491532.0}, {"date": "2025-12-05", "close": 19.5, "volume": 2678345.0}, {"date": "2025-12-08", "close": 19.4, "volume": 2537085.0}, {"date": "2025-12-09", "close": 19.75, "volume": 1974763.0}, {"date": "2025-12-10", "close": 20.18, "volume": 4125216.0}, {"date": "2025-12-11", "close": 20.69, "volume": 4065277.0}, {"date": "2025-12-12", "close": 19.26, "volume": 5301891.0}, {"date": "2025-12-15", "close": 19.13, "volume": 2784433.0}, {"date": "2025-12-16", "close": 17.97, "volume": 6389346.0}, {"date": "2025-12-17", "close": 17.1, "volume": 7670778.0}, {"date": "2025-12-18", "close": 17.26, "volume": 5034707.0}, {"date": "2025-12-19", "close": 17.48, "volume": 7248311.0}, {"date": "2025-12-22", "close": 18.32, "volume": 3472152.0}, {"date": "2025-12-23", "close": 18.55, "volume": 1712667.0}, {"date": "2025-12-24", "close": 18.54, "volume": 1235225.0}, {"date": "2025-12-26", "close": 18.3, "volume": 1213720.0}, {"date": "2025-12-29", "close": 18.37, "volume": 1254343.0}, {"date": "2025-12-30", "close": 18.69, "volume": 2607644.0}, {"date": "2025-12-31", "close": 18.46, "volume": 2438968.0}, {"date": "2026-01-02", "close": 18.88, "volume": 2704125.0}, {"date": "2026-01-05", "close": 18.84, "volume": 6233526.0}, {"date": "2026-01-06", "close": 19.0, "volume": 3997497.0}, {"date": "2026-01-07", "close": 18.99, "volume": 3599639.0}, {"date": "2026-01-08", "close": 19.05, "volume": 3998554.0}, {"date": "2026-01-09", "close": 19.67, "volume": 3210606.0}, {"date": "2026-01-12", "close": 19.23, "volume": 2984576.0}, {"date": "2026-01-13", "close": 20.3, "volume": 3165491.0}, {"date": "2026-01-14", "close": 20.03, "volume": 3225935.0}, {"date": "2026-01-15", "close": 20.46, "volume": 2717941.0}, {"date": "2026-01-16", "close": 20.19, "volume": 2374316.0}, {"date": "2026-01-20", "close": 20.13, "volume": 2783801.0}, {"date": "2026-01-21", "close": 21.22, "volume": 3365467.0}, {"date": "2026-01-22", "close": 21.51, "volume": 3088580.0}, {"date": "2026-01-23", "close": 20.84, "volume": 4398558.0}, {"date": "2026-01-26", "close": 21.1, "volume": 3700143.0}, {"date": "2026-01-27", "close": 22.18, "volume": 4559047.0}, {"date": "2026-01-28", "close": 21.8, "volume": 4641457.0}, {"date": "2026-01-29", "close": 25.34, "volume": 10564200.0}, {"date": "2026-01-30", "close": 24.65, "volume": 5137703.0}, {"date": "2026-02-02", "close": 26.09, "volume": 4814409.0}, {"date": "2026-02-03", "close": 26.04, "volume": 9759287.0}, {"date": "2026-02-04", "close": 24.11, "volume": 15814120.0}, {"date": "2026-02-05", "close": 23.72, "volume": 6463400.0}, {"date": "2026-02-06", "close": 25.23, "volume": 6820045.0}, {"date": "2026-02-09", "close": 25.17, "volume": 3556839.0}, {"date": "2026-02-10", "close": 24.2, "volume": 2342780.0}, {"date": "2026-02-11", "close": 24.46, "volume": 3724645.0}, {"date": "2026-02-12", "close": 24.77, "volume": 4417660.0}, {"date": "2026-02-13", "close": 25.9, "volume": 8298251.0}, {"date": "2026-02-17", "close": 26.68, "volume": 5692831.0}, {"date": "2026-02-18", "close": 27.12, "volume": 4602654.0}, {"date": "2026-02-19", "close": 26.89, "volume": 4723913.0}, {"date": "2026-02-20", "close": 26.85, "volume": 3354804.0}, {"date": "2026-02-23", "close": 26.64, "volume": 2563186.0}, {"date": "2026-02-24", "close": 28.24, "volume": 4102656.0}, {"date": "2026-02-25", "close": 28.37, "volume": 3145430.0}, {"date": "2026-02-26", "close": 27.92, "volume": 2424171.0}, {"date": "2026-02-27", "close": 28.09, "volume": 3392329.0}, {"date": "2026-03-02", "close": 28.48, "volume": 3067540.0}, {"date": "2026-03-03", "close": 27.83, "volume": 3125569.0}, {"date": "2026-03-04", "close": 27.47, "volume": 4206279.0}, {"date": "2026-03-05", "close": 27.83, "volume": 3157451.0}, {"date": "2026-03-06", "close": 26.8, "volume": 4036393.0}, {"date": "2026-03-09", "close": 27.76, "volume": 4726665.0}, {"date": "2026-03-10", "close": 28.32, "volume": 4112024.0}, {"date": "2026-03-11", "close": 29.93, "volume": 5474830.0}, {"date": "2026-03-12", "close": 30.3, "volume": 5314891.0}, {"date": "2026-03-13", "close": 30.22, "volume": 3510472.0}, {"date": "2026-03-16", "close": 30.02, "volume": 3106593.0}, {"date": "2026-03-17", "close": 31.14, "volume": 6154239.0}, {"date": "2026-03-18", "close": 31.64, "volume": 3488734.0}, {"date": "2026-03-19", "close": 31.73, "volume": 3240562.0}, {"date": "2026-03-20", "close": 31.45, "volume": 5105625.0}, {"date": "2026-03-23", "close": 29.11, "volume": 8633348.0}, {"date": "2026-03-24", "close": 29.7, "volume": 2917299.0}, {"date": "2026-03-25", "close": 28.8, "volume": 11543750.0}, {"date": "2026-03-26", "close": 29.86, "volume": 16246940.0}, {"date": "2026-03-27", "close": 29.04, "volume": 4880007.0}, {"date": "2026-03-30", "close": 28.86, "volume": 3506496.0}, {"date": "2026-03-31", "close": 28.8, "volume": 4705229.0}, {"date": "2026-04-01", "close": 27.92, "volume": 2683866.0}, {"date": "2026-04-02", "close": 28.1, "volume": 3232774.0}, {"date": "2026-04-06", "close": 27.67, "volume": 2064736.0}, {"date": "2026-04-07", "close": 28.44, "volume": 2706263.0}, {"date": "2026-04-08", "close": 28.16, "volume": 3724609.0}, {"date": "2026-04-09", "close": 27.2, "volume": 3397126.0}, {"date": "2026-04-10", "close": 27.63, "volume": 3277267.0}, {"date": "2026-04-13", "close": 27.88, "volume": 3755717.0}, {"date": "2026-04-14", "close": 27.24, "volume": 4855525.0}, {"date": "2026-04-15", "close": 27.78, "volume": 1741111.0}, {"date": "2026-04-16", "close": 27.96, "volume": 1807866.0}, {"date": "2026-04-17", "close": 26.3, "volume": 4806007.0}, {"date": "2026-04-20", "close": 26.56, "volume": 2372953.0}, {"date": "2026-04-21", "close": 28.33, "volume": 3260038.0}, {"date": "2026-04-22", "close": 29.42, "volume": 4110746.0}, {"date": "2026-04-23", "close": 32.32, "volume": 7833180.0}, {"date": "2026-04-24", "close": 32.74, "volume": 3913500.0}, {"date": "2026-04-27", "close": 32.85, "volume": 5917599.0}, {"date": "2026-04-28", "close": 33.05, "volume": 3698077.0}, {"date": "2026-04-29", "close": 33.82, "volume": 7036486.0}, {"date": "2026-04-30", "close": 33.79, "volume": 5194910.0}, {"date": "2026-05-01", "close": 32.68, "volume": 4269359.0}, {"date": "2026-05-04", "close": 33.93, "volume": 3760148.0}, {"date": "2026-05-05", "close": 33.7, "volume": 2798865.0}, {"date": "2026-05-06", "close": 32.47, "volume": 2951608.0}, {"date": "2026-05-07", "close": 31.68, "volume": 3233524.0}, {"date": "2026-05-08", "close": 33.11, "volume": 3310367.0}, {"date": "2026-05-11", "close": 33.39, "volume": 3067286.0}, {"date": "2026-05-12", "close": 33.23, "volume": 3613071.0}, {"date": "2026-05-13", "close": 33.48, "volume": 4161285.0}, {"date": "2026-05-14", "close": 33.35, "volume": 2358364.0}, {"date": "2026-05-15", "close": 32.95, "volume": 4034904.0}, {"date": "2026-05-18", "close": 33.07, "volume": 3139504.0}, {"date": "2026-05-19", "close": 33.11, "volume": 2479655.0}, {"date": "2026-05-20", "close": 32.72, "volume": 1967475.0}, {"date": "2026-05-21", "close": 32.88, "volume": 3307736.0}, {"date": "2026-05-22", "close": 31.84, "volume": 2270062.0}, {"date": "2026-05-26", "close": 31.95, "volume": 2367507.0}, {"date": "2026-05-27", "close": 30.08, "volume": 3087937.0}, {"date": "2026-05-28", "close": 29.06, "volume": 3750752.0}, {"date": "2026-05-29", "close": 29.26, "volume": 4705767.0}, {"date": "2026-06-01", "close": 29.37, "volume": 2331136.0}, {"date": "2026-06-02", "close": 31.25, "volume": 4003084.0}, {"date": "2026-06-03", "close": 31.06, "volume": 4356717.0}, {"date": "2026-06-04", "close": 31.56, "volume": 2561381.0}, {"date": "2026-06-05", "close": 28.45, "volume": 3939833.0}, {"date": "2026-06-08", "close": 28.76, "volume": 2822622.0}, {"date": "2026-06-09", "close": 28.13, "volume": 3861960.0}, {"date": "2026-06-10", "close": 28.23, "volume": 3104091.0}, {"date": "2026-06-11", "close": 28.03, "volume": 3258059.0}, {"date": "2026-06-12", "close": 28.87, "volume": 3665878.0}, {"date": "2026-06-15", "close": 28.07, "volume": 2726038.0}, {"date": "2026-06-16", "close": 27.35, "volume": 2660841.0}, {"date": "2026-06-17", "close": 27.17, "volume": 2812420.0}, {"date": "2026-06-18", "close": 27.18, "volume": 5867593.0}, {"date": "2026-06-22", "close": 27.85, "volume": 3160507.0}, {"date": "2026-06-23", "close": 27.05, "volume": 3820815.0}, {"date": "2026-06-24", "close": 26.21, "volume": 6547383.0}, {"date": "2026-06-25", "close": 27.25, "volume": 3436011.0}, {"date": "2026-06-26", "close": 26.86, "volume": 11654500.0}, {"date": "2026-06-29", "close": 26.27, "volume": 3829763.0}, {"date": "2026-06-30", "close": 26.19, "volume": 2666384.0}, {"date": "2026-07-01", "close": 24.31, "volume": 3447164.0}, {"date": "2026-07-02", "close": 23.79, "volume": 4430183.0}, {"date": "2026-07-06", "close": 23.29, "volume": 2939297.0}, {"date": "2026-07-07", "close": 23.66, "volume": 2544657.0}, {"date": "2026-07-08", "close": 24.44, "volume": 3133506.0}, {"date": "2026-07-09", "close": 24.2, "volume": 2786482.0}, {"date": "2026-07-10", "close": 24.49, "volume": 1696354.0}, {"date": "2026-07-13", "close": 25.23, "volume": 2356034.0}, {"date": "2026-07-14", "close": 25.27, "volume": 3705769.0}, {"date": "2026-07-15", "close": 25.13, "volume": 2598438.0}, {"date": "2026-07-16", "close": 23.46, "volume": 3859626.0}, {"date": "2026-07-17", "close": 23.84, "volume": 3037646.0}, {"date": "2026-07-20", "close": 24.07, "volume": 3117160.0}, {"date": "2026-07-21", "close": 24.88, "volume": 4437585.0}, {"date": "2026-07-22", "close": 25.14, "volume": 3985658.0}, {"date": "2026-07-23", "close": 19.62, "volume": 13699750.0}, {"date": "2026-07-24", "close": 17.36, "volume": 14256000.0}, {"date": "2026-07-27", "close": 16.86, "volume": 7596682.0}, {"date": "2026-07-28", "close": 17.7, "volume": 14143910.0}, {"date": "2026-07-29", "close": 17.09, "volume": 6433866.0}, {"date": "2026-07-30", "close": 17.95, "volume": 8028776.0}, {"date": "2026-07-31", "close": 18.71, "volume": 5399969.0}, {"date": "2026-08-03", "close": 18.98, "volume": 4072313.0}, {"date": "2026-08-04", "close": 19.81, "volume": 6443864.0}, {"date": "2026-08-05", "close": 19.4, "volume": 5788290.0}, {"date": "2026-08-06", "close": 20.04, "volume": 3796154.0}, {"date": "2026-08-07", "close": 19.94, "volume": 3515752.0}, {"date": "2026-08-10", "close": 21.13, "volume": 3682077.0}, {"date": "2026-08-11", "close": 21.48, "volume": 2637833.0}, {"date": "2026-08-12", "close": 21.59, "volume": 3684043.0}, {"date": "2026-08-13", "close": 21.12, "volume": 3146517.0}, {"date": "2026-08-14", "close": 22.01, "volume": 2621547.0}, {"date": "2026-08-17", "close": 22.24, "volume": 1944953.0}, {"date": "2026-08-18", "close": 21.29, "volume": 2437086.0}, {"date": "2026-08-19", "close": 20.14, "volume": 4998888.0}, {"date": "2026-08-20", "close": 19.24, "volume": 4325908.0}, {"date": "2026-08-21", "close": 19.36, "volume": 2672536.0}, {"date": "2026-08-24", "close": 18.48, "volume": 4246836.0}, {"date": "2026-08-25", "close": 18.38, "volume": 4476839.0}, {"date": "2026-08-26", "close": 18.51, "volume": 3859060.0}, {"date": "2026-08-27", "close": 19.26, "volume": 2848523.0}, {"date": "2026-08-28", "close": 19.02, "volume": 1983478.0}, {"date": "2026-08-31", "close": 19.71, "volume": 4441092.0}, {"date": "2026-09-01", "close": 20.1, "volume": 2950357.0}, {"date": "2026-09-02", "close": 20.11, "volume": 3176142.0}, {"date": "2026-09-03", "close": 20.38, "volume": 3603528.0}, {"date": "2026-09-04", "close": 20.59, "volume": 2380873.0}, {"date": "2026-09-08", "close": 21.4, "volume": 3208589.0}, {"date": "2026-09-09", "close": 22.06, "volume": 3229020.0}, {"date": "2026-09-10", "close": 20.76, "volume": 3802848.0}, {"date": "2026-09-11", "close": 20.96, "volume": 2825768.0}, {"date": "2026-09-14", "close": 19.53, "volume": 3411317.0}, {"date": "2026-09-15", "close": 19.47, "volume": 3958981.0}, {"date": "2026-09-16", "close": 19.26, "volume": 2980890.0}, {"date": "2026-09-17", "close": 19.11, "volume": 2873231.0}, {"date": "2026-09-18", "close": 19.33, "volume": 5222709.0}, {"date": "2026-09-21", "close": 18.85, "volume": 2807997.0}, {"date": "2026-09-22", "close": 18.04, "volume": 4477576.0}, {"date": "2026-09-23", "close": 18.27, "volume": 4450791.0}, {"date": "2026-09-24", "close": 18.24, "volume": 3954158.0}, {"date": "2026-09-25", "close": 18.94, "volume": 5305409.0}, {"date": "2026-09-28", "close": 18.95, "volume": 4189073.0}, {"date": "2026-09-29", "close": 18.44, "volume": 2997785.0}, {"date": "2026-09-30", "close": 18.22, "volume": 6615521.0}, {"date": "2026-10-01", "close": 18.47, "volume": 4137425.0}, {"date": "2026-10-02", "close": 19.31, "volume": 5724444.0}, {"date": "2026-10-05", "close": 19.59, "volume": 3500554.0}, {"date": "2026-10-06", "close": 20.12, "volume": 4204092.0}, {"date": "2026-10-07", "close": 19.41, "volume": 2938612.0}, {"date": "2026-10-08", "close": 18.85, "volume": 5497892.0}, {"date": "2026-10-09", "close": 19.0, "volume": 2339966.0}, {"date": "2026-10-12", "close": 18.98, "volume": 2343681.0}, {"date": "2026-10-13", "close": 19.11, "volume": 2205746.0}, {"date": "2026-10-14", "close": 18.02, "volume": 3508507.0}, {"date": "2026-10-15", "close": 16.7, "volume": 6719251.0}, {"date": "2026-10-16", "close": 16.6, "volume": 4107577.0}, {"date": "2026-10-19", "close": 17.09, "volume": 6654204.0}, {"date": "2026-10-20", "close": 16.58, "volume": 3887893.0}, {"date": "2026-10-21", "close": 16.69, "volume": 4910567.0}, {"date": "2026-10-22", "close": 15.38, "volume": 11313590.0}, {"date": "2026-10-23", "close": 15.59, "volume": 6051820.0}, {"date": "2026-10-26", "close": 16.07, "volume": 3682726.0}, {"date": "2026-10-27", "close": 16.94, "volume": 3736634.0}], "refreshing": true}