{"ticker": "MGY", "overview": {"cik": "1698990", "ticker": "MGY", "name": "Magnolia Oil & Gas Corp", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001104659-26-112532", "price_sensitive": true}, {"form": "SD", "date": "2026-09-25", "title": "Form SD", "accession": "0001698990-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001952725-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001627951-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001613357-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-16", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-108276", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108274", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-15", "title": "Form S-3ASR", "accession": "0001104659-26-107975", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107498", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001629039-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001570372-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094079", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094077", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001698990-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091091", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001698990-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000923", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086291", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085832", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085611", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-22", "title": "Prospectus", "accession": "0001104659-26-085487", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-20", "title": "Prospectus", "accession": "0001104659-26-085108", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-20", "title": "Form S-3ASR", "accession": "0001104659-26-085098", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085065", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084859", "price_sensitive": true}]}, "description": "Magnolia Oil & Gas Corp trades as MGY on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 309 insider filings for the company, from August 2018 to August 2026. Across those, 16 insiders disclosed 28 open-market purchases totalling $7.60M against 35 sales totalling $3.45B. The most recent filing on record is dated 16 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 28, "buy_sum": 7597706.214, "sell_n": 35, "sell_sum": 3452297077.4154, "net": -3444699371.2014, "insiders": 16, "first_date": "2018-08-31", "last_date": "2026-08-07"}, "metrics": {"ticker": "MGY", "has_prices": true, "as_of": "2026-10-08", "last": 24.48, "prev_close": 24.33, "change": 0.15000000000000213, "change_pct": 0.006165228113440285, "session_volume": 7379955.0, "vwap_5": 24.181827363882448, "vwap_20": 24.827771058770562, "vwap_60": 25.49657235764531, "vwap_250": 25.916328126026283, "high_52w": 32.36, "low_52w": 21.24, "avg_volume_20": 5219380.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-108276", "src": "13DG", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Magnolia Oil & Gas Corp", "who_key": "Magnolia Oil & Gas Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Magnolia Oil & Gas Corp takes a 11.96% passive stake in MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/0001104659-26-108276-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68631}, {"id": "0001629039-26-000019", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Arcilia Acosta", "who_key": "Acosta Arcilia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000162903926000019/0001629039-26-000019-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0001104659-26-094079", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Ralph Lewis Ropp", "who_key": "Ropp Ralph Lewis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 123125.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying MGY \u2014 12 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2049474/000110465926094079/0001104659-26-094079-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001104659-26-094077", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "David M. Khani", "who_key": "Khani David M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200000.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "11 insiders pile into MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465926094077/0001104659-26-094077-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "13DG-0002100121-26-000923", "src": "13DG", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Magnolia Oil & Gas Corp", "who_key": "Magnolia Oil & Gas Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Magnolia Oil & Gas Corp moves to a 8.39% passive stake in MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/0002100121-26-000923-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0001964005-26-000009", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Shandell Szabo", "who_key": "Szabo Shandell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2359.754, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director backs MGY with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000196400526000009/0001964005-26-000009-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0001629039-26-000014", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Arcilia Acosta", "who_key": "Acosta Arcilia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000162903926000014/0001629039-26-000014-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "13DG-0000093751-26-000261", "src": "13DG", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Magnolia Oil & Gas Corp", "who_key": "Magnolia Oil & Gas Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Magnolia Oil & Gas Corp takes a 5.1% passive stake in MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/0000093751-26-000261-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "0001221981-26-000003", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "James R. Larson", "who_key": "LARSON JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000122198126000003/0001221981-26-000003-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "0001964005-26-000006", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Shandell Szabo", "who_key": "Szabo Shandell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000196400526000006/0001964005-26-000006-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "0001570372-26-000003", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "David M. Khani", "who_key": "Khani David M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000157037226000003/0001570372-26-000003-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "0001188511-26-000005", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Dan F. Smith", "who_key": "SMITH DAN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000118851126000005/0001188511-26-000005-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "0002049474-26-000003", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Ralph Lewis Ropp", "who_key": "Ropp Ralph Lewis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000204947426000003/0002049474-26-000003-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "0001173584-26-000005", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Edward P. Djerejian", "who_key": "DJEREJIAN EDWARD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000117358426000005/0001173584-26-000005-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "0001629039-26-000008", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Arcilia Acosta", "who_key": "Acosta Arcilia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000162903926000008/0001629039-26-000008-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "13DG-0002100121-26-000497", "src": "13DG", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Magnolia Oil & Gas Corp", "who_key": "Magnolia Oil & Gas Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Magnolia Oil & Gas Corp crosses 5% of MGY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/0002100121-26-000497-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "0001964005-26-000003", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Shandell Szabo", "who_key": "Szabo Shandell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 375169.11100000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director trims MGY: $375K", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000196400526000003/0001964005-26-000003-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313431}, {"id": "13DG-0000102909-26-001764", "src": "13DG", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Magnolia Oil & Gas Corp", "who_key": "Magnolia Oil & Gas Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Magnolia Oil & Gas Corp adjusts its stake in MGY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/0000102909-26-001764-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0001173584-26-000002", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Edward P. Djerejian", "who_key": "DJEREJIAN EDWARD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 521604.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director sells $522K of MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000117358426000002/0001173584-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342231}, {"id": "0001613357-26-000008", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Christopher G. Stavros", "who_key": "Stavros Christopher G", "role": "CEO & CHAIRMAN, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3513212.752, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The CEO cashes out $3.5M of MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000161335726000008/0001613357-26-000008-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343671}, {"id": "0001627951-26-000008", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Timothy D. Yang", "who_key": "Yang Timothy D.", "role": "EVP, CHIEF LEGAL & COMM & SEC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4393800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "$4.4M sale: A top exec lightens up on MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000162795126000008/0001627951-26-000008-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343671}, {"id": "0001952725-26-000008", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Brian Corales", "who_key": "Corales Brian", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 960960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The money boss sells $961K of MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000195272526000008/0001952725-26-000008-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343671}, {"id": "0001188511-26-000002", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Dan F. Smith", "who_key": "SMITH DAN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 522216.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member offloads $522K of MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000118851126000002/0001188511-26-000002-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343671}, {"id": "0001629039-26-000005", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Arcilia Acosta", "who_key": "Acosta Arcilia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 559776.97, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member offloads $560K of MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000162903926000005/0001629039-26-000005-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343671}, {"id": "0001629039-26-000003", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Arcilia Acosta", "who_key": "Acosta Arcilia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000162903926000003/0001629039-26-000003-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001952725-26-000006", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Brian Corales", "who_key": "Corales Brian", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 454401.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000195272526000006/0001952725-26-000006-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001627951-26-000006", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Timothy D. Yang", "who_key": "Yang Timothy D.", "role": "EVP - GENERAL COUNSEL  & SEC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 432703.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000162795126000006/0001627951-26-000006-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001613357-26-000006", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Christopher G. Stavros", "who_key": "Stavros Christopher G", "role": "CEO & CHAIRMAN, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1223738.6500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000161335726000006/0001613357-26-000006-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001613357-26-000003", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Christopher G. Stavros", "who_key": "Stavros Christopher G", "role": "CEO & CHAIRMAN, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1862464.765, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000161335726000003/0001613357-26-000003-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389751}, {"id": "0001952725-26-000003", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Brian Corales", "who_key": "Corales Brian", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 543782.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on MGY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000195272526000003/0001952725-26-000003-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389751}], "recent_buys": [{"id": "0001104659-26-094077", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "David M. Khani", "who_key": "Khani David M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200000.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "11 insiders pile into MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465926094077/0001104659-26-094077-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001104659-26-094079", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Ralph Lewis Ropp", "who_key": "Ropp Ralph Lewis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 123125.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The whole bench is buying MGY \u2014 12 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/2049474/000110465926094079/0001104659-26-094079-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0001964005-26-000009", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Shandell Szabo", "who_key": "Szabo Shandell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2359.754, "score": 21.4, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A director backs MGY with $2K", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000196400526000009/0001964005-26-000009-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0002049474-25-000005", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Ralph Lewis Ropp", "who_key": "Ropp Ralph Lewis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103963.5, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director buys $104K of MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000204947425000005/0002049474-25-000005-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513591}, {"id": "0001415889-25-011939", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Shandell Szabo", "who_key": "Szabo Shandell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249870.30000000002, "score": 58.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "3 insiders now buying MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000141588925011939/0001415889-25-011939-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791511}, {"id": "0001415889-25-006847", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Christopher G. Stavros", "who_key": "Stavros Christopher G", "role": "CEO & DIRECTOR, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 55137.5, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 3 insiders into MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000141588925006847/0001415889-25-006847-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877911}, {"id": "0001415889-23-013219", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "James R. Larson", "who_key": "LARSON JAMES R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23520.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "4 insiders now buying MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000141588923013219/0001415889-23-013219-index.htm", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652631}, {"id": "0001415889-21-003803", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Stephen I. Chazen", "who_key": "CHAZEN STEPHEN I", "role": "CHAIRMAN, CEO, PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 706150.0, "score": 59.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "5 insiders pile into MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000141588921003803/0001415889-21-003803-index.htm", "trade_date": "2021-08-05", "timestamp": "2021-08-05", "mins": 2758551}, {"id": "0001209191-20-059995", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Stephen I. Chazen", "who_key": "CHAZEN STEPHEN I", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 230924.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "6 insiders pile into MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919120059995/0001209191-20-059995-index.htm", "trade_date": "2020-11-19", "timestamp": "2020-11-19", "mins": 3131511}, {"id": "0001209191-20-051702", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Stephen I. Chazen", "who_key": "CHAZEN STEPHEN I", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 195748.00000000003, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "MGY draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919120051702/0001209191-20-051702-index.htm", "trade_date": "2020-09-22", "timestamp": "2020-09-22", "mins": 3215031}, {"id": "0001209191-20-039152", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Stephen I. Chazen", "who_key": "CHAZEN STEPHEN I", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 139661.47999999998, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "That makes 6 insiders into MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919120039152/0001209191-20-039152-index.htm", "trade_date": "2020-06-26", "timestamp": "2020-06-26", "mins": 3341751}, {"id": "0001209191-20-038530", "src": "INSIDERS", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Stephen I. Chazen", "who_key": "CHAZEN STEPHEN I", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 295900.5, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "6 insiders now buying MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919120038530/0001209191-20-038530-index.htm", "trade_date": "2020-06-23", "timestamp": "2020-06-23", "mins": 3346071}], "institutional": [{"id": "13DG-0001104659-26-108276", "src": "13DG", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Magnolia Oil & Gas Corp", "who_key": "Magnolia Oil & Gas Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Magnolia Oil & Gas Corp takes a 11.96% passive stake in MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/0001104659-26-108276-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68631}, {"id": "13DG-0002100121-26-000923", "src": "13DG", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Magnolia Oil & Gas Corp", "who_key": "Magnolia Oil & Gas Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Magnolia Oil & Gas Corp moves to a 8.39% passive stake in MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/0002100121-26-000923-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0000093751-26-000261", "src": "13DG", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Magnolia Oil & Gas Corp", "who_key": "Magnolia Oil & Gas Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Magnolia Oil & Gas Corp takes a 5.1% passive stake in MGY", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/0000093751-26-000261-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0002100121-26-000497", "src": "13DG", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Magnolia Oil & Gas Corp", "who_key": "Magnolia Oil & Gas Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Magnolia Oil & Gas Corp crosses 5% of MGY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/0002100121-26-000497-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-001764", "src": "13DG", "ticker": "MGY", "cik": "1698990", "company": "Magnolia Oil & Gas Corp", "company_raw": "Magnolia Oil & Gas Corp", "who": "Magnolia Oil & Gas Corp", "who_key": "Magnolia Oil & Gas Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Magnolia Oil & Gas Corp adjusts its stake in MGY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/0000102909-26-001764-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Magnolia Oil & Gas Corporation Class A Common Stock", "new_value": "Magnolia Oil & Gas Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001698990", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001698990", "applied": 1, "detected_at": "2026-10-26T02:16:47.274798"}]}, "key_people": [{"who": "John B. Walker", "who_key": "Walker John B", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 2201700.0, "sold": 1714942780.0, "net": -1712741080.0, "trades": 11, "top_score": 63.7, "lean": "selling", "history": [{"action": "SELL", "amount": 181020000.0, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465924102885/0001104659-24-102885-index.htm"}, {"action": "SELL", "amount": 306960000.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465924062156/0001104659-24-062156-index.htm"}, {"action": "SELL", "amount": 181950000.0, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465922115959/0001104659-22-115959-index.htm"}, {"action": "SELL", "amount": 202575000.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465922068601/0001104659-22-068601-index.htm"}, {"action": "SELL", "amount": 162900000.0, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465922033506/0001104659-22-033506-index.htm"}, {"action": "SELL", "amount": 156572115.0, "date": "2022-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465922012944/0001104659-22-012944-index.htm"}, {"action": "SELL", "amount": 92500000.0, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465921125497/0001104659-21-125497-index.htm"}, {"action": "SELL", "amount": 122849999.99999999, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465921121369/0001104659-21-121369-index.htm"}, {"action": "SELL", "amount": 109060000.0, "date": "2021-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465921083590/0001104659-21-083590-index.htm"}, {"action": "SELL", "amount": 198555665.0, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465921034018/0001104659-21-034018-index.htm"}, {"action": "BUY", "amount": 2201700.0, "date": "2018-09-12", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000114420418049234/0001144204-18-049234-index.htm"}], "latest": {"action": "SELL", "amount": 181020000.0, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465924102885/0001104659-24-102885-index.htm"}}, {"who": "EnerVest, Ltd.", "who_key": "EnerVest, Ltd.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1714942780.0, "net": -1714942780.0, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 181020000.0, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465924102887/0001104659-24-102887-index.htm"}, {"action": "SELL", "amount": 306960000.0, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465924062155/0001104659-24-062155-index.htm"}, {"action": "SELL", "amount": 181950000.0, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465922115957/0001104659-22-115957-index.htm"}, {"action": "SELL", "amount": 202575000.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465922068604/0001104659-22-068604-index.htm"}, {"action": "SELL", "amount": 162900000.0, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465922033507/0001104659-22-033507-index.htm"}, {"action": "SELL", "amount": 156572115.0, "date": "2022-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465922012945/0001104659-22-012945-index.htm"}, {"action": "SELL", "amount": 92500000.0, "date": "2021-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465921125496/0001104659-21-125496-index.htm"}, {"action": "SELL", "amount": 122849999.99999999, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465921121368/0001104659-21-121368-index.htm"}, {"action": "SELL", "amount": 109060000.0, "date": "2021-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465921083587/0001104659-21-083587-index.htm"}, {"action": "SELL", "amount": 198555665.0, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465921034017/0001104659-21-034017-index.htm"}], "latest": {"action": "SELL", "amount": 181020000.0, "date": "2024-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000110465924102887/0001104659-24-102887-index.htm"}}, {"who": "Michael G. MacDougall", "who_key": "MacDougall Michael G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11564778.5824, "net": -11564778.5824, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1707970.8095, "date": "2019-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000138713119009659/0001387131-19-009659-index.htm"}, {"action": "SELL", "amount": 787639.4131, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000138713119009544/0001387131-19-009544-index.htm"}, {"action": "SELL", "amount": 1743720.0, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000138713119009483/0001387131-19-009483-index.htm"}, {"action": "SELL", "amount": 1678390.0, "date": "2019-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000138713119009395/0001387131-19-009395-index.htm"}, {"action": "SELL", "amount": 1633468.3598, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000138713119009292/0001387131-19-009292-index.htm"}, {"action": "SELL", "amount": 1152940.0, "date": "2019-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000138713119009101/0001387131-19-009101-index.htm"}, {"action": "SELL", "amount": 1154585.0, "date": "2019-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000138713119009030/0001387131-19-009030-index.htm"}, {"action": "SELL", "amount": 1706065.0, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000138713119008927/0001387131-19-008927-index.htm"}], "latest": {"action": "SELL", "amount": 1707970.8095, "date": "2019-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000138713119009659/0001387131-19-009659-index.htm"}}, {"who": "Timothy D. Yang", "who_key": "Yang Timothy D.", "role": "EVP - General Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 223400.0, "sold": 4393800.0, "net": -4170400.0, "trades": 2, "top_score": 41.2, "lean": "selling", "history": [{"action": "SELL", "amount": 4393800.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000162795126000008/0001627951-26-000008-index.htm"}, {"action": "BUY", "amount": 223400.0, "date": "2018-12-14", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919118063005/0001209191-18-063005-index.htm"}], "latest": {"action": "SELL", "amount": 4393800.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000162795126000008/0001627951-26-000008-index.htm"}}, {"who": "Stephen I. Chazen", "who_key": "CHAZEN STEPHEN I", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3837978.6799999997, "sold": 0, "net": 3837978.6799999997, "trades": 11, "top_score": 63.6, "lean": "buying", "history": [{"action": "BUY", "amount": 706150.0, "date": "2021-08-05", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000141588921003803/0001415889-21-003803-index.htm"}, {"action": "BUY", "amount": 230924.0, "date": "2020-11-19", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919120059995/0001209191-20-059995-index.htm"}, {"action": "BUY", "amount": 195748.00000000003, "date": "2020-09-22", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919120051702/0001209191-20-051702-index.htm"}, {"action": "BUY", "amount": 139661.47999999998, "date": "2020-06-26", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919120039152/0001209191-20-039152-index.htm"}, {"action": "BUY", "amount": 295900.5, "date": "2020-06-23", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919120038530/0001209191-20-038530-index.htm"}, {"action": "BUY", "amount": 1566402.4, "date": "2020-02-25", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919120012570/0001209191-20-012570-index.htm"}, {"action": "BUY", "amount": 255425.0, "date": "2019-08-09", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919119045547/0001209191-19-045547-index.htm"}, {"action": "BUY", "amount": 307737.5, "date": "2019-03-06", "score": 54.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919119017764/0001209191-19-017764-index.htm"}, {"action": "BUY", "amount": 0, "date": "2018-12-14", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919118063006/0001209191-18-063006-index.htm"}, {"action": "BUY", "amount": 139400.0, "date": "2018-09-13", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919118051279/0001209191-18-051279-index.htm"}, {"action": "BUY", "amount": 629.8000000000001, "date": "2018-09-11", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919118050535/0001209191-18-050535-index.htm"}], "latest": {"action": "BUY", "amount": 706150.0, "date": "2021-08-05", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000141588921003803/0001415889-21-003803-index.htm"}}, {"who": "Christopher G. Stavros", "who_key": "Stavros Christopher G", "role": "Executive VP, CFO & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 191037.5, "sold": 3513212.752, "net": -3322175.252, "trades": 3, "top_score": 49.5, "lean": "selling", "history": [{"action": "SELL", "amount": 3513212.752, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000161335726000008/0001613357-26-000008-index.htm"}, {"action": "BUY", "amount": 55137.5, "date": "2025-03-03", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000141588925006847/0001415889-25-006847-index.htm"}, {"action": "BUY", "amount": 135900.0, "date": "2018-09-07", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919118050274/0001209191-18-050274-index.htm"}], "latest": {"action": "SELL", "amount": 3513212.752, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000161335726000008/0001613357-26-000008-index.htm"}}, {"who": "Brian Corales", "who_key": "Corales Brian", "role": "SVP & CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 960960.0, "net": -960960.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 960960.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000195272526000008/0001952725-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 960960.0, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000195272526000008/0001952725-26-000008-index.htm"}}, {"who": "Arcilia Acosta", "who_key": "Acosta Arcilia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 249576.75, "sold": 559776.97, "net": -310200.22, "trades": 2, "top_score": 48.0, "lean": "selling", "history": [{"action": "SELL", "amount": 559776.97, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000162903926000005/0001629039-26-000005-index.htm"}, {"action": "BUY", "amount": 249576.75, "date": "2018-08-31", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000120919118049104/0001209191-18-049104-index.htm"}], "latest": {"action": "SELL", "amount": 559776.97, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698990/000162903926000005/0001629039-26-000005-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 323125.0}], "announcements": [{"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001104659-26-112532", "price_sensitive": true}, {"form": "SD", "date": "2026-09-25", "title": "Form SD", "accession": "0001698990-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001952725-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001627951-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001613357-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-16", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-108276", "price_sensitive": false}, {"form": "3", "date": "2026-09-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108274", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-15", "title": "Form S-3ASR", "accession": "0001104659-26-107975", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "FORM 8-K", "accession": "0001104659-26-107498", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001629039-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001570372-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094079", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094077", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001698990-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091091", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001698990-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000923", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001104659-26-086291", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085832", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "FORM 8-K", "accession": "0001104659-26-085611", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-22", "title": "Prospectus", "accession": "0001104659-26-085487", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-20", "title": "Prospectus", "accession": "0001104659-26-085108", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-20", "title": "Form S-3ASR", "accession": "0001104659-26-085098", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085065", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-084859", "price_sensitive": true}], "performance": {"ticker": "MGY", "has_prices": true, "summary": {"n": 31, "avg": 1.1628425530759212, "win_rate": 0.9032258064516129, "best": 3.459016393442623, "worst": -0.11656441717791412, "as_of": "2026-10-08"}, "buys": [{"who": "Khani David M.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200000.0, "date": "2026-08-07", "score": 47.9, "ref_price": 25.08, "return": -0.02392344497607647}, {"who": "Ropp Ralph Lewis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123125.0, "date": "2026-08-07", "score": 43.7, "ref_price": 25.08, "return": -0.02392344497607647}, {"who": "Szabo Shandell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2359.754, "date": "2026-06-01", "score": 21.4, "ref_price": 27.71, "return": -0.11656441717791412}, {"who": "Ropp Ralph Lewis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103963.5, "date": "2025-11-11", "score": 45.9, "ref_price": 22.89, "return": 0.06946264744429881}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 22.41, "return": 0.0923694779116466}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 23.82, "return": 0.027707808564231745}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 23.75, "return": 0.030736842105263177}, {"who": "Szabo Shandell", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249870.30000000002, "date": "2025-05-02", "score": 58.8, "ref_price": 21.29, "return": 0.14983560356975112}, {"who": "Stavros Christopher G", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & DIRECTOR, Director", "amount": 55137.5, "date": "2025-03-03", "score": 46.0, "ref_price": 22.26, "return": 0.0997304582210242}, {"who": "LARSON JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23520.0, "date": "2023-09-12", "score": 31.9, "ref_price": 23.51, "return": 0.04125903870693317}, {"who": "CHAZEN STEPHEN I", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHAIRMAN, CEO, PRESIDENT, Director", "amount": 706150.0, "date": "2021-08-05", "score": 59.3, "ref_price": 14.23, "return": 0.7203092059030217}, {"who": "CHAZEN STEPHEN I", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 230924.0, "date": "2020-11-19", "score": 53.5, "ref_price": 5.97, "return": 3.1005025125628145}, {"who": "CHAZEN STEPHEN I", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 195748.00000000003, "date": "2020-09-22", "score": 52.6, "ref_price": 5.5, "return": 3.450909090909091}, {"who": "CHAZEN STEPHEN I", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 139661.47999999998, "date": "2020-06-26", "score": 50.8, "ref_price": 5.49, "return": 3.459016393442623}, {"who": "CHAZEN STEPHEN I", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 295900.5, "date": "2020-06-23", "score": 54.7, "ref_price": 6.0, "return": 3.08}, {"who": "Busch Angela M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83872.5, "date": "2020-03-06", "score": 41.2, "ref_price": 6.26, "return": 2.910543130990415}, {"who": "Busch Angela M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71500.0, "date": "2020-02-27", "score": 44.2, "ref_price": 7.07, "return": 2.4625176803394626}, {"who": "LARSON JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5031.0, "date": "2020-02-26", "score": 24.8, "ref_price": 7.37, "return": 2.32157394843962}, {"who": "CHAZEN STEPHEN I", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 1566402.4, "date": "2020-02-25", "score": 63.6, "ref_price": 7.42, "return": 2.299191374663073}, {"who": "LARSON JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4978.65, "date": "2019-08-27", "score": 24.7, "ref_price": 9.86, "return": 1.4827586206896552}, {"who": "CHAZEN STEPHEN I", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 255425.0, "date": "2019-08-09", "score": 54.0, "ref_price": 10.09, "return": 1.4261645193260655}, {"who": "CHAZEN STEPHEN I", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 307737.5, "date": "2019-03-06", "score": 54.9, "ref_price": 12.24, "return": 1.0}, {"who": "LARSON JAMES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5107.28, "date": "2019-03-05", "score": 25.0, "ref_price": 12.66, "return": 0.933649289099526}, {"who": "CHAZEN STEPHEN I", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 0.0, "date": "2018-12-14", "score": 25.4, "ref_price": 11.0, "return": 1.2254545454545456}, {"who": "Yang Timothy D.", "person_type": "EXEC", "person_label": "Execs", "role": "EVP - General Counsel & Sec", "amount": 223400.0, "date": "2018-12-14", "score": 41.2, "ref_price": 11.0, "return": 1.2254545454545456}, {"who": "CHAZEN STEPHEN I", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 139400.0, "date": "2018-09-13", "score": 50.9, "ref_price": 14.22, "return": 0.7215189873417721}, {"who": "Walker John B", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 2201700.0, "date": "2018-09-12", "score": 63.7, "ref_price": 13.99, "return": 0.7498213009292352}, {"who": "CHAZEN STEPHEN I", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director", "amount": 629.8000000000001, "date": "2018-09-11", "score": 27.8, "ref_price": 13.82, "return": 0.7713458755426917}, {"who": "Stavros Christopher G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP, CFO & Secretary", "amount": 135900.0, "date": "2018-09-07", "score": 49.5, "ref_price": 13.39, "return": 0.8282300224047796}, {"who": "Acosta Arcilia", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249576.75, "date": "2018-08-31", "score": 48.0, "ref_price": 13.86, "return": 0.7662337662337664}, {"who": "Chase Valerie", "person_type": "EXEC", "person_label": "Execs", "role": "VP - CAO & Controller", "amount": 20685.3, "date": "2018-08-31", "score": 28.1, "ref_price": 13.86, "return": 0.7662337662337664}]}, "price_series": [{"date": "2017-06-26", "close": 10.125, "volume": null}, {"date": "2017-06-27", "close": 10.125, "volume": null}, {"date": "2017-06-28", "close": 10.125, "volume": null}, {"date": "2017-06-29", "close": 10.0, "volume": 1078.0}, {"date": "2017-06-30", "close": 10.06, "volume": 3270.0}, {"date": "2017-07-03", "close": 10.06, "volume": null}, {"date": "2017-07-05", "close": 10.06, "volume": null}, {"date": "2017-07-06", "close": 10.06, "volume": null}, {"date": "2017-07-07", "close": 9.84, "volume": 1350.0}, {"date": "2017-07-10", "close": 9.84, "volume": null}, {"date": "2017-07-11", "close": 9.84, "volume": null}, {"date": "2017-07-12", "close": 9.84, "volume": null}, {"date": "2017-07-13", "close": 9.85, "volume": 200.0}, {"date": "2017-07-14", "close": 9.85, "volume": null}, {"date": "2017-07-17", "close": 9.9, "volume": 1000.0}, {"date": "2017-07-18", "close": 9.9, "volume": null}, {"date": "2017-07-19", "close": 9.9, "volume": null}, {"date": "2017-07-20", "close": 9.9, "volume": 47500.0}, {"date": "2017-07-21", "close": 9.9, "volume": 9307.0}, {"date": "2017-07-24", "close": 9.9, "volume": null}, {"date": "2017-07-25", "close": 9.9, "volume": null}, {"date": "2017-07-26", "close": 9.9, "volume": null}, {"date": "2017-07-27", "close": 9.9, "volume": null}, {"date": "2017-07-28", "close": 9.9, "volume": null}, {"date": "2017-07-31", "close": 9.9, "volume": null}, {"date": "2017-08-01", "close": 9.9, "volume": null}, {"date": "2017-08-02", "close": 9.9, "volume": null}, {"date": "2017-08-03", "close": 9.9, "volume": null}, {"date": "2017-08-04", "close": 9.9, "volume": null}, {"date": "2017-08-07", "close": 9.88, "volume": 300.0}, {"date": "2017-08-08", "close": 9.88, "volume": null}, {"date": "2017-08-09", "close": 9.88, "volume": null}, {"date": "2017-08-10", "close": 9.88, "volume": null}, {"date": "2017-08-11", "close": 9.88, "volume": null}, {"date": "2017-08-14", "close": 9.88, "volume": null}, {"date": "2017-08-15", "close": 9.7, "volume": 2950.0}, {"date": "2017-08-16", "close": 9.8, "volume": 131702.0}, {"date": "2017-08-17", "close": 9.8, "volume": 100000.0}, {"date": "2017-08-18", "close": 9.8, "volume": 15000.0}, {"date": "2017-08-21", "close": 9.8, "volume": 2100.0}, {"date": "2017-08-22", "close": 9.8, "volume": null}, {"date": "2017-08-23", "close": 9.7999, "volume": 3500.0}, {"date": "2017-08-24", "close": 9.8, "volume": 227972.0}, {"date": "2017-08-25", "close": 9.8, "volume": null}, {"date": "2017-08-28", "close": 9.7778, "volume": 1000.0}, {"date": "2017-08-29", "close": 9.7778, "volume": null}, {"date": "2017-08-30", "close": 9.7778, "volume": null}, {"date": "2017-08-31", "close": 9.8353, "volume": 1000.0}, {"date": "2017-09-01", "close": 9.8092, "volume": 360.0}, {"date": "2017-09-05", "close": 9.85, "volume": 28100.0}, {"date": "2017-09-06", "close": 9.815, "volume": 26650.0}, {"date": "2017-09-07", "close": 9.85, "volume": 25801.0}, {"date": "2017-09-08", "close": 9.85, "volume": 27268.0}, {"date": "2017-09-11", "close": 9.85, "volume": null}, {"date": "2017-09-12", "close": 9.795, "volume": 23663.0}, {"date": "2017-09-13", "close": 9.8, "volume": 5470.0}, {"date": "2017-09-14", "close": 9.8, "volume": 55565.0}, {"date": "2017-09-15", "close": 9.8, "volume": 2600.0}, {"date": "2017-09-18", "close": 9.8, "volume": null}, {"date": "2017-09-19", "close": 9.83, "volume": 1863.0}, {"date": "2017-09-20", "close": 9.83, "volume": null}, {"date": "2017-09-21", "close": 9.8109, "volume": 420.0}, {"date": "2017-09-22", "close": 9.8109, "volume": null}, {"date": "2017-09-25", "close": 9.8109, "volume": null}, {"date": "2017-09-26", "close": 9.7722, "volume": 860.0}, {"date": "2017-09-27", "close": 9.7722, "volume": null}, {"date": "2017-09-28", "close": 9.7722, "volume": null}, {"date": "2017-09-29", "close": 9.7722, "volume": null}, {"date": "2017-10-02", "close": 9.7722, "volume": null}, {"date": "2017-10-03", "close": 9.7001, "volume": 500.0}, {"date": "2017-10-04", "close": 9.7001, "volume": null}, {"date": "2017-10-05", "close": 9.83, "volume": 571400.0}, {"date": "2017-10-06", "close": 9.86, "volume": 213100.0}, {"date": "2017-10-09", "close": 9.86, "volume": null}, {"date": "2017-10-10", "close": 9.86, "volume": null}, {"date": "2017-10-11", "close": 9.859, "volume": 21950.0}, {"date": "2017-10-12", "close": 9.859, "volume": null}, {"date": "2017-10-13", "close": 9.859, "volume": null}, {"date": "2017-10-16", "close": 9.9, "volume": 12947.0}, {"date": "2017-10-17", "close": 9.8, "volume": 100000.0}, {"date": "2017-10-18", "close": 9.9, "volume": 400.0}, {"date": "2017-10-19", "close": 9.83, "volume": 2500.0}, {"date": "2017-10-20", "close": 9.83, "volume": null}, {"date": "2017-10-23", "close": 9.86, "volume": 1350.0}, {"date": "2017-10-24", "close": 9.8, "volume": 113500.0}, {"date": "2017-10-25", "close": 9.8, "volume": null}, {"date": "2017-10-26", "close": 9.77, "volume": 112218.0}, {"date": "2017-10-27", "close": 9.77, "volume": null}, {"date": "2017-10-30", "close": 9.77, "volume": null}, {"date": "2017-10-31", "close": 9.76, "volume": 128693.0}, {"date": "2017-11-01", "close": 9.758, "volume": 1100.0}, {"date": "2017-11-02", "close": 9.758, "volume": null}, {"date": "2017-11-03", "close": 9.758, "volume": null}, {"date": "2017-11-06", "close": 9.73, "volume": 300000.0}, {"date": "2017-11-07", "close": 9.73, "volume": null}, {"date": "2017-11-08", "close": 9.73, "volume": null}, {"date": "2017-11-09", "close": 9.73, "volume": null}, {"date": "2017-11-10", "close": 9.72, "volume": 30400.0}, {"date": "2017-11-13", "close": 9.72, "volume": null}, {"date": "2017-11-14", "close": 9.72, "volume": 207975.0}, {"date": "2017-11-15", "close": 9.72, "volume": null}, {"date": "2017-11-16", "close": 9.8497, "volume": 350.0}, {"date": "2017-11-17", "close": 9.7, "volume": 400050.0}, {"date": "2017-11-20", "close": 9.7, "volume": 50000.0}, {"date": "2017-11-21", "close": 9.72, "volume": 2458.0}, {"date": "2017-11-22", "close": 9.72, "volume": null}, {"date": "2017-11-24", "close": 9.72, "volume": null}, {"date": "2017-11-27", "close": 9.72, "volume": null}, {"date": "2017-11-28", "close": 9.69, "volume": 700.0}, {"date": "2017-11-29", "close": 9.69, "volume": null}, {"date": "2017-11-30", "close": 9.68, "volume": 4290.0}, {"date": "2017-12-01", "close": 9.72, "volume": 3949479.0}, {"date": "2017-12-04", "close": 9.7392, "volume": 2847.0}, {"date": "2017-12-05", "close": 9.7392, "volume": null}, {"date": "2017-12-06", "close": 9.74, "volume": 100.0}, {"date": "2017-12-07", "close": 9.72, "volume": 27846.0}, {"date": "2017-12-08", "close": 9.72, "volume": null}, {"date": "2017-12-11", "close": 9.72, "volume": 25900.0}, {"date": "2017-12-12", "close": 9.74, "volume": 45100.0}, {"date": "2017-12-13", "close": 9.74, "volume": 35200.0}, {"date": "2017-12-14", "close": 9.75, "volume": 77239.0}, {"date": "2017-12-15", "close": 9.75, "volume": 1008.0}, {"date": "2017-12-18", "close": 9.75, "volume": 14675.0}, {"date": "2017-12-19", "close": 9.74, "volume": 7600.0}, {"date": "2017-12-20", "close": 9.73, "volume": 19000.0}, {"date": "2017-12-21", "close": 9.73, "volume": null}, {"date": "2017-12-22", "close": 9.73, "volume": null}, {"date": "2017-12-26", "close": 9.73, "volume": null}, {"date": "2017-12-27", "close": 9.73, "volume": null}, {"date": "2017-12-28", "close": 9.73, "volume": null}, {"date": "2017-12-29", "close": 9.74, "volume": 500.0}, {"date": "2018-01-02", "close": 9.74, "volume": null}, {"date": "2018-01-03", "close": 9.73, "volume": 169691.0}, {"date": "2018-01-04", "close": 9.8, "volume": 4100.0}, {"date": "2018-01-05", "close": 9.76, "volume": 380.0}, {"date": "2018-01-08", "close": 9.76, "volume": null}, {"date": "2018-01-09", "close": 9.77, "volume": 294901.0}, {"date": "2018-01-10", "close": 9.77, "volume": null}, {"date": "2018-01-11", "close": 9.77, "volume": null}, {"date": "2018-01-12", "close": 9.75, "volume": 5988.0}, {"date": "2018-01-16", "close": 9.78, "volume": 88023.0}, {"date": "2018-01-17", "close": 9.74, "volume": 8028.0}, {"date": "2018-01-18", "close": 9.74, "volume": null}, {"date": "2018-01-19", "close": 9.76, "volume": 500.0}, {"date": "2018-01-22", "close": 9.73, "volume": 8160.0}, {"date": "2018-01-23", "close": 9.73, "volume": null}, {"date": "2018-01-24", "close": 9.73, "volume": 25200.0}, {"date": "2018-01-25", "close": 9.73, "volume": null}, {"date": "2018-01-26", "close": 9.73, "volume": 550.0}, {"date": "2018-01-29", "close": 9.73, "volume": null}, {"date": "2018-01-30", "close": 9.73, "volume": null}, {"date": "2018-01-31", "close": 9.73, "volume": null}, {"date": "2018-02-01", "close": 9.73, "volume": null}, {"date": "2018-02-02", "close": 9.75, "volume": 7438.0}, {"date": "2018-02-05", "close": 9.75, "volume": 100.0}, {"date": "2018-02-06", "close": 9.73, "volume": 701700.0}, {"date": "2018-02-07", "close": 9.73, "volume": null}, {"date": "2018-02-08", "close": 9.7, "volume": 8350.0}, {"date": "2018-02-09", "close": 9.7, "volume": 9810.0}, {"date": "2018-02-12", "close": 9.71, "volume": 5450.0}, {"date": "2018-02-13", "close": 9.7, "volume": 7800.0}, {"date": "2018-02-14", "close": 9.7, "volume": 1950.0}, {"date": "2018-02-15", "close": 9.69, "volume": 3800.0}, {"date": "2018-02-16", "close": 9.69, "volume": null}, {"date": "2018-02-20", "close": 9.69, "volume": null}, {"date": "2018-02-21", "close": 9.72, "volume": 11110.0}, {"date": "2018-02-22", "close": 9.72, "volume": null}, {"date": "2018-02-23", "close": 9.72, "volume": null}, {"date": "2018-02-26", "close": 9.72, "volume": 25135.0}, {"date": "2018-02-27", "close": 9.72, "volume": 11100.0}, {"date": "2018-02-28", "close": 9.74, "volume": 200.0}, {"date": "2018-03-01", "close": 9.75, "volume": 200.0}, {"date": "2018-03-02", "close": 9.75, "volume": null}, {"date": "2018-03-05", "close": 9.75, "volume": null}, {"date": "2018-03-06", "close": 9.75, "volume": null}, {"date": "2018-03-07", "close": 9.75, "volume": null}, {"date": "2018-03-08", "close": 9.75, "volume": null}, {"date": "2018-03-09", "close": 9.75, "volume": null}, {"date": "2018-03-12", "close": 9.75, "volume": null}, {"date": "2018-03-13", "close": 9.75, "volume": null}, {"date": "2018-03-14", "close": 9.75, "volume": null}, {"date": "2018-03-15", "close": 9.75, "volume": null}, {"date": "2018-03-16", "close": 9.75, "volume": null}, {"date": "2018-03-19", "close": 9.73, "volume": 420.0}, {"date": "2018-03-20", "close": 10.16, "volume": 9395382.0}, {"date": "2018-03-21", "close": 10.18, "volume": 813452.0}, {"date": "2018-03-22", "close": 10.15, "volume": 459037.0}, {"date": "2018-03-23", "close": 10.13, "volume": 457348.0}, {"date": "2018-03-26", "close": 10.15, "volume": 209918.0}, {"date": "2018-03-27", "close": 10.12, "volume": 121758.0}, {"date": "2018-03-28", "close": 10.09, "volume": 436380.0}, {"date": "2018-03-29", "close": 10.11, "volume": 394125.0}, {"date": "2018-04-02", "close": 10.1, "volume": 7727.0}, {"date": "2018-04-03", "close": 10.07, "volume": 2725.0}, {"date": "2018-04-04", "close": 10.09, "volume": 55205.0}, {"date": "2018-04-05", "close": 10.08, "volume": 759.0}, {"date": "2018-04-06", "close": 10.06, "volume": 297.0}, {"date": "2018-04-09", "close": 10.1, "volume": 112764.0}, {"date": "2018-04-10", "close": 10.07, "volume": 592527.0}, {"date": "2018-04-11", "close": 10.1, "volume": 530601.0}, {"date": "2018-04-12", "close": 10.06, "volume": 1068145.0}, {"date": "2018-04-13", "close": 10.09, "volume": 49501.0}, {"date": "2018-04-16", "close": 10.09, "volume": 756331.0}, {"date": "2018-04-17", "close": 10.06, "volume": 11361.0}, {"date": "2018-04-18", "close": 10.14, "volume": 1918825.0}, {"date": "2018-04-19", "close": 10.14, "volume": 1453037.0}, {"date": "2018-04-20", "close": 10.12, "volume": 47440.0}, {"date": "2018-04-23", "close": 10.135, "volume": 219147.0}, {"date": "2018-04-24", "close": 10.13, "volume": 367524.0}, {"date": "2018-04-25", "close": 10.15, "volume": 1625369.0}, {"date": "2018-04-26", "close": 10.18, "volume": 660082.0}, {"date": "2018-04-27", "close": 10.27, "volume": 3291118.0}, {"date": "2018-04-30", "close": 10.32, "volume": 645490.0}, {"date": "2018-05-01", "close": 10.33, "volume": 1719627.0}, {"date": "2018-05-02", "close": 10.33, "volume": 1608029.0}, {"date": "2018-05-03", "close": 10.3, "volume": 885123.0}, {"date": "2018-05-04", "close": 10.31, "volume": 138866.0}, {"date": "2018-05-07", "close": 10.34, "volume": 638815.0}, {"date": "2018-05-08", "close": 10.26, "volume": 194253.0}, {"date": "2018-05-09", "close": 10.3, "volume": 2142463.0}, {"date": "2018-05-10", "close": 10.38, "volume": 775489.0}, {"date": "2018-05-11", "close": 10.38, "volume": 1494478.0}, {"date": "2018-05-14", "close": 10.5, "volume": 2536931.0}, {"date": "2018-05-15", "close": 10.62, "volume": 2150111.0}, {"date": "2018-05-16", "close": 10.67, "volume": 1145319.0}, {"date": "2018-05-17", "close": 10.765, "volume": 2130115.0}, {"date": "2018-05-18", "close": 10.745, "volume": 1064965.0}, {"date": "2018-05-21", "close": 10.76, "volume": 258058.0}, {"date": "2018-05-22", "close": 10.68, "volume": 1122257.0}, {"date": "2018-05-23", "close": 10.5, "volume": 652325.0}, {"date": "2018-05-24", "close": 10.35, "volume": 238284.0}, {"date": "2018-05-25", "close": 10.28, "volume": 96063.0}, {"date": "2018-05-29", "close": 10.32, "volume": 1630790.0}, {"date": "2018-05-30", "close": 10.42, "volume": 1539672.0}, {"date": "2018-05-31", "close": 10.5, "volume": 271342.0}, {"date": "2018-06-01", "close": 10.5, "volume": 610445.0}, {"date": "2018-06-04", "close": 10.51, "volume": 2155388.0}, {"date": "2018-06-05", "close": 10.49, "volume": 1192687.0}, {"date": "2018-06-06", "close": 10.54, "volume": 1433674.0}, {"date": "2018-06-07", "close": 10.65, "volume": 1526668.0}, {"date": "2018-06-08", "close": 10.7, "volume": 820476.0}, {"date": "2018-06-11", "close": 10.74, "volume": 923507.0}, {"date": "2018-06-12", "close": 10.77, "volume": 707362.0}, {"date": "2018-06-13", "close": 10.82, "volume": 3582613.0}, {"date": "2018-06-14", "close": 10.82, "volume": 116222.0}, {"date": "2018-06-15", "close": 10.71, "volume": 663476.0}, {"date": "2018-06-18", "close": 10.62, "volume": 347162.0}, {"date": "2018-06-19", "close": 10.52, "volume": 466810.0}, {"date": "2018-06-20", "close": 10.56, "volume": 762397.0}, {"date": "2018-06-21", "close": 10.53, "volume": 180834.0}, {"date": "2018-06-22", "close": 10.69, "volume": 997496.0}, {"date": "2018-06-25", "close": 10.59, "volume": 737746.0}, {"date": "2018-06-26", "close": 10.67, "volume": 693408.0}, {"date": "2018-06-27", "close": 10.75, "volume": 2150285.0}, {"date": "2018-06-28", "close": 10.8, "volume": 701371.0}, {"date": "2018-06-29", "close": 10.87, "volume": 2206209.0}, {"date": "2018-07-02", "close": 10.9, "volume": 790115.0}, {"date": "2018-07-03", "close": 10.89, "volume": 1828043.0}, {"date": "2018-07-05", "close": 10.89, "volume": 827751.0}, {"date": "2018-07-06", "close": 10.97, "volume": 1112369.0}, {"date": "2018-07-09", "close": 11.0, "volume": 765791.0}, {"date": "2018-07-10", "close": 11.05, "volume": 1469985.0}, {"date": "2018-07-11", "close": 11.3, "volume": 3831347.0}, {"date": "2018-07-12", "close": 11.47, "volume": 2312944.0}, {"date": "2018-07-13", "close": 11.59, "volume": 1138564.0}, {"date": "2018-07-16", "close": 11.49, "volume": 860051.0}, {"date": "2018-07-17", "close": 11.78, "volume": 1781751.0}, {"date": "2018-07-18", "close": 11.82, "volume": 587297.0}, {"date": "2018-07-19", "close": 11.93, "volume": 1698451.0}, {"date": "2018-07-20", "close": 12.55, "volume": 3269862.0}, {"date": "2018-07-23", "close": 12.69, "volume": 954626.0}, {"date": "2018-07-24", "close": 12.78, "volume": 1967674.0}, {"date": "2018-07-25", "close": 12.76, "volume": 1386855.0}, {"date": "2018-07-26", "close": 12.39, "volume": 907779.0}, {"date": "2018-07-27", "close": 12.18, "volume": 738108.0}, {"date": "2018-07-30", "close": 12.26, "volume": 405710.0}, {"date": "2018-07-31", "close": 12.3, "volume": 367041.0}, {"date": "2018-08-01", "close": 12.53, "volume": 1148418.0}, {"date": "2018-08-02", "close": 12.9, "volume": 3807633.0}, {"date": "2018-08-03", "close": 13.09, "volume": 372483.0}, {"date": "2018-08-06", "close": 12.85, "volume": 598955.0}, {"date": "2018-08-07", "close": 12.95, "volume": 570787.0}, {"date": "2018-08-08", "close": 12.83, "volume": 584342.0}, {"date": "2018-08-09", "close": 12.88, "volume": 621386.0}, {"date": "2018-08-10", "close": 12.8, "volume": 905993.0}, {"date": "2018-08-13", "close": 12.5, "volume": 572162.0}, {"date": "2018-08-14", "close": 12.92, "volume": 1934315.0}, {"date": "2018-08-15", "close": 12.66, "volume": 1789981.0}, {"date": "2018-08-16", "close": 13.04, "volume": 807844.0}, {"date": "2018-08-17", "close": 13.1, "volume": 372152.0}, {"date": "2018-08-20", "close": 13.4, "volume": 749792.0}, {"date": "2018-08-21", "close": 13.7, "volume": 1927517.0}, {"date": "2018-08-22", "close": 13.91, "volume": 3175320.0}, {"date": "2018-08-23", "close": 13.9, "volume": 1254397.0}, {"date": "2018-08-24", "close": 13.93, "volume": 402964.0}, {"date": "2018-08-27", "close": 13.91, "volume": 896444.0}, {"date": "2018-08-28", "close": 13.6, "volume": 578467.0}, {"date": "2018-08-29", "close": 13.68, "volume": 401655.0}, {"date": "2018-08-30", "close": 13.95, "volume": 1337598.0}, {"date": "2018-08-31", "close": 13.86, "volume": 435358.0}, {"date": "2018-09-04", "close": 13.87, "volume": 1200391.0}, {"date": "2018-09-05", "close": 13.76, "volume": 487554.0}, {"date": "2018-09-06", "close": 13.6, "volume": 916145.0}, {"date": "2018-09-07", "close": 13.39, "volume": 790404.0}, {"date": "2018-09-10", "close": 13.75, "volume": 2516522.0}, {"date": "2018-09-11", "close": 13.82, "volume": 1516295.0}, {"date": "2018-09-12", "close": 13.99, "volume": 1400443.0}, {"date": "2018-09-13", "close": 14.22, "volume": 2213977.0}, {"date": "2018-09-14", "close": 14.53, "volume": 3050812.0}, {"date": "2018-09-17", "close": 14.09, "volume": 1447922.0}, {"date": "2018-09-18", "close": 14.36, "volume": 1510680.0}, {"date": "2018-09-19", "close": 14.45, "volume": 3309368.0}, {"date": "2018-09-20", "close": 14.58, "volume": 3086521.0}, {"date": "2018-09-21", "close": 14.39, "volume": 5131583.0}, {"date": "2018-09-24", "close": 14.53, "volume": 2274837.0}, {"date": "2018-09-25", "close": 14.45, "volume": 2250665.0}, {"date": "2018-09-26", "close": 14.67, "volume": 1710376.0}, {"date": "2018-09-27", "close": 14.94, "volume": 2155954.0}, {"date": "2018-09-28", "close": 15.01, "volume": 1353081.0}, {"date": "2018-10-01", "close": 15.11, "volume": 999007.0}, {"date": "2018-10-02", "close": 14.85, "volume": 982319.0}, {"date": "2018-10-03", "close": 15.2, "volume": 1561522.0}, {"date": "2018-10-04", "close": 14.83, "volume": 1087447.0}, {"date": "2018-10-05", "close": 14.94, "volume": 428783.0}, {"date": "2018-10-08", "close": 14.58, "volume": 1148912.0}, {"date": "2018-10-09", "close": 14.59, "volume": 1133311.0}, {"date": "2018-10-10", "close": 14.08, "volume": 2010989.0}, {"date": "2018-10-11", "close": 13.67, "volume": 990606.0}, {"date": "2018-10-12", "close": 14.15, "volume": 2096955.0}, {"date": "2018-10-15", "close": 14.23, "volume": 602186.0}, {"date": "2018-10-16", "close": 14.51, "volume": 1054521.0}, {"date": "2018-10-17", "close": 14.03, "volume": 1407114.0}, {"date": "2018-10-18", "close": 14.06, "volume": 915204.0}, {"date": "2018-10-19", "close": 13.97, "volume": 752394.0}, {"date": "2018-10-22", "close": 13.67, "volume": 631118.0}, {"date": "2018-10-23", "close": 13.5, "volume": 1326746.0}, {"date": "2018-10-24", "close": 12.88, "volume": 711854.0}, {"date": "2018-10-25", "close": 13.14, "volume": 1122725.0}, {"date": "2018-10-26", "close": 13.12, "volume": 1023400.0}, {"date": "2018-10-29", "close": 12.54, "volume": 817806.0}, {"date": "2018-10-30", "close": 12.42, "volume": 1393814.0}, {"date": "2018-10-31", "close": 12.45, "volume": 964518.0}, {"date": "2018-11-01", "close": 12.44, "volume": 975979.0}, {"date": "2018-11-02", "close": 12.29, "volume": 840947.0}, {"date": "2018-11-05", "close": 12.6, "volume": 840535.0}, {"date": "2018-11-06", "close": 12.59, "volume": 816851.0}, {"date": "2018-11-07", "close": 12.59, "volume": 1041998.0}, {"date": "2018-11-08", "close": 12.25, "volume": 878465.0}, {"date": "2018-11-09", "close": 12.07, "volume": 980162.0}, {"date": "2018-11-12", "close": 11.7, "volume": 1326714.0}, {"date": "2018-11-13", "close": 11.94, "volume": 2306201.0}, {"date": "2018-11-14", "close": 12.11, "volume": 1550745.0}, {"date": "2018-11-15", "close": 12.88, "volume": 1702049.0}, {"date": "2018-11-16", "close": 12.95, "volume": 1156105.0}, {"date": "2018-11-19", "close": 12.71, "volume": 1055734.0}, {"date": "2018-11-20", "close": 12.16, "volume": 1099005.0}, {"date": "2018-11-21", "close": 12.56, "volume": 756087.0}, {"date": "2018-11-23", "close": 12.28, "volume": 413595.0}, {"date": "2018-11-26", "close": 12.67, "volume": 812053.0}, {"date": "2018-11-27", "close": 12.43, "volume": 1250152.0}, {"date": "2018-11-28", "close": 12.29, "volume": 1435149.0}, {"date": "2018-11-29", "close": 12.52, "volume": 1722462.0}, {"date": "2018-11-30", "close": 12.18, "volume": 1895890.0}, {"date": "2018-12-03", "close": 12.59, "volume": 1924558.0}, {"date": "2018-12-04", "close": 12.2, "volume": 1204393.0}, {"date": "2018-12-06", "close": 11.69, "volume": 855191.0}, {"date": "2018-12-07", "close": 11.95, "volume": 854127.0}, {"date": "2018-12-10", "close": 11.51, "volume": 636745.0}, {"date": "2018-12-11", "close": 11.31, "volume": 641513.0}, {"date": "2018-12-12", "close": 11.12, "volume": 488844.0}, {"date": "2018-12-13", "close": 11.4, "volume": 804026.0}, {"date": "2018-12-14", "close": 11.0, "volume": 1183553.0}, {"date": "2018-12-17", "close": 10.73, "volume": 836940.0}, {"date": "2018-12-18", "close": 10.67, "volume": 1287488.0}, {"date": "2018-12-19", "close": 10.79, "volume": 772447.0}, {"date": "2018-12-20", "close": 10.6, "volume": 1185237.0}, {"date": "2018-12-21", "close": 10.66, "volume": 3732658.0}, {"date": "2018-12-24", "close": 10.09, "volume": 971552.0}, {"date": "2018-12-26", "close": 10.86, "volume": 1084871.0}, {"date": "2018-12-27", "close": 10.78, "volume": 986207.0}, {"date": "2018-12-28", "close": 10.76, "volume": 511433.0}, {"date": "2018-12-31", "close": 11.21, "volume": 503672.0}, {"date": "2019-01-02", "close": 11.29, "volume": 1070302.0}, {"date": "2019-01-03", "close": 11.28, "volume": 642940.0}, {"date": "2019-01-04", "close": 11.88, "volume": 804885.0}, {"date": "2019-01-07", "close": 11.93, "volume": 1069581.0}, {"date": "2019-01-08", "close": 12.17, "volume": 1158370.0}, {"date": "2019-01-09", "close": 12.31, "volume": 1867197.0}, {"date": "2019-01-10", "close": 12.4, "volume": 1442120.0}, {"date": "2019-01-11", "close": 12.16, "volume": 1361860.0}, {"date": "2019-01-14", "close": 12.3, "volume": 890692.0}, {"date": "2019-01-15", "close": 12.34, "volume": 623357.0}, {"date": "2019-01-16", "close": 12.21, "volume": 882651.0}, {"date": "2019-01-17", "close": 12.41, "volume": 770764.0}, {"date": "2019-01-18", "close": 12.64, "volume": 1432844.0}, {"date": "2019-01-22", "close": 12.11, "volume": 1233342.0}, {"date": "2019-01-23", "close": 11.96, "volume": 793690.0}, {"date": "2019-01-24", "close": 12.39, "volume": 3076269.0}, {"date": "2019-01-25", "close": 12.3, "volume": 3200727.0}, {"date": "2019-01-28", "close": 11.99, "volume": 906118.0}, {"date": "2019-01-29", "close": 11.8, "volume": 1116224.0}, {"date": "2019-01-30", "close": 12.2, "volume": 845840.0}, {"date": "2019-01-31", "close": 12.04, "volume": 592533.0}, {"date": "2019-02-01", "close": 11.94, "volume": 661730.0}, {"date": "2019-02-04", "close": 11.94, "volume": 537236.0}, {"date": "2019-02-05", "close": 11.47, "volume": 968835.0}, {"date": "2019-02-06", "close": 11.55, "volume": 893875.0}, {"date": "2019-02-07", "close": 11.18, "volume": 956265.0}, {"date": "2019-02-08", "close": 11.05, "volume": 1287224.0}, {"date": "2019-02-11", "close": 11.27, "volume": 1027968.0}, {"date": "2019-02-12", "close": 12.03, "volume": 1223265.0}, {"date": "2019-02-13", "close": 12.23, "volume": 1062902.0}, {"date": "2019-02-14", "close": 12.39, "volume": 1157232.0}, {"date": "2019-02-15", "close": 12.73, "volume": 1065130.0}, {"date": "2019-02-19", "close": 12.64, "volume": 1052123.0}, {"date": "2019-02-20", "close": 12.67, "volume": 636562.0}, {"date": "2019-02-21", "close": 12.24, "volume": 1067650.0}, {"date": "2019-02-22", "close": 12.56, "volume": 862049.0}, {"date": "2019-02-25", "close": 12.52, "volume": 729728.0}, {"date": "2019-02-26", "close": 12.26, "volume": 1810017.0}, {"date": "2019-02-27", "close": 12.47, "volume": 1351221.0}, {"date": "2019-02-28", "close": 12.3, "volume": 1062182.0}, {"date": "2019-03-01", "close": 12.41, "volume": 1116109.0}, {"date": "2019-03-04", "close": 12.79, "volume": 1577141.0}, {"date": "2019-03-05", "close": 12.66, "volume": 1324002.0}, {"date": "2019-03-06", "close": 12.24, "volume": 856067.0}, {"date": "2019-03-07", "close": 12.24, "volume": 770134.0}, {"date": "2019-03-08", "close": 12.22, "volume": 1536725.0}, {"date": "2019-03-11", "close": 12.4, "volume": 1184464.0}, {"date": "2019-03-12", "close": 12.31, "volume": 1278373.0}, {"date": "2019-03-13", "close": 12.57, "volume": 1479352.0}, {"date": "2019-03-14", "close": 12.6, "volume": 920713.0}, {"date": "2019-03-15", "close": 12.55, "volume": 2159510.0}, {"date": "2019-03-18", "close": 12.77, "volume": 1325935.0}, {"date": "2019-03-19", "close": 12.33, "volume": 1424579.0}, {"date": "2019-03-20", "close": 12.44, "volume": 1682485.0}, {"date": "2019-03-21", "close": 12.49, "volume": 1404647.0}, {"date": "2019-03-22", "close": 11.92, "volume": 1050627.0}, {"date": "2019-03-25", "close": 11.98, "volume": 989779.0}, {"date": "2019-03-26", "close": 12.11, "volume": 1109028.0}, {"date": "2019-03-27", "close": 12.14, "volume": 687399.0}, {"date": "2019-03-28", "close": 12.12, "volume": 773633.0}, {"date": "2019-03-29", "close": 12.0, "volume": 534939.0}, {"date": "2019-04-01", "close": 12.44, "volume": 1039674.0}, {"date": "2019-04-02", "close": 12.47, "volume": 647753.0}, {"date": "2019-04-03", "close": 12.5, "volume": 1058925.0}, {"date": "2019-04-04", "close": 12.78, "volume": 701409.0}, {"date": "2019-04-05", "close": 12.8, "volume": 905071.0}, {"date": "2019-04-08", "close": 12.97, "volume": 929413.0}, {"date": "2019-04-09", "close": 13.28, "volume": 1253485.0}, {"date": "2019-04-10", "close": 13.34, "volume": 722989.0}, {"date": "2019-04-11", "close": 13.28, "volume": 469045.0}, {"date": "2019-04-12", "close": 13.66, "volume": 774696.0}, {"date": "2019-04-15", "close": 13.39, "volume": 939349.0}, {"date": "2019-04-16", "close": 13.33, "volume": 773438.0}, {"date": "2019-04-17", "close": 13.61, "volume": 1248892.0}, {"date": "2019-04-18", "close": 13.55, "volume": 540521.0}, {"date": "2019-04-22", "close": 13.77, "volume": 562942.0}, {"date": "2019-04-23", "close": 13.92, "volume": 1180133.0}, {"date": "2019-04-24", "close": 13.84, "volume": 628757.0}, {"date": "2019-04-25", "close": 13.69, "volume": 603608.0}, {"date": "2019-04-26", "close": 13.49, "volume": 769680.0}, {"date": "2019-04-29", "close": 13.39, "volume": 526189.0}, {"date": "2019-04-30", "close": 13.18, "volume": 596588.0}, {"date": "2019-05-01", "close": 12.96, "volume": 785480.0}, {"date": "2019-05-02", "close": 12.62, "volume": 1146423.0}, {"date": "2019-05-03", "close": 12.98, "volume": 821116.0}, {"date": "2019-05-06", "close": 13.13, "volume": 1271352.0}, {"date": "2019-05-07", "close": 12.56, "volume": 2658794.0}, {"date": "2019-05-08", "close": 12.9, "volume": 1265286.0}, {"date": "2019-05-09", "close": 12.84, "volume": 1271826.0}, {"date": "2019-05-10", "close": 12.65, "volume": 986484.0}, {"date": "2019-05-13", "close": 12.4, "volume": 1225645.0}, {"date": "2019-05-14", "close": 12.4, "volume": 1262474.0}, {"date": "2019-05-15", "close": 12.39, "volume": 1121787.0}, {"date": "2019-05-16", "close": 12.57, "volume": 762355.0}, {"date": "2019-05-17", "close": 12.36, "volume": 488748.0}, {"date": "2019-05-20", "close": 12.45, "volume": 754690.0}, {"date": "2019-05-21", "close": 12.63, "volume": 760716.0}, {"date": "2019-05-22", "close": 12.28, "volume": 803841.0}, {"date": "2019-05-23", "close": 11.76, "volume": 1225038.0}, {"date": "2019-05-24", "close": 11.57, "volume": 674312.0}, {"date": "2019-05-28", "close": 11.48, "volume": 2096896.0}, {"date": "2019-05-29", "close": 11.42, "volume": 810166.0}, {"date": "2019-05-30", "close": 11.29, "volume": 812139.0}, {"date": "2019-05-31", "close": 11.03, "volume": 848434.0}, {"date": "2019-06-03", "close": 11.05, "volume": 892635.0}, {"date": "2019-06-04", "close": 11.03, "volume": 1336552.0}, {"date": "2019-06-05", "close": 10.72, "volume": 974362.0}, {"date": "2019-06-06", "close": 10.87, "volume": 1190787.0}, {"date": "2019-06-07", "close": 11.67, "volume": 4588131.0}, {"date": "2019-06-10", "close": 11.2, "volume": 1458472.0}, {"date": "2019-06-11", "close": 11.18, "volume": 968541.0}, {"date": "2019-06-12", "close": 10.73, "volume": 1337655.0}, {"date": "2019-06-13", "close": 10.86, "volume": 1028892.0}, {"date": "2019-06-14", "close": 10.6, "volume": 1038023.0}, {"date": "2019-06-17", "close": 10.84, "volume": 1149812.0}, {"date": "2019-06-18", "close": 11.17, "volume": 936907.0}, {"date": "2019-06-19", "close": 11.09, "volume": 843448.0}, {"date": "2019-06-20", "close": 11.58, "volume": 1249196.0}, {"date": "2019-06-21", "close": 11.48, "volume": 2392513.0}, {"date": "2019-06-24", "close": 11.38, "volume": 756547.0}, {"date": "2019-06-25", "close": 11.18, "volume": 667357.0}, {"date": "2019-06-26", "close": 11.53, "volume": 965001.0}, {"date": "2019-06-27", "close": 11.51, "volume": 1117577.0}, {"date": "2019-06-28", "close": 11.58, "volume": 14588880.0}, {"date": "2019-07-01", "close": 11.7, "volume": 1728109.0}, {"date": "2019-07-02", "close": 11.37, "volume": 1170273.0}, {"date": "2019-07-03", "close": 11.31, "volume": 760068.0}, {"date": "2019-07-05", "close": 11.34, "volume": 657576.0}, {"date": "2019-07-08", "close": 11.45, "volume": 1515687.0}, {"date": "2019-07-09", "close": 11.27, "volume": 1618022.0}, {"date": "2019-07-10", "close": 11.29, "volume": 1346886.0}, {"date": "2019-07-11", "close": 10.87, "volume": 2255667.0}, {"date": "2019-07-12", "close": 10.87, "volume": 1651209.0}, {"date": "2019-07-15", "close": 10.95, "volume": 1919624.0}, {"date": "2019-07-16", "close": 10.86, "volume": 1350294.0}, {"date": "2019-07-17", "close": 10.67, "volume": 1318997.0}, {"date": "2019-07-18", "close": 10.67, "volume": 3676197.0}, {"date": "2019-07-19", "close": 10.8, "volume": 2430962.0}, {"date": "2019-07-22", "close": 10.84, "volume": 1307008.0}, {"date": "2019-07-23", "close": 11.1, "volume": 1131368.0}, {"date": "2019-07-24", "close": 11.09, "volume": 1435802.0}, {"date": "2019-07-25", "close": 10.93, "volume": 1680088.0}, {"date": "2019-07-26", "close": 10.79, "volume": 1173021.0}, {"date": "2019-07-29", "close": 10.6, "volume": 985201.0}, {"date": "2019-07-30", "close": 11.18, "volume": 978201.0}, {"date": "2019-07-31", "close": 11.18, "volume": 1226403.0}, {"date": "2019-08-01", "close": 10.36, "volume": 1794630.0}, {"date": "2019-08-02", "close": 10.4, "volume": 1379555.0}, {"date": "2019-08-05", "close": 9.97, "volume": 1624529.0}, {"date": "2019-08-06", "close": 9.94, "volume": 1372496.0}, {"date": "2019-08-07", "close": 9.83, "volume": 3036512.0}, {"date": "2019-08-08", "close": 9.94, "volume": 1945597.0}, {"date": "2019-08-09", "close": 10.09, "volume": 1592635.0}, {"date": "2019-08-12", "close": 9.98, "volume": 1090472.0}, {"date": "2019-08-13", "close": 10.13, "volume": 1269607.0}, {"date": "2019-08-14", "close": 9.8, "volume": 1282335.0}, {"date": "2019-08-15", "close": 9.84, "volume": 1218514.0}, {"date": "2019-08-16", "close": 10.12, "volume": 1369498.0}, {"date": "2019-08-19", "close": 10.47, "volume": 1607275.0}, {"date": "2019-08-20", "close": 10.25, "volume": 839139.0}, {"date": "2019-08-21", "close": 10.39, "volume": 1521167.0}, {"date": "2019-08-22", "close": 10.24, "volume": 1037831.0}, {"date": "2019-08-23", "close": 9.91, "volume": 1952239.0}, {"date": "2019-08-26", "close": 9.96, "volume": 1195809.0}, {"date": "2019-08-27", "close": 9.86, "volume": 1338560.0}, {"date": "2019-08-28", "close": 10.11, "volume": 1245292.0}, {"date": "2019-08-29", "close": 10.24, "volume": 1635136.0}, {"date": "2019-08-30", "close": 10.21, "volume": 871002.0}, {"date": "2019-09-03", "close": 10.26, "volume": 1297024.0}, {"date": "2019-09-04", "close": 10.28, "volume": 1974798.0}, {"date": "2019-09-05", "close": 10.34, "volume": 1806989.0}, {"date": "2019-09-06", "close": 10.33, "volume": 785271.0}, {"date": "2019-09-09", "close": 10.7, "volume": 1452272.0}, {"date": "2019-09-10", "close": 10.8, "volume": 2230093.0}, {"date": "2019-09-11", "close": 10.94, "volume": 1846317.0}, {"date": "2019-09-12", "close": 10.78, "volume": 1060923.0}, {"date": "2019-09-13", "close": 10.75, "volume": 1638085.0}, {"date": "2019-09-16", "close": 12.17, "volume": 2772055.0}, {"date": "2019-09-17", "close": 11.74, "volume": 2279022.0}, {"date": "2019-09-18", "close": 11.78, "volume": 1517233.0}, {"date": "2019-09-19", "close": 11.6, "volume": 1027114.0}, {"date": "2019-09-20", "close": 11.65, "volume": 1484931.0}, {"date": "2019-09-23", "close": 11.75, "volume": 1314721.0}, {"date": "2019-09-24", "close": 11.25, "volume": 1241049.0}, {"date": "2019-09-25", "close": 11.26, "volume": 1057919.0}, {"date": "2019-09-26", "close": 11.02, "volume": 966590.0}, {"date": "2019-09-27", "close": 11.16, "volume": 1042071.0}, {"date": "2019-09-30", "close": 11.1, "volume": 1084099.0}, {"date": "2019-10-01", "close": 10.66, "volume": 1389479.0}, {"date": "2019-10-02", "close": 10.29, "volume": 1412655.0}, {"date": "2019-10-03", "close": 10.45, "volume": 1726522.0}, {"date": "2019-10-04", "close": 10.53, "volume": 877677.0}, {"date": "2019-10-07", "close": 10.25, "volume": 1115955.0}, {"date": "2019-10-08", "close": 9.98, "volume": 1824812.0}, {"date": "2019-10-09", "close": 10.0, "volume": 1528721.0}, {"date": "2019-10-10", "close": 10.26, "volume": 714765.0}, {"date": "2019-10-11", "close": 10.55, "volume": 871742.0}, {"date": "2019-10-14", "close": 10.23, "volume": 2021728.0}, {"date": "2019-10-15", "close": 10.21, "volume": 842665.0}, {"date": "2019-10-16", "close": 10.09, "volume": 559121.0}, {"date": "2019-10-17", "close": 10.19, "volume": 721148.0}, {"date": "2019-10-18", "close": 10.05, "volume": 1476553.0}, {"date": "2019-10-21", "close": 10.29, "volume": 1101806.0}, {"date": "2019-10-22", "close": 10.46, "volume": 1061238.0}, {"date": "2019-10-23", "close": 10.47, "volume": 885976.0}, {"date": "2019-10-24", "close": 10.38, "volume": 813142.0}, {"date": "2019-10-25", "close": 10.49, "volume": 519554.0}, {"date": "2019-10-28", "close": 10.5, "volume": 1162632.0}, {"date": "2019-10-29", "close": 10.56, "volume": 647976.0}, {"date": "2019-10-30", "close": 10.21, "volume": 1139675.0}, {"date": "2019-10-31", "close": 9.82, "volume": 3337766.0}, {"date": "2019-11-01", "close": 10.15, "volume": 1211315.0}, {"date": "2019-11-04", "close": 10.52, "volume": 1560255.0}, {"date": "2019-11-05", "close": 11.19, "volume": 1396103.0}, {"date": "2019-11-06", "close": 11.05, "volume": 1406106.0}, {"date": "2019-11-07", "close": 11.63, "volume": 2139060.0}, {"date": "2019-11-08", "close": 11.8, "volume": 1053765.0}, {"date": "2019-11-11", "close": 11.49, "volume": 645690.0}, {"date": "2019-11-12", "close": 11.63, "volume": 891962.0}, {"date": "2019-11-13", "close": 11.65, "volume": 591362.0}, {"date": "2019-11-14", "close": 11.62, "volume": 946929.0}, {"date": "2019-11-15", "close": 11.71, "volume": 900759.0}, {"date": "2019-11-18", "close": 11.47, "volume": 834155.0}, {"date": "2019-11-19", "close": 11.24, "volume": 1506851.0}, {"date": "2019-11-20", "close": 11.5, "volume": 1196299.0}, {"date": "2019-11-21", "close": 11.6, "volume": 658916.0}, {"date": "2019-11-22", "close": 11.5, "volume": 782397.0}, {"date": "2019-11-25", "close": 11.59, "volume": 818180.0}, {"date": "2019-11-26", "close": 11.38, "volume": 836276.0}, {"date": "2019-11-27", "close": 11.29, "volume": 535010.0}, {"date": "2019-11-29", "close": 10.86, "volume": 563868.0}, {"date": "2019-12-02", "close": 11.19, "volume": 1096333.0}, {"date": "2019-12-03", "close": 11.04, "volume": 1229624.0}, {"date": "2019-12-04", "close": 11.3, "volume": 894415.0}, {"date": "2019-12-05", "close": 11.15, "volume": 901401.0}, {"date": "2019-12-06", "close": 11.51, "volume": 1117605.0}, {"date": "2019-12-09", "close": 11.67, "volume": 1189394.0}, {"date": "2019-12-10", "close": 11.8, "volume": 1275452.0}, {"date": "2019-12-11", "close": 11.76, "volume": 1519669.0}, {"date": "2019-12-12", "close": 12.03, "volume": 1463330.0}, {"date": "2019-12-13", "close": 11.87, "volume": 2001519.0}, {"date": "2019-12-16", "close": 12.2, "volume": 2279784.0}, {"date": "2019-12-17", "close": 12.55, "volume": 1334687.0}, {"date": "2019-12-18", "close": 12.38, "volume": 1063835.0}, {"date": "2019-12-19", "close": 12.62, "volume": 1308171.0}, {"date": "2019-12-20", "close": 12.41, "volume": 2131210.0}, {"date": "2019-12-23", "close": 12.63, "volume": 1243738.0}, {"date": "2019-12-24", "close": 12.56, "volume": 475722.0}, {"date": "2019-12-26", "close": 12.66, "volume": 587580.0}, {"date": "2019-12-27", "close": 12.59, "volume": 827528.0}, {"date": "2019-12-30", "close": 12.52, "volume": 1021673.0}, {"date": "2019-12-31", "close": 12.58, "volume": 627152.0}, {"date": "2020-01-02", "close": 12.63, "volume": 716834.0}, {"date": "2020-01-03", "close": 12.92, "volume": 1761047.0}, {"date": "2020-01-06", "close": 13.1, "volume": 1097431.0}, {"date": "2020-01-07", "close": 12.9, "volume": 706321.0}, {"date": "2020-01-08", "close": 12.42, "volume": 1321154.0}, {"date": "2020-01-09", "close": 12.5, "volume": 1043725.0}, {"date": "2020-01-10", "close": 12.5, "volume": 772867.0}, {"date": "2020-01-13", "close": 12.32, "volume": 1140381.0}, {"date": "2020-01-14", "close": 12.41, "volume": 949795.0}, {"date": "2020-01-15", "close": 12.41, "volume": 536004.0}, {"date": "2020-01-16", "close": 12.46, "volume": 489062.0}, {"date": "2020-01-17", "close": 12.36, "volume": 1033384.0}, {"date": "2020-01-21", "close": 12.14, "volume": 675190.0}, {"date": "2020-01-22", "close": 11.89, "volume": 955986.0}, {"date": "2020-01-23", "close": 11.49, "volume": 1656320.0}, {"date": "2020-01-24", "close": 11.26, "volume": 1286456.0}, {"date": "2020-01-27", "close": 10.98, "volume": 1871970.0}, {"date": "2020-01-28", "close": 10.93, "volume": 1574719.0}, {"date": "2020-01-29", "close": 10.71, "volume": 1559339.0}, {"date": "2020-01-30", "close": 10.84, "volume": 1291970.0}, {"date": "2020-01-31", "close": 10.52, "volume": 1799846.0}, {"date": "2020-02-03", "close": 10.3, "volume": 1621530.0}, {"date": "2020-02-04", "close": 10.33, "volume": 957083.0}, {"date": "2020-02-05", "close": 10.54, "volume": 1462544.0}, {"date": "2020-02-06", "close": 10.29, "volume": 899309.0}, {"date": "2020-02-07", "close": 10.15, "volume": 874863.0}, {"date": "2020-02-10", "close": 9.82, "volume": 787133.0}, {"date": "2020-02-11", "close": 9.61, "volume": 925963.0}, {"date": "2020-02-12", "close": 9.57, "volume": 1420970.0}, {"date": "2020-02-13", "close": 9.5, "volume": 1035117.0}, {"date": "2020-02-14", "close": 9.66, "volume": 2203678.0}, {"date": "2020-02-18", "close": 9.18, "volume": 1443725.0}, {"date": "2020-02-19", "close": 9.27, "volume": 2432688.0}, {"date": "2020-02-20", "close": 8.86, "volume": 3189838.0}, {"date": "2020-02-21", "close": 8.57, "volume": 2414949.0}, {"date": "2020-02-24", "close": 8.14, "volume": 1844156.0}, {"date": "2020-02-25", "close": 7.42, "volume": 2186330.0}, {"date": "2020-02-26", "close": 7.37, "volume": 2292933.0}, {"date": "2020-02-27", "close": 7.07, "volume": 2104764.0}, {"date": "2020-02-28", "close": 7.51, "volume": 3977862.0}, {"date": "2020-03-02", "close": 7.6, "volume": 1923240.0}, {"date": "2020-03-03", "close": 7.63, "volume": 2439801.0}, {"date": "2020-03-04", "close": 7.64, "volume": 1884494.0}, {"date": "2020-03-05", "close": 7.11, "volume": 1727690.0}, {"date": "2020-03-06", "close": 6.26, "volume": 2755614.0}, {"date": "2020-03-09", "close": 5.15, "volume": 6640350.0}, {"date": "2020-03-10", "close": 5.34, "volume": 4707393.0}, {"date": "2020-03-11", "close": 4.81, "volume": 4460651.0}, {"date": "2020-03-12", "close": 4.45, "volume": 4901658.0}, {"date": "2020-03-13", "close": 4.98, "volume": 4039951.0}, {"date": "2020-03-16", "close": 4.02, "volume": 3447985.0}, {"date": "2020-03-17", "close": 3.64, "volume": 2997105.0}, {"date": "2020-03-18", "close": 3.38, "volume": 2546842.0}, {"date": "2020-03-19", "close": 4.19, "volume": 2763662.0}, {"date": "2020-03-20", "close": 3.98, "volume": 3466454.0}, {"date": "2020-03-23", "close": 3.85, "volume": 2386834.0}, {"date": "2020-03-24", "close": 4.07, "volume": 2306445.0}, {"date": "2020-03-25", "close": 4.04, "volume": 3019991.0}, {"date": "2020-03-26", "close": 4.52, "volume": 1904230.0}, {"date": "2020-03-27", "close": 4.11, "volume": 2144010.0}, {"date": "2020-03-30", "close": 3.9, "volume": 2439011.0}, {"date": "2020-03-31", "close": 4.0, "volume": 3464502.0}, {"date": "2020-04-01", "close": 3.61, "volume": 2309514.0}, {"date": "2020-04-02", "close": 3.97, "volume": 2241039.0}, {"date": "2020-04-03", "close": 3.91, "volume": 3729468.0}, {"date": "2020-04-06", "close": 3.91, "volume": 1799194.0}, {"date": "2020-04-07", "close": 3.97, "volume": 2380067.0}, {"date": "2020-04-08", "close": 4.36, "volume": 2069004.0}, {"date": "2020-04-09", "close": 4.47, "volume": 2307833.0}, {"date": "2020-04-13", "close": 4.44, "volume": 2282173.0}, {"date": "2020-04-14", "close": 4.56, "volume": 1919839.0}, {"date": "2020-04-15", "close": 4.22, "volume": 1418781.0}, {"date": "2020-04-16", "close": 3.77, "volume": 1081719.0}, {"date": "2020-04-17", "close": 4.01, "volume": 1825167.0}, {"date": "2020-04-20", "close": 3.88, "volume": 1878844.0}, {"date": "2020-04-21", "close": 3.98, "volume": 1661239.0}, {"date": "2020-04-22", "close": 4.45, "volume": 1932518.0}, {"date": "2020-04-23", "close": 5.16, "volume": 5552783.0}, {"date": "2020-04-24", "close": 5.15, "volume": 1980633.0}, {"date": "2020-04-27", "close": 5.17, "volume": 2186491.0}, {"date": "2020-04-28", "close": 5.52, "volume": 2562406.0}, {"date": "2020-04-29", "close": 6.18, "volume": 2565346.0}, {"date": "2020-04-30", "close": 6.47, "volume": 2079057.0}, {"date": "2020-05-01", "close": 5.82, "volume": 1380139.0}, {"date": "2020-05-04", "close": 5.95, "volume": 1149934.0}, {"date": "2020-05-05", "close": 5.47, "volume": 3968522.0}, {"date": "2020-05-06", "close": 5.12, "volume": 2517403.0}, {"date": "2020-05-07", "close": 4.93, "volume": 3816442.0}, {"date": "2020-05-08", "close": 5.01, "volume": 5716999.0}, {"date": "2020-05-11", "close": 5.04, "volume": 8433284.0}, {"date": "2020-05-12", "close": 5.44, "volume": 5662177.0}, {"date": "2020-05-13", "close": 5.08, "volume": 4201899.0}, {"date": "2020-05-14", "close": 5.02, "volume": 7279999.0}, {"date": "2020-05-15", "close": 5.49, "volume": 4319869.0}, {"date": "2020-05-18", "close": 6.11, "volume": 2440043.0}, {"date": "2020-05-19", "close": 5.95, "volume": 1709649.0}, {"date": "2020-05-20", "close": 6.28, "volume": 996638.0}, {"date": "2020-05-21", "close": 6.26, "volume": 1620433.0}, {"date": "2020-05-22", "close": 5.93, "volume": 1694587.0}, {"date": "2020-05-26", "close": 6.25, "volume": 1617622.0}, {"date": "2020-05-27", "close": 6.18, "volume": 1875634.0}, {"date": "2020-05-28", "close": 5.91, "volume": 1818962.0}, {"date": "2020-05-29", "close": 5.55, "volume": 2141631.0}, {"date": "2020-06-01", "close": 5.55, "volume": 1911914.0}, {"date": "2020-06-02", "close": 5.89, "volume": 1656828.0}, {"date": "2020-06-03", "close": 6.32, "volume": 2274829.0}, {"date": "2020-06-04", "close": 6.24, "volume": 1807905.0}, {"date": "2020-06-05", "close": 7.22, "volume": 2579031.0}, {"date": "2020-06-08", "close": 7.55, "volume": 3484764.0}, {"date": "2020-06-09", "close": 7.04, "volume": 1846436.0}, {"date": "2020-06-10", "close": 6.59, "volume": 1652758.0}, {"date": "2020-06-11", "close": 5.84, "volume": 1999541.0}, {"date": "2020-06-12", "close": 6.24, "volume": 1569506.0}, {"date": "2020-06-15", "close": 6.24, "volume": 1638890.0}, {"date": "2020-06-16", "close": 6.39, "volume": 2061944.0}, {"date": "2020-06-17", "close": 6.04, "volume": 1415597.0}, {"date": "2020-06-18", "close": 6.01, "volume": 1227867.0}, {"date": "2020-06-19", "close": 5.86, "volume": 2711252.0}, {"date": "2020-06-22", "close": 5.93, "volume": 3115424.0}, {"date": "2020-06-23", "close": 6.0, "volume": 2079972.0}, {"date": "2020-06-24", "close": 5.59, "volume": 3057449.0}, {"date": "2020-06-25", "close": 5.79, "volume": 2067320.0}, {"date": "2020-06-26", "close": 5.49, "volume": 5955127.0}, {"date": "2020-06-29", "close": 6.23, "volume": 3714094.0}, {"date": "2020-06-30", "close": 6.06, "volume": 2337296.0}, {"date": "2020-07-01", "close": 6.32, "volume": 2950704.0}, {"date": "2020-07-02", "close": 6.65, "volume": 2698296.0}, {"date": "2020-07-06", "close": 6.52, "volume": 2311959.0}, {"date": "2020-07-07", "close": 6.38, "volume": 1478531.0}, {"date": "2020-07-08", "close": 6.31, "volume": 2012598.0}, {"date": "2020-07-09", "close": 6.06, "volume": 2093925.0}, {"date": "2020-07-10", "close": 6.35, "volume": 1872940.0}, {"date": "2020-07-13", "close": 6.05, "volume": 1910782.0}, {"date": "2020-07-14", "close": 6.49, "volume": 1772066.0}, {"date": "2020-07-15", "close": 6.82, "volume": 1782554.0}, {"date": "2020-07-16", "close": 6.69, "volume": 1699309.0}, {"date": "2020-07-17", "close": 6.56, "volume": 1341743.0}, {"date": "2020-07-20", "close": 6.63, "volume": 1009113.0}, {"date": "2020-07-21", "close": 7.15, "volume": 1681643.0}, {"date": "2020-07-22", "close": 7.01, "volume": 1299882.0}, {"date": "2020-07-23", "close": 6.85, "volume": 1388280.0}, {"date": "2020-07-24", "close": 6.68, "volume": 1149288.0}, {"date": "2020-07-27", "close": 6.43, "volume": 1098607.0}, {"date": "2020-07-28", "close": 5.97, "volume": 2122133.0}, {"date": "2020-07-29", "close": 6.06, "volume": 1358163.0}, {"date": "2020-07-30", "close": 5.92, "volume": 1699904.0}, {"date": "2020-07-31", "close": 5.98, "volume": 1689010.0}, {"date": "2020-08-03", "close": 5.91, "volume": 1023649.0}, {"date": "2020-08-04", "close": 6.12, "volume": 1401955.0}, {"date": "2020-08-05", "close": 6.36, "volume": 1150545.0}, {"date": "2020-08-06", "close": 6.11, "volume": 1584678.0}, {"date": "2020-08-07", "close": 6.29, "volume": 1797649.0}, {"date": "2020-08-10", "close": 6.61, "volume": 1408461.0}, {"date": "2020-08-11", "close": 6.74, "volume": 1746007.0}, {"date": "2020-08-12", "close": 6.92, "volume": 1161647.0}, {"date": "2020-08-13", "close": 6.88, "volume": 1005228.0}, {"date": "2020-08-14", "close": 6.94, "volume": 703617.0}, {"date": "2020-08-17", "close": 6.83, "volume": 693288.0}, {"date": "2020-08-18", "close": 6.52, "volume": 1050430.0}, {"date": "2020-08-19", "close": 6.44, "volume": 836850.0}, {"date": "2020-08-20", "close": 6.2, "volume": 1066184.0}, {"date": "2020-08-21", "close": 5.98, "volume": 898703.0}, {"date": "2020-08-24", "close": 6.23, "volume": 1386889.0}, {"date": "2020-08-25", "close": 6.3, "volume": 796650.0}, {"date": "2020-08-26", "close": 6.03, "volume": 1174363.0}, {"date": "2020-08-27", "close": 6.4, "volume": 2266283.0}, {"date": "2020-08-28", "close": 6.63, "volume": 1542301.0}, {"date": "2020-08-31", "close": 6.44, "volume": 1324209.0}, {"date": "2020-09-01", "close": 6.49, "volume": 745879.0}, {"date": "2020-09-02", "close": 6.23, "volume": 970740.0}, {"date": "2020-09-03", "close": 6.05, "volume": 1626002.0}, {"date": "2020-09-04", "close": 6.1, "volume": 740866.0}, {"date": "2020-09-08", "close": 5.69, "volume": 1890664.0}, {"date": "2020-09-09", "close": 5.81, "volume": 998108.0}, {"date": "2020-09-10", "close": 5.86, "volume": 2221721.0}, {"date": "2020-09-11", "close": 5.94, "volume": 2476357.0}, {"date": "2020-09-14", "close": 5.9, "volume": 1566325.0}, {"date": "2020-09-15", "close": 5.89, "volume": 1525459.0}, {"date": "2020-09-16", "close": 6.07, "volume": 2783034.0}, {"date": "2020-09-17", "close": 6.27, "volume": 2173277.0}, {"date": "2020-09-18", "close": 6.1, "volume": 3066655.0}, {"date": "2020-09-21", "close": 5.55, "volume": 2353114.0}, {"date": "2020-09-22", "close": 5.5, "volume": 2154405.0}, {"date": "2020-09-23", "close": 5.15, "volume": 1411292.0}, {"date": "2020-09-24", "close": 5.38, "volume": 2652422.0}, {"date": "2020-09-25", "close": 5.49, "volume": 2030315.0}, {"date": "2020-09-28", "close": 5.6, "volume": 1293090.0}, {"date": "2020-09-29", "close": 5.45, "volume": 1318172.0}, {"date": "2020-09-30", "close": 5.17, "volume": 1766288.0}, {"date": "2020-10-01", "close": 5.09, "volume": 2486142.0}, {"date": "2020-10-02", "close": 5.29, "volume": 2604115.0}, {"date": "2020-10-05", "close": 5.4, "volume": 1576317.0}, {"date": "2020-10-06", "close": 5.11, "volume": 1796939.0}, {"date": "2020-10-07", "close": 5.26, "volume": 1501536.0}, {"date": "2020-10-08", "close": 5.35, "volume": 1793252.0}, {"date": "2020-10-09", "close": 5.16, "volume": 1310600.0}, {"date": "2020-10-12", "close": 5.12, "volume": 2121695.0}, {"date": "2020-10-13", "close": 5.06, "volume": 892390.0}, {"date": "2020-10-14", "close": 5.14, "volume": 1356904.0}, {"date": "2020-10-15", "close": 5.25, "volume": 859745.0}, {"date": "2020-10-16", "close": 5.02, "volume": 818952.0}, {"date": "2020-10-19", "close": 4.93, "volume": 1482738.0}, {"date": "2020-10-20", "close": 4.99, "volume": 846711.0}, {"date": "2020-10-21", "close": 4.99, "volume": 1244676.0}, {"date": "2020-10-22", "close": 5.2, "volume": 1352101.0}, {"date": "2020-10-23", "close": 5.02, "volume": 1352272.0}, {"date": "2020-10-26", "close": 4.72, "volume": 1714848.0}, {"date": "2020-10-27", "close": 4.7, "volume": 1002185.0}, {"date": "2020-10-28", "close": 4.35, "volume": 1621662.0}, {"date": "2020-10-29", "close": 4.45, "volume": 1551052.0}, {"date": "2020-10-30", "close": 4.34, "volume": 1233360.0}, {"date": "2020-11-02", "close": 4.53, "volume": 1385952.0}, {"date": "2020-11-03", "close": 4.44, "volume": 1231915.0}, {"date": "2020-11-04", "close": 4.14, "volume": 1679367.0}, {"date": "2020-11-05", "close": 4.13, "volume": 1692334.0}, {"date": "2020-11-06", "close": 4.17, "volume": 3365422.0}, {"date": "2020-11-09", "close": 4.99, "volume": 3973754.0}, {"date": "2020-11-10", "close": 5.15, "volume": 2883032.0}, {"date": "2020-11-11", "close": 5.2, "volume": 2176185.0}, {"date": "2020-11-12", "close": 5.15, "volume": 2069377.0}, {"date": "2020-11-13", "close": 5.44, "volume": 1325316.0}, {"date": "2020-11-16", "close": 5.85, "volume": 1856096.0}, {"date": "2020-11-17", "close": 6.02, "volume": 1831954.0}, {"date": "2020-11-18", "close": 5.77, "volume": 1941358.0}, {"date": "2020-11-19", "close": 5.97, "volume": 1253800.0}, {"date": "2020-11-20", "close": 6.0, "volume": 1681734.0}, {"date": "2020-11-23", "close": 6.63, "volume": 3363843.0}, {"date": "2020-11-24", "close": 6.97, "volume": 2301922.0}, {"date": "2020-11-25", "close": 6.9, "volume": 1685492.0}, {"date": "2020-11-27", "close": 7.0, "volume": 1244748.0}, {"date": "2020-11-30", "close": 6.25, "volume": 2143285.0}, {"date": "2020-12-01", "close": 6.23, "volume": 1944415.0}, {"date": "2020-12-02", "close": 6.46, "volume": 1852859.0}, {"date": "2020-12-03", "close": 6.76, "volume": 3524271.0}, {"date": "2020-12-04", "close": 7.41, "volume": 1904117.0}, {"date": "2020-12-07", "close": 7.33, "volume": 1963477.0}, {"date": "2020-12-08", "close": 7.5, "volume": 1220966.0}, {"date": "2020-12-09", "close": 7.57, "volume": 1542102.0}, {"date": "2020-12-10", "close": 8.05, "volume": 1418827.0}, {"date": "2020-12-11", "close": 7.72, "volume": 1588370.0}, {"date": "2020-12-14", "close": 7.5, "volume": 1205562.0}, {"date": "2020-12-15", "close": 7.67, "volume": 1222992.0}, {"date": "2020-12-16", "close": 7.55, "volume": 1531643.0}, {"date": "2020-12-17", "close": 7.63, "volume": 1478260.0}, {"date": "2020-12-18", "close": 7.47, "volume": 3134116.0}, {"date": "2020-12-21", "close": 7.35, "volume": 1430609.0}, {"date": "2020-12-22", "close": 7.03, "volume": 1113775.0}, {"date": "2020-12-23", "close": 7.53, "volume": 1049690.0}, {"date": "2020-12-24", "close": 7.36, "volume": 383509.0}, {"date": "2020-12-28", "close": 7.31, "volume": 1447847.0}, {"date": "2020-12-29", "close": 7.15, "volume": 900049.0}, {"date": "2020-12-30", "close": 7.41, "volume": 903954.0}, {"date": "2020-12-31", "close": 7.06, "volume": 1233504.0}, {"date": "2021-01-04", "close": 7.26, "volume": 1271766.0}, {"date": "2021-01-05", "close": 7.95, "volume": 4071212.0}, {"date": "2021-01-06", "close": 8.36, "volume": 1872963.0}, {"date": "2021-01-07", "close": 8.5, "volume": 1386036.0}, {"date": "2021-01-08", "close": 8.46, "volume": 1329985.0}, {"date": "2021-01-11", "close": 8.72, "volume": 1208315.0}, {"date": "2021-01-12", "close": 8.96, "volume": 7562129.0}, {"date": "2021-01-13", "close": 8.69, "volume": 2699425.0}, {"date": "2021-01-14", "close": 8.96, "volume": 3793378.0}, {"date": "2021-01-15", "close": 8.74, "volume": 3787078.0}, {"date": "2021-01-19", "close": 9.02, "volume": 2900919.0}, {"date": "2021-01-20", "close": 9.17, "volume": 1498091.0}, {"date": "2021-01-21", "close": 8.92, "volume": 1907068.0}, {"date": "2021-01-22", "close": 9.11, "volume": 1082083.0}, {"date": "2021-01-25", "close": 9.44, "volume": 2701537.0}, {"date": "2021-01-26", "close": 9.13, "volume": 2126009.0}, {"date": "2021-01-27", "close": 9.06, "volume": 3003841.0}, {"date": "2021-01-28", "close": 8.87, "volume": 3223999.0}, {"date": "2021-01-29", "close": 8.47, "volume": 2188380.0}, {"date": "2021-02-01", "close": 8.84, "volume": 1351078.0}, {"date": "2021-02-02", "close": 8.9, "volume": 1807555.0}, {"date": "2021-02-03", "close": 9.47, "volume": 1580220.0}, {"date": "2021-02-04", "close": 9.66, "volume": 2667552.0}, {"date": "2021-02-05", "close": 9.51, "volume": 1810732.0}, {"date": "2021-02-08", "close": 9.9, "volume": 1760816.0}, {"date": "2021-02-09", "close": 9.79, "volume": 1895032.0}, {"date": "2021-02-10", "close": 9.89, "volume": 1590097.0}, {"date": "2021-02-11", "close": 9.68, "volume": 1509893.0}, {"date": "2021-02-12", "close": 9.93, "volume": 2295157.0}, {"date": "2021-02-16", "close": 10.2, "volume": 1967511.0}, {"date": "2021-02-17", "close": 10.31, "volume": 1965251.0}, {"date": "2021-02-18", "close": 9.86, "volume": 1457158.0}, {"date": "2021-02-19", "close": 10.11, "volume": 1218753.0}, {"date": "2021-02-22", "close": 10.29, "volume": 1853671.0}, {"date": "2021-02-23", "close": 11.64, "volume": 3229117.0}, {"date": "2021-02-24", "close": 12.72, "volume": 3092572.0}, {"date": "2021-02-25", "close": 12.19, "volume": 3541964.0}, {"date": "2021-02-26", "close": 12.06, "volume": 2351790.0}, {"date": "2021-03-01", "close": 12.06, "volume": 2063232.0}, {"date": "2021-03-02", "close": 11.85, "volume": 1592646.0}, {"date": "2021-03-03", "close": 11.68, "volume": 17943410.0}, {"date": "2021-03-04", "close": 11.97, "volume": 6154343.0}, {"date": "2021-03-05", "close": 12.84, "volume": 4662211.0}, {"date": "2021-03-08", "close": 12.8, "volume": 1976376.0}, {"date": "2021-03-09", "close": 12.78, "volume": 2852550.0}, {"date": "2021-03-10", "close": 12.65, "volume": 2314335.0}, {"date": "2021-03-11", "close": 13.12, "volume": 1929196.0}, {"date": "2021-03-12", "close": 12.72, "volume": 1371472.0}, {"date": "2021-03-15", "close": 12.63, "volume": 1252930.0}, {"date": "2021-03-16", "close": 12.13, "volume": 2161420.0}, {"date": "2021-03-17", "close": 11.86, "volume": 2449953.0}, {"date": "2021-03-18", "close": 10.95, "volume": 2661312.0}, {"date": "2021-03-19", "close": 11.69, "volume": 4149702.0}, {"date": "2021-03-22", "close": 11.47, "volume": 1892982.0}, {"date": "2021-03-23", "close": 10.74, "volume": 3346179.0}, {"date": "2021-03-24", "close": 10.82, "volume": 1860064.0}, {"date": "2021-03-25", "close": 11.33, "volume": 2107240.0}, {"date": "2021-03-26", "close": 11.92, "volume": 2252998.0}, {"date": "2021-03-29", "close": 11.52, "volume": 2110475.0}, {"date": "2021-03-30", "close": 11.62, "volume": 1571839.0}, {"date": "2021-03-31", "close": 11.48, "volume": 2137326.0}, {"date": "2021-04-01", "close": 12.19, "volume": 1560400.0}, {"date": "2021-04-05", "close": 11.68, "volume": 1406987.0}, {"date": "2021-04-06", "close": 11.74, "volume": 1752722.0}, {"date": "2021-04-07", "close": 11.97, "volume": 1406228.0}, {"date": "2021-04-08", "close": 11.72, "volume": 1943066.0}, {"date": "2021-04-09", "close": 11.65, "volume": 856086.0}, {"date": "2021-04-12", "close": 11.28, "volume": 1339086.0}, {"date": "2021-04-13", "close": 10.89, "volume": 1619766.0}, {"date": "2021-04-14", "close": 11.71, "volume": 1951224.0}, {"date": "2021-04-15", "close": 11.52, "volume": 1041358.0}, {"date": "2021-04-16", "close": 11.11, "volume": 684095.0}, {"date": "2021-04-19", "close": 11.07, "volume": 1270191.0}, {"date": "2021-04-20", "close": 10.66, "volume": 1346489.0}, {"date": "2021-04-21", "close": 10.81, "volume": 1082486.0}, {"date": "2021-04-22", "close": 10.75, "volume": 1343553.0}, {"date": "2021-04-23", "close": 10.76, "volume": 1032764.0}, {"date": "2021-04-26", "close": 10.99, "volume": 1069418.0}, {"date": "2021-04-27", "close": 11.01, "volume": 907095.0}, {"date": "2021-04-28", "close": 11.62, "volume": 1478975.0}, {"date": "2021-04-29", "close": 11.7, "volume": 1247796.0}, {"date": "2021-04-30", "close": 11.26, "volume": 959452.0}, {"date": "2021-05-03", "close": 11.42, "volume": 2062063.0}, {"date": "2021-05-04", "close": 11.41, "volume": 1202716.0}, {"date": "2021-05-05", "close": 12.06, "volume": 1350197.0}, {"date": "2021-05-06", "close": 12.0, "volume": 1140036.0}, {"date": "2021-05-07", "close": 12.32, "volume": 1463846.0}, {"date": "2021-05-10", "close": 12.21, "volume": 1339111.0}, {"date": "2021-05-11", "close": 11.97, "volume": 1403215.0}, {"date": "2021-05-12", "close": 11.98, "volume": 1195024.0}, {"date": "2021-05-13", "close": 11.63, "volume": 1670682.0}, {"date": "2021-05-14", "close": 12.41, "volume": 1077828.0}, {"date": "2021-05-17", "close": 12.84, "volume": 1105229.0}, {"date": "2021-05-18", "close": 12.2, "volume": 1481757.0}, {"date": "2021-05-19", "close": 11.88, "volume": 1637478.0}, {"date": "2021-05-20", "close": 11.94, "volume": 1048425.0}, {"date": "2021-05-21", "close": 11.81, "volume": 1020609.0}, {"date": "2021-05-24", "close": 12.15, "volume": 1339057.0}, {"date": "2021-05-25", "close": 11.72, "volume": 1131250.0}, {"date": "2021-05-26", "close": 12.18, "volume": 1334091.0}, {"date": "2021-05-27", "close": 12.55, "volume": 1396518.0}, {"date": "2021-05-28", "close": 12.92, "volume": 2867836.0}, {"date": "2021-06-01", "close": 13.76, "volume": 3223946.0}, {"date": "2021-06-02", "close": 14.39, "volume": 3346593.0}, {"date": "2021-06-03", "close": 14.24, "volume": 1389478.0}, {"date": "2021-06-04", "close": 14.17, "volume": 1290358.0}, {"date": "2021-06-07", "close": 14.45, "volume": 1981532.0}, {"date": "2021-06-08", "close": 14.83, "volume": 1765632.0}, {"date": "2021-06-09", "close": 14.59, "volume": 1142323.0}, {"date": "2021-06-10", "close": 14.76, "volume": 978297.0}, {"date": "2021-06-11", "close": 15.14, "volume": 1341784.0}, {"date": "2021-06-14", "close": 15.18, "volume": 1765160.0}, {"date": "2021-06-15", "close": 15.98, "volume": 2293590.0}, {"date": "2021-06-16", "close": 15.83, "volume": 1623740.0}, {"date": "2021-06-17", "close": 14.91, "volume": 3593869.0}, {"date": "2021-06-18", "close": 14.15, "volume": 5643397.0}, {"date": "2021-06-21", "close": 14.7, "volume": 2920376.0}, {"date": "2021-06-22", "close": 14.96, "volume": 1934868.0}, {"date": "2021-06-23", "close": 15.38, "volume": 2265346.0}, {"date": "2021-06-24", "close": 15.66, "volume": 1793058.0}, {"date": "2021-06-25", "close": 16.21, "volume": 4834209.0}, {"date": "2021-06-28", "close": 15.34, "volume": 2266576.0}, {"date": "2021-06-29", "close": 15.29, "volume": 1439977.0}, {"date": "2021-06-30", "close": 15.63, "volume": 1998135.0}, {"date": "2021-07-01", "close": 16.08, "volume": 2733903.0}, {"date": "2021-07-02", "close": 15.96, "volume": 1169863.0}, {"date": "2021-07-06", "close": 15.19, "volume": 1644885.0}, {"date": "2021-07-07", "close": 15.05, "volume": 1741256.0}, {"date": "2021-07-08", "close": 15.0, "volume": 1491123.0}, {"date": "2021-07-09", "close": 15.5, "volume": 1307958.0}, {"date": "2021-07-12", "close": 15.77, "volume": 961404.0}, {"date": "2021-07-13", "close": 15.5, "volume": 826509.0}, {"date": "2021-07-14", "close": 14.75, "volume": 2984063.0}, {"date": "2021-07-15", "close": 14.39, "volume": 2218979.0}, {"date": "2021-07-16", "close": 13.78, "volume": 1931153.0}, {"date": "2021-07-19", "close": 13.07, "volume": 3394982.0}, {"date": "2021-07-20", "close": 13.67, "volume": 1621778.0}, {"date": "2021-07-21", "close": 14.04, "volume": 1251296.0}, {"date": "2021-07-22", "close": 13.9, "volume": 1500873.0}, {"date": "2021-07-23", "close": 13.7, "volume": 948326.0}, {"date": "2021-07-26", "close": 14.31, "volume": 1242964.0}, {"date": "2021-07-27", "close": 13.9, "volume": 1245851.0}, {"date": "2021-07-28", "close": 14.25, "volume": 1362991.0}, {"date": "2021-07-29", "close": 14.14, "volume": 703451.0}, {"date": "2021-07-30", "close": 14.0, "volume": 1208861.0}, {"date": "2021-08-02", "close": 13.89, "volume": 2387623.0}, {"date": "2021-08-03", "close": 14.09, "volume": 1856594.0}, {"date": "2021-08-04", "close": 13.34, "volume": 2820064.0}, {"date": "2021-08-05", "close": 14.23, "volume": 1531970.0}, {"date": "2021-08-06", "close": 14.48, "volume": 1216768.0}, {"date": "2021-08-09", "close": 13.89, "volume": 1037542.0}, {"date": "2021-08-10", "close": 14.42, "volume": 1694040.0}, {"date": "2021-08-11", "close": 14.81, "volume": 1242286.0}, {"date": "2021-08-12", "close": 15.0, "volume": 941206.0}, {"date": "2021-08-13", "close": 14.41, "volume": 1084814.0}, {"date": "2021-08-16", "close": 13.96, "volume": 825641.0}, {"date": "2021-08-17", "close": 13.9, "volume": 715874.0}, {"date": "2021-08-18", "close": 13.37, "volume": 1414998.0}, {"date": "2021-08-19", "close": 13.08, "volume": 1957168.0}, {"date": "2021-08-20", "close": 13.2, "volume": 1160685.0}, {"date": "2021-08-23", "close": 13.96, "volume": 766798.0}, {"date": "2021-08-24", "close": 14.33, "volume": 1045248.0}, {"date": "2021-08-25", "close": 14.51, "volume": 864047.0}, {"date": "2021-08-26", "close": 14.44, "volume": 1342059.0}, {"date": "2021-08-27", "close": 15.09, "volume": 1009623.0}, {"date": "2021-08-30", "close": 15.43, "volume": 1297224.0}, {"date": "2021-08-31", "close": 15.68, "volume": 1991752.0}, {"date": "2021-09-01", "close": 15.55, "volume": 1234705.0}, {"date": "2021-09-02", "close": 16.36, "volume": 1620203.0}, {"date": "2021-09-03", "close": 15.9, "volume": 1916455.0}, {"date": "2021-09-07", "close": 15.71, "volume": 1566419.0}, {"date": "2021-09-08", "close": 15.92, "volume": 1074463.0}, {"date": "2021-09-09", "close": 16.09, "volume": 1484601.0}, {"date": "2021-09-10", "close": 16.02, "volume": 1018568.0}, {"date": "2021-09-13", "close": 16.33, "volume": 1138376.0}, {"date": "2021-09-14", "close": 15.89, "volume": 982436.0}, {"date": "2021-09-15", "close": 16.93, "volume": 1627721.0}, {"date": "2021-09-16", "close": 17.19, "volume": 1313398.0}, {"date": "2021-09-17", "close": 16.71, "volume": 4236384.0}, {"date": "2021-09-20", "close": 16.15, "volume": 1694335.0}, {"date": "2021-09-21", "close": 16.03, "volume": 1268310.0}, {"date": "2021-09-22", "close": 16.29, "volume": 1351855.0}, {"date": "2021-09-23", "close": 17.28, "volume": 1763924.0}, {"date": "2021-09-24", "close": 16.62, "volume": 5707276.0}, {"date": "2021-09-27", "close": 17.84, "volume": 3922121.0}, {"date": "2021-09-28", "close": 17.89, "volume": 2569284.0}, {"date": "2021-09-29", "close": 17.53, "volume": 1831798.0}, {"date": "2021-09-30", "close": 17.79, "volume": 2586759.0}, {"date": "2021-10-01", "close": 18.44, "volume": 2415282.0}, {"date": "2021-10-04", "close": 19.18, "volume": 2382492.0}, {"date": "2021-10-05", "close": 18.96, "volume": 2713040.0}, {"date": "2021-10-06", "close": 18.75, "volume": 3040568.0}, {"date": "2021-10-07", "close": 18.94, "volume": 2916680.0}, {"date": "2021-10-08", "close": 19.79, "volume": 2955316.0}, {"date": "2021-10-11", "close": 20.0, "volume": 2238926.0}, {"date": "2021-10-12", "close": 19.86, "volume": 1939777.0}, {"date": "2021-10-13", "close": 20.27, "volume": 2978203.0}, {"date": "2021-10-14", "close": 20.45, "volume": 2189700.0}, {"date": "2021-10-15", "close": 20.26, "volume": 2608717.0}, {"date": "2021-10-18", "close": 20.71, "volume": 2010268.0}, {"date": "2021-10-19", "close": 20.49, "volume": 2037209.0}, {"date": "2021-10-20", "close": 20.83, "volume": 1922910.0}, {"date": "2021-10-21", "close": 20.61, "volume": 1358665.0}, {"date": "2021-10-22", "close": 20.95, "volume": 1861474.0}, {"date": "2021-10-25", "close": 21.78, "volume": 1772548.0}, {"date": "2021-10-26", "close": 21.95, "volume": 2231383.0}, {"date": "2021-10-27", "close": 21.34, "volume": 2291359.0}, {"date": "2021-10-28", "close": 21.38, "volume": 1899538.0}, {"date": "2021-10-29", "close": 20.88, "volume": 2114595.0}, {"date": "2021-11-01", "close": 21.65, "volume": 2345372.0}, {"date": "2021-11-02", "close": 20.66, "volume": 2409593.0}, {"date": "2021-11-03", "close": 20.24, "volume": 2103182.0}, {"date": "2021-11-04", "close": 20.4, "volume": 1922510.0}, {"date": "2021-11-05", "close": 20.69, "volume": 1227951.0}, {"date": "2021-11-08", "close": 21.06, "volume": 1659437.0}, {"date": "2021-11-09", "close": 20.97, "volume": 914539.0}, {"date": "2021-11-10", "close": 20.05, "volume": 1856444.0}, {"date": "2021-11-11", "close": 20.14, "volume": 1009678.0}, {"date": "2021-11-12", "close": 20.27, "volume": 1807283.0}, {"date": "2021-11-15", "close": 20.5, "volume": 1375775.0}, {"date": "2021-11-16", "close": 20.31, "volume": 986725.0}, {"date": "2021-11-17", "close": 19.65, "volume": 1710280.0}, {"date": "2021-11-18", "close": 19.91, "volume": 1493908.0}, {"date": "2021-11-19", "close": 19.14, "volume": 2345611.0}, {"date": "2021-11-22", "close": 19.2, "volume": 1395031.0}, {"date": "2021-11-23", "close": 19.8, "volume": 1556467.0}, {"date": "2021-11-24", "close": 20.18, "volume": 880344.0}, {"date": "2021-11-26", "close": 18.82, "volume": 1684482.0}, {"date": "2021-11-29", "close": 19.35, "volume": 1202866.0}, {"date": "2021-11-30", "close": 18.97, "volume": 2459988.0}, {"date": "2021-12-01", "close": 18.14, "volume": 1793149.0}, {"date": "2021-12-02", "close": 18.58, "volume": 1863061.0}, {"date": "2021-12-03", "close": 18.35, "volume": 1461008.0}, {"date": "2021-12-06", "close": 19.58, "volume": 2295893.0}, {"date": "2021-12-07", "close": 20.67, "volume": 4140425.0}, {"date": "2021-12-08", "close": 21.02, "volume": 1946088.0}, {"date": "2021-12-09", "close": 20.32, "volume": 1935575.0}, {"date": "2021-12-10", "close": 20.44, "volume": 2304073.0}, {"date": "2021-12-13", "close": 19.65, "volume": 1607426.0}, {"date": "2021-12-14", "close": 19.19, "volume": 2056594.0}, {"date": "2021-12-15", "close": 19.1, "volume": 2806685.0}, {"date": "2021-12-16", "close": 18.79, "volume": 2245649.0}, {"date": "2021-12-17", "close": 18.51, "volume": 4343579.0}, {"date": "2021-12-20", "close": 17.87, "volume": 2176590.0}, {"date": "2021-12-21", "close": 18.66, "volume": 1642697.0}, {"date": "2021-12-22", "close": 18.86, "volume": 975976.0}, {"date": "2021-12-23", "close": 18.73, "volume": 627998.0}, {"date": "2021-12-27", "close": 19.66, "volume": 873535.0}, {"date": "2021-12-28", "close": 19.34, "volume": 610701.0}, {"date": "2021-12-29", "close": 19.4, "volume": 743273.0}, {"date": "2021-12-30", "close": 18.94, "volume": 655102.0}, {"date": "2021-12-31", "close": 18.87, "volume": 595918.0}, {"date": "2022-01-03", "close": 19.81, "volume": 1021838.0}, {"date": "2022-01-04", "close": 21.06, "volume": 1148958.0}, {"date": "2022-01-05", "close": 19.94, "volume": 1419714.0}, {"date": "2022-01-06", "close": 20.2, "volume": 1932625.0}, {"date": "2022-01-07", "close": 19.89, "volume": 1100374.0}, {"date": "2022-01-10", "close": 19.71, "volume": 1160976.0}, {"date": "2022-01-11", "close": 21.0, "volume": 1675724.0}, {"date": "2022-01-12", "close": 21.12, "volume": 1026073.0}, {"date": "2022-01-13", "close": 21.06, "volume": 1447798.0}, {"date": "2022-01-14", "close": 22.23, "volume": 1938958.0}, {"date": "2022-01-18", "close": 21.35, "volume": 2368601.0}, {"date": "2022-01-19", "close": 21.45, "volume": 1430598.0}, {"date": "2022-01-20", "close": 20.48, "volume": 1211094.0}, {"date": "2022-01-21", "close": 19.85, "volume": 1507560.0}, {"date": "2022-01-24", "close": 20.57, "volume": 1727055.0}, {"date": "2022-01-25", "close": 21.71, "volume": 1403009.0}, {"date": "2022-01-26", "close": 21.68, "volume": 1755386.0}, {"date": "2022-01-27", "close": 21.8, "volume": 978337.0}, {"date": "2022-01-28", "close": 21.72, "volume": 1370082.0}, {"date": "2022-01-31", "close": 21.63, "volume": 1435389.0}, {"date": "2022-02-01", "close": 22.6, "volume": 1418168.0}, {"date": "2022-02-02", "close": 22.48, "volume": 1036271.0}, {"date": "2022-02-03", "close": 22.82, "volume": 1467126.0}, {"date": "2022-02-04", "close": 21.9, "volume": 4180415.0}, {"date": "2022-02-07", "close": 21.94, "volume": 1880016.0}, {"date": "2022-02-08", "close": 20.63, "volume": 2656556.0}, {"date": "2022-02-09", "close": 21.51, "volume": 2632193.0}, {"date": "2022-02-10", "close": 20.99, "volume": 1674213.0}, {"date": "2022-02-11", "close": 21.53, "volume": 1070569.0}, {"date": "2022-02-14", "close": 20.84, "volume": 1625343.0}, {"date": "2022-02-15", "close": 20.11, "volume": 1572481.0}, {"date": "2022-02-16", "close": 20.3, "volume": 1265235.0}, {"date": "2022-02-17", "close": 20.71, "volume": 1786797.0}, {"date": "2022-02-18", "close": 20.52, "volume": 1264656.0}, {"date": "2022-02-22", "close": 20.17, "volume": 1941633.0}, {"date": "2022-02-23", "close": 20.45, "volume": 1955152.0}, {"date": "2022-02-24", "close": 20.83, "volume": 2833742.0}, {"date": "2022-02-25", "close": 20.96, "volume": 1248381.0}, {"date": "2022-02-28", "close": 22.35, "volume": 2253211.0}, {"date": "2022-03-01", "close": 22.54, "volume": 2290271.0}, {"date": "2022-03-02", "close": 22.89, "volume": 1670716.0}, {"date": "2022-03-03", "close": 22.68, "volume": 1213948.0}, {"date": "2022-03-04", "close": 23.8, "volume": 1981198.0}, {"date": "2022-03-07", "close": 23.85, "volume": 2635021.0}, {"date": "2022-03-08", "close": 23.58, "volume": 2377618.0}, {"date": "2022-03-09", "close": 23.19, "volume": 2903955.0}, {"date": "2022-03-10", "close": 23.0, "volume": 10894650.0}, {"date": "2022-03-11", "close": 22.48, "volume": 2634151.0}, {"date": "2022-03-14", "close": 21.62, "volume": 3331683.0}, {"date": "2022-03-15", "close": 21.56, "volume": 3048835.0}, {"date": "2022-03-16", "close": 21.76, "volume": 2033140.0}, {"date": "2022-03-17", "close": 23.27, "volume": 1848092.0}, {"date": "2022-03-18", "close": 23.21, "volume": 4257443.0}, {"date": "2022-03-21", "close": 24.07, "volume": 2147821.0}, {"date": "2022-03-22", "close": 23.98, "volume": 1647712.0}, {"date": "2022-03-23", "close": 24.41, "volume": 1346527.0}, {"date": "2022-03-24", "close": 24.4, "volume": 1162671.0}, {"date": "2022-03-25", "close": 25.44, "volume": 1601674.0}, {"date": "2022-03-28", "close": 24.62, "volume": 1626029.0}, {"date": "2022-03-29", "close": 24.76, "volume": 1339573.0}, {"date": "2022-03-30", "close": 24.57, "volume": 1855770.0}, {"date": "2022-03-31", "close": 23.65, "volume": 1967059.0}, {"date": "2022-04-01", "close": 23.86, "volume": 1605151.0}, {"date": "2022-04-04", "close": 24.18, "volume": 2004103.0}, {"date": "2022-04-05", "close": 24.03, "volume": 1676402.0}, {"date": "2022-04-06", "close": 23.52, "volume": 1510185.0}, {"date": "2022-04-07", "close": 24.33, "volume": 1262376.0}, {"date": "2022-04-08", "close": 25.57, "volume": 1828574.0}, {"date": "2022-04-11", "close": 25.12, "volume": 1843187.0}, {"date": "2022-04-12", "close": 25.55, "volume": 1689652.0}, {"date": "2022-04-13", "close": 26.03, "volume": 1493041.0}, {"date": "2022-04-14", "close": 26.24, "volume": 1542194.0}, {"date": "2022-04-18", "close": 26.37, "volume": 1739806.0}, {"date": "2022-04-19", "close": 25.97, "volume": 1394140.0}, {"date": "2022-04-20", "close": 26.32, "volume": 931363.0}, {"date": "2022-04-21", "close": 24.9, "volume": 1288836.0}, {"date": "2022-04-22", "close": 24.01, "volume": 1625985.0}, {"date": "2022-04-25", "close": 23.42, "volume": 2536452.0}, {"date": "2022-04-26", "close": 22.95, "volume": 1225105.0}, {"date": "2022-04-27", "close": 23.05, "volume": 1225958.0}, {"date": "2022-04-28", "close": 24.03, "volume": 1337536.0}, {"date": "2022-04-29", "close": 23.24, "volume": 1304519.0}, {"date": "2022-05-02", "close": 23.14, "volume": 1470185.0}, {"date": "2022-05-03", "close": 24.35, "volume": 1547251.0}, {"date": "2022-05-04", "close": 25.46, "volume": 1084322.0}, {"date": "2022-05-05", "close": 24.89, "volume": 1212840.0}, {"date": "2022-05-06", "close": 25.67, "volume": 1684651.0}, {"date": "2022-05-09", "close": 22.99, "volume": 2472707.0}, {"date": "2022-05-10", "close": 22.27, "volume": 3454214.0}, {"date": "2022-05-11", "close": 22.5, "volume": 2270976.0}, {"date": "2022-05-12", "close": 22.61, "volume": 1916116.0}, {"date": "2022-05-13", "close": 23.73, "volume": 1679440.0}, {"date": "2022-05-16", "close": 23.9, "volume": 1414415.0}, {"date": "2022-05-17", "close": 24.6, "volume": 1335005.0}, {"date": "2022-05-18", "close": 23.77, "volume": 1967729.0}, {"date": "2022-05-19", "close": 24.05, "volume": 1660402.0}, {"date": "2022-05-20", "close": 24.52, "volume": 1197703.0}, {"date": "2022-05-23", "close": 25.63, "volume": 1531385.0}, {"date": "2022-05-24", "close": 25.51, "volume": 876081.0}, {"date": "2022-05-25", "close": 26.5, "volume": 1096945.0}, {"date": "2022-05-26", "close": 26.94, "volume": 1342544.0}, {"date": "2022-05-27", "close": 28.21, "volume": 1700910.0}, {"date": "2022-05-31", "close": 27.61, "volume": 2077793.0}, {"date": "2022-06-01", "close": 28.34, "volume": 1409699.0}, {"date": "2022-06-02", "close": 27.38, "volume": 7006355.0}, {"date": "2022-06-03", "close": 28.0, "volume": 2398276.0}, {"date": "2022-06-06", "close": 28.28, "volume": 1877967.0}, {"date": "2022-06-07", "close": 29.73, "volume": 1987309.0}, {"date": "2022-06-08", "close": 29.4, "volume": 2895056.0}, {"date": "2022-06-09", "close": 29.19, "volume": 1422665.0}, {"date": "2022-06-10", "close": 28.8, "volume": 1769533.0}, {"date": "2022-06-13", "close": 27.21, "volume": 2236547.0}, {"date": "2022-06-14", "close": 27.29, "volume": 1977830.0}, {"date": "2022-06-15", "close": 27.05, "volume": 2359862.0}, {"date": "2022-06-16", "close": 25.36, "volume": 4128528.0}, {"date": "2022-06-17", "close": 23.77, "volume": 13612930.0}, {"date": "2022-06-21", "close": 24.7, "volume": 2858619.0}, {"date": "2022-06-22", "close": 23.17, "volume": 4397527.0}, {"date": "2022-06-23", "close": 21.86, "volume": 2970016.0}, {"date": "2022-06-24", "close": 21.21, "volume": 7634919.0}, {"date": "2022-06-27", "close": 21.8, "volume": 3407673.0}, {"date": "2022-06-28", "close": 22.77, "volume": 2402115.0}, {"date": "2022-06-29", "close": 22.11, "volume": 3533655.0}, {"date": "2022-06-30", "close": 20.99, "volume": 3605499.0}, {"date": "2022-07-01", "close": 21.05, "volume": 2815128.0}, {"date": "2022-07-05", "close": 19.2, "volume": 4100876.0}, {"date": "2022-07-06", "close": 19.17, "volume": 3271580.0}, {"date": "2022-07-07", "close": 20.38, "volume": 1686369.0}, {"date": "2022-07-08", "close": 20.2, "volume": 1238845.0}, {"date": "2022-07-11", "close": 19.95, "volume": 1589419.0}, {"date": "2022-07-12", "close": 19.41, "volume": 1652199.0}, {"date": "2022-07-13", "close": 19.62, "volume": 1316726.0}, {"date": "2022-07-14", "close": 19.36, "volume": 1950493.0}, {"date": "2022-07-15", "close": 19.83, "volume": 1587710.0}, {"date": "2022-07-18", "close": 20.53, "volume": 1159862.0}, {"date": "2022-07-19", "close": 21.74, "volume": 1197943.0}, {"date": "2022-07-20", "close": 22.32, "volume": 969592.0}, {"date": "2022-07-21", "close": 21.49, "volume": 1350501.0}, {"date": "2022-07-22", "close": 20.89, "volume": 1062517.0}, {"date": "2022-07-25", "close": 22.49, "volume": 1221124.0}, {"date": "2022-07-26", "close": 22.3, "volume": 1463531.0}, {"date": "2022-07-27", "close": 23.34, "volume": 1357990.0}, {"date": "2022-07-28", "close": 23.35, "volume": 1041123.0}, {"date": "2022-07-29", "close": 24.13, "volume": 1347749.0}, {"date": "2022-08-01", "close": 23.7, "volume": 1286409.0}, {"date": "2022-08-02", "close": 24.02, "volume": 2040647.0}, {"date": "2022-08-03", "close": 23.05, "volume": 2353715.0}, {"date": "2022-08-04", "close": 21.8, "volume": 1849149.0}, {"date": "2022-08-05", "close": 22.17, "volume": 1224497.0}, {"date": "2022-08-08", "close": 22.18, "volume": 1191813.0}, {"date": "2022-08-09", "close": 22.17, "volume": 1258863.0}, {"date": "2022-08-10", "close": 22.68, "volume": 1092987.0}, {"date": "2022-08-11", "close": 23.38, "volume": 1141580.0}, {"date": "2022-08-12", "close": 23.65, "volume": 1048242.0}, {"date": "2022-08-15", "close": 22.92, "volume": 1270944.0}, {"date": "2022-08-16", "close": 22.49, "volume": 1176048.0}, {"date": "2022-08-17", "close": 22.91, "volume": 1446060.0}, {"date": "2022-08-18", "close": 24.28, "volume": 1108699.0}, {"date": "2022-08-19", "close": 23.77, "volume": 1329442.0}, {"date": "2022-08-22", "close": 23.64, "volume": 1078156.0}, {"date": "2022-08-23", "close": 24.4, "volume": 1087661.0}, {"date": "2022-08-24", "close": 24.93, "volume": 1219071.0}, {"date": "2022-08-25", "close": 24.82, "volume": 1274606.0}, {"date": "2022-08-26", "close": 24.71, "volume": 668644.0}, {"date": "2022-08-29", "close": 25.34, "volume": 1534990.0}, {"date": "2022-08-30", "close": 23.82, "volume": 1466906.0}, {"date": "2022-08-31", "close": 23.87, "volume": 1539083.0}, {"date": "2022-09-01", "close": 22.52, "volume": 1634906.0}, {"date": "2022-09-02", "close": 23.18, "volume": 1281877.0}, {"date": "2022-09-06", "close": 22.69, "volume": 2224946.0}, {"date": "2022-09-07", "close": 22.05, "volume": 2104259.0}, {"date": "2022-09-08", "close": 22.35, "volume": 1470194.0}, {"date": "2022-09-09", "close": 23.18, "volume": 1274398.0}, {"date": "2022-09-12", "close": 23.62, "volume": 991726.0}, {"date": "2022-09-13", "close": 22.93, "volume": 1139464.0}, {"date": "2022-09-14", "close": 24.17, "volume": 1516291.0}, {"date": "2022-09-15", "close": 22.95, "volume": 1793366.0}, {"date": "2022-09-16", "close": 22.7, "volume": 3207904.0}, {"date": "2022-09-19", "close": 22.46, "volume": 994012.0}, {"date": "2022-09-20", "close": 22.52, "volume": 1339239.0}, {"date": "2022-09-21", "close": 21.55, "volume": 3243119.0}, {"date": "2022-09-22", "close": 21.1, "volume": 1339963.0}, {"date": "2022-09-23", "close": 18.97, "volume": 4286726.0}, {"date": "2022-09-26", "close": 18.31, "volume": 2031838.0}, {"date": "2022-09-27", "close": 18.71, "volume": 1718170.0}, {"date": "2022-09-28", "close": 19.62, "volume": 2061688.0}, {"date": "2022-09-29", "close": 19.69, "volume": 1341910.0}, {"date": "2022-09-30", "close": 19.81, "volume": 1868553.0}, {"date": "2022-10-03", "close": 21.53, "volume": 2289561.0}, {"date": "2022-10-04", "close": 22.31, "volume": 2071759.0}, {"date": "2022-10-05", "close": 22.82, "volume": 2127521.0}, {"date": "2022-10-06", "close": 23.59, "volume": 1481862.0}, {"date": "2022-10-07", "close": 23.0, "volume": 1466613.0}, {"date": "2022-10-10", "close": 22.56, "volume": 943933.0}, {"date": "2022-10-11", "close": 21.77, "volume": 1183370.0}, {"date": "2022-10-12", "close": 22.68, "volume": 2578877.0}, {"date": "2022-10-13", "close": 23.21, "volume": 1445795.0}, {"date": "2022-10-14", "close": 21.98, "volume": 1044061.0}, {"date": "2022-10-17", "close": 22.59, "volume": 780577.0}, {"date": "2022-10-18", "close": 23.01, "volume": 1399704.0}, {"date": "2022-10-19", "close": 23.88, "volume": 1369440.0}, {"date": "2022-10-20", "close": 23.69, "volume": 1339500.0}, {"date": "2022-10-21", "close": 24.9, "volume": 1318326.0}, {"date": "2022-10-24", "close": 25.16, "volume": 1631925.0}, {"date": "2022-10-25", "close": 25.2, "volume": 1051604.0}, {"date": "2022-10-26", "close": 25.93, "volume": 1327520.0}, {"date": "2022-10-27", "close": 25.13, "volume": 1102519.0}, {"date": "2022-10-28", "close": 24.91, "volume": 1443584.0}, {"date": "2022-10-31", "close": 25.68, "volume": 2158402.0}, {"date": "2022-11-01", "close": 25.56, "volume": 2951327.0}, {"date": "2022-11-02", "close": 24.99, "volume": 3701429.0}, {"date": "2022-11-03", "close": 25.39, "volume": 2102285.0}, {"date": "2022-11-04", "close": 26.3, "volume": 7937729.0}, {"date": "2022-11-07", "close": 27.5, "volume": 2474193.0}, {"date": "2022-11-08", "close": 27.23, "volume": 1373033.0}, {"date": "2022-11-09", "close": 25.23, "volume": 1981078.0}, {"date": "2022-11-10", "close": 26.04, "volume": 1659651.0}, {"date": "2022-11-11", "close": 27.08, "volume": 1444427.0}, {"date": "2022-11-14", "close": 26.64, "volume": 2122848.0}, {"date": "2022-11-15", "close": 27.44, "volume": 1660840.0}, {"date": "2022-11-16", "close": 26.34, "volume": 1168234.0}, {"date": "2022-11-17", "close": 26.09, "volume": 1494555.0}, {"date": "2022-11-18", "close": 26.31, "volume": 1669416.0}, {"date": "2022-11-21", "close": 25.59, "volume": 1722052.0}, {"date": "2022-11-22", "close": 26.71, "volume": 1629177.0}, {"date": "2022-11-23", "close": 25.9, "volume": 1483917.0}, {"date": "2022-11-25", "close": 25.89, "volume": 555263.0}, {"date": "2022-11-28", "close": 24.99, "volume": 1171959.0}, {"date": "2022-11-29", "close": 25.33, "volume": 1357450.0}, {"date": "2022-11-30", "close": 26.08, "volume": 1787575.0}, {"date": "2022-12-01", "close": 25.63, "volume": 2033786.0}, {"date": "2022-12-02", "close": 25.77, "volume": 1034435.0}, {"date": "2022-12-05", "close": 24.25, "volume": 1369439.0}, {"date": "2022-12-06", "close": 23.57, "volume": 1173235.0}, {"date": "2022-12-07", "close": 23.28, "volume": 852819.0}, {"date": "2022-12-08", "close": 22.48, "volume": 1646410.0}, {"date": "2022-12-09", "close": 22.15, "volume": 1181094.0}, {"date": "2022-12-12", "close": 22.75, "volume": 1986474.0}, {"date": "2022-12-13", "close": 23.22, "volume": 1566582.0}, {"date": "2022-12-14", "close": 23.21, "volume": 1563157.0}, {"date": "2022-12-15", "close": 23.37, "volume": 1505259.0}, {"date": "2022-12-16", "close": 22.91, "volume": 2802033.0}, {"date": "2022-12-19", "close": 22.57, "volume": 1129366.0}, {"date": "2022-12-20", "close": 22.71, "volume": 891550.0}, {"date": "2022-12-21", "close": 23.4, "volume": 1044894.0}, {"date": "2022-12-22", "close": 23.01, "volume": 1500847.0}, {"date": "2022-12-23", "close": 24.07, "volume": 722426.0}, {"date": "2022-12-27", "close": 23.95, "volume": 745610.0}, {"date": "2022-12-28", "close": 22.94, "volume": 1125311.0}, {"date": "2022-12-29", "close": 23.34, "volume": 823832.0}, {"date": "2022-12-30", "close": 23.45, "volume": 740242.0}, {"date": "2023-01-03", "close": 22.18, "volume": 1731046.0}, {"date": "2023-01-04", "close": 22.38, "volume": 1256414.0}, {"date": "2023-01-05", "close": 22.02, "volume": 2486187.0}, {"date": "2023-01-06", "close": 22.23, "volume": 1407719.0}, {"date": "2023-01-09", "close": 22.63, "volume": 1376004.0}, {"date": "2023-01-10", "close": 22.46, "volume": 1633207.0}, {"date": "2023-01-11", "close": 22.92, "volume": 1093730.0}, {"date": "2023-01-12", "close": 23.75, "volume": 1507565.0}, {"date": "2023-01-13", "close": 23.8, "volume": 1324093.0}, {"date": "2023-01-17", "close": 23.64, "volume": 1140740.0}, {"date": "2023-01-18", "close": 23.03, "volume": 1004274.0}, {"date": "2023-01-19", "close": 23.54, "volume": 1369175.0}, {"date": "2023-01-20", "close": 23.82, "volume": 993764.0}, {"date": "2023-01-23", "close": 24.05, "volume": 878399.0}, {"date": "2023-01-24", "close": 23.3, "volume": 1507725.0}, {"date": "2023-01-25", "close": 23.11, "volume": 4858656.0}, {"date": "2023-01-26", "close": 23.81, "volume": 4977702.0}, {"date": "2023-01-27", "close": 23.57, "volume": 1321722.0}, {"date": "2023-01-30", "close": 22.94, "volume": 1941344.0}, {"date": "2023-01-31", "close": 23.61, "volume": 2038825.0}, {"date": "2023-02-01", "close": 23.01, "volume": 1609622.0}, {"date": "2023-02-02", "close": 22.92, "volume": 1497240.0}, {"date": "2023-02-03", "close": 23.1, "volume": 1120503.0}, {"date": "2023-02-06", "close": 22.33, "volume": 1215075.0}, {"date": "2023-02-07", "close": 23.43, "volume": 1282398.0}, {"date": "2023-02-08", "close": 22.94, "volume": 1241773.0}, {"date": "2023-02-09", "close": 22.21, "volume": 1380732.0}, {"date": "2023-02-10", "close": 23.43, "volume": 2565573.0}, {"date": "2023-02-13", "close": 23.07, "volume": 1658542.0}, {"date": "2023-02-14", "close": 23.15, "volume": 1940903.0}, {"date": "2023-02-15", "close": 22.58, "volume": 2448744.0}, {"date": "2023-02-16", "close": 22.26, "volume": 1773194.0}, {"date": "2023-02-17", "close": 21.23, "volume": 2845003.0}, {"date": "2023-02-21", "close": 20.96, "volume": 2401820.0}, {"date": "2023-02-22", "close": 20.88, "volume": 2281556.0}, {"date": "2023-02-23", "close": 21.72, "volume": 1812345.0}, {"date": "2023-02-24", "close": 22.01, "volume": 1680137.0}, {"date": "2023-02-27", "close": 22.07, "volume": 1494063.0}, {"date": "2023-02-28", "close": 21.85, "volume": 1722002.0}, {"date": "2023-03-01", "close": 22.36, "volume": 1219658.0}, {"date": "2023-03-02", "close": 22.84, "volume": 1321942.0}, {"date": "2023-03-03", "close": 23.24, "volume": 1654136.0}, {"date": "2023-03-06", "close": 22.94, "volume": 1252814.0}, {"date": "2023-03-07", "close": 22.25, "volume": 1868692.0}, {"date": "2023-03-08", "close": 21.68, "volume": 2791112.0}, {"date": "2023-03-09", "close": 21.36, "volume": 2121672.0}, {"date": "2023-03-10", "close": 20.81, "volume": 1678234.0}, {"date": "2023-03-13", "close": 20.25, "volume": 2825697.0}, {"date": "2023-03-14", "close": 20.49, "volume": 2497919.0}, {"date": "2023-03-15", "close": 19.34, "volume": 3276950.0}, {"date": "2023-03-16", "close": 19.97, "volume": 2816476.0}, {"date": "2023-03-17", "close": 19.64, "volume": 13250690.0}, {"date": "2023-03-20", "close": 20.52, "volume": 2079246.0}, {"date": "2023-03-21", "close": 21.32, "volume": 3230005.0}, {"date": "2023-03-22", "close": 20.68, "volume": 2731789.0}, {"date": "2023-03-23", "close": 20.4, "volume": 2154360.0}, {"date": "2023-03-24", "close": 20.66, "volume": 2817423.0}, {"date": "2023-03-27", "close": 21.3, "volume": 1719094.0}, {"date": "2023-03-28", "close": 21.2, "volume": 1946906.0}, {"date": "2023-03-29", "close": 21.56, "volume": 1575344.0}, {"date": "2023-03-30", "close": 21.56, "volume": 1284435.0}, {"date": "2023-03-31", "close": 21.88, "volume": 1565068.0}, {"date": "2023-04-03", "close": 23.14, "volume": 2444523.0}, {"date": "2023-04-04", "close": 22.76, "volume": 2452960.0}, {"date": "2023-04-05", "close": 22.8, "volume": 1018880.0}, {"date": "2023-04-06", "close": 22.33, "volume": 914835.0}, {"date": "2023-04-10", "close": 22.66, "volume": 1353694.0}, {"date": "2023-04-11", "close": 23.13, "volume": 1772631.0}, {"date": "2023-04-12", "close": 22.88, "volume": 892664.0}, {"date": "2023-04-13", "close": 23.2, "volume": 727590.0}, {"date": "2023-04-14", "close": 23.29, "volume": 823350.0}, {"date": "2023-04-17", "close": 22.77, "volume": 811631.0}, {"date": "2023-04-18", "close": 22.5, "volume": 975982.0}, {"date": "2023-04-19", "close": 22.15, "volume": 1348825.0}, {"date": "2023-04-20", "close": 21.67, "volume": 1542890.0}, {"date": "2023-04-21", "close": 21.34, "volume": 1443621.0}, {"date": "2023-04-24", "close": 21.86, "volume": 1436864.0}, {"date": "2023-04-25", "close": 20.77, "volume": 1276724.0}, {"date": "2023-04-26", "close": 20.43, "volume": 1332558.0}, {"date": "2023-04-27", "close": 20.41, "volume": 1151544.0}, {"date": "2023-04-28", "close": 21.12, "volume": 1764858.0}, {"date": "2023-05-01", "close": 20.97, "volume": 1272559.0}, {"date": "2023-05-02", "close": 19.96, "volume": 1495038.0}, {"date": "2023-05-03", "close": 19.86, "volume": 2695576.0}, {"date": "2023-05-04", "close": 18.92, "volume": 3900983.0}, {"date": "2023-05-05", "close": 19.83, "volume": 2231344.0}, {"date": "2023-05-08", "close": 19.91, "volume": 2094734.0}, {"date": "2023-05-09", "close": 19.48, "volume": 2415853.0}, {"date": "2023-05-10", "close": 19.32, "volume": 1584821.0}, {"date": "2023-05-11", "close": 19.12, "volume": 1550936.0}, {"date": "2023-05-12", "close": 19.47, "volume": 1749809.0}, {"date": "2023-05-15", "close": 19.72, "volume": 1531684.0}, {"date": "2023-05-16", "close": 19.39, "volume": 1707939.0}, {"date": "2023-05-17", "close": 19.61, "volume": 1779318.0}, {"date": "2023-05-18", "close": 19.65, "volume": 1765375.0}, {"date": "2023-05-19", "close": 19.9, "volume": 1569609.0}, {"date": "2023-05-22", "close": 20.71, "volume": 2932880.0}, {"date": "2023-05-23", "close": 20.55, "volume": 1740527.0}, {"date": "2023-05-24", "close": 20.5, "volume": 2038326.0}, {"date": "2023-05-25", "close": 19.85, "volume": 1841408.0}, {"date": "2023-05-26", "close": 19.9, "volume": 1343525.0}, {"date": "2023-05-30", "close": 19.48, "volume": 1483590.0}, {"date": "2023-05-31", "close": 19.33, "volume": 2808334.0}, {"date": "2023-06-01", "close": 19.2, "volume": 2199218.0}, {"date": "2023-06-02", "close": 20.36, "volume": 3429513.0}, {"date": "2023-06-05", "close": 19.7, "volume": 2599830.0}, {"date": "2023-06-06", "close": 20.14, "volume": 1731397.0}, {"date": "2023-06-07", "close": 21.02, "volume": 1554686.0}, {"date": "2023-06-08", "close": 21.01, "volume": 1160135.0}, {"date": "2023-06-09", "close": 20.64, "volume": 1645054.0}, {"date": "2023-06-12", "close": 20.15, "volume": 1672558.0}, {"date": "2023-06-13", "close": 20.45, "volume": 1304956.0}, {"date": "2023-06-14", "close": 20.09, "volume": 2735082.0}, {"date": "2023-06-15", "close": 20.6, "volume": 1960412.0}, {"date": "2023-06-16", "close": 20.73, "volume": 3817926.0}, {"date": "2023-06-20", "close": 20.04, "volume": 1930555.0}, {"date": "2023-06-21", "close": 20.08, "volume": 2923891.0}, {"date": "2023-06-22", "close": 19.75, "volume": 1934517.0}, {"date": "2023-06-23", "close": 19.66, "volume": 4815655.0}, {"date": "2023-06-26", "close": 20.04, "volume": 2006640.0}, {"date": "2023-06-27", "close": 19.93, "volume": 1333048.0}, {"date": "2023-06-28", "close": 20.23, "volume": 2010348.0}, {"date": "2023-06-29", "close": 20.74, "volume": 1253258.0}, {"date": "2023-06-30", "close": 20.9, "volume": 2309785.0}, {"date": "2023-07-03", "close": 20.81, "volume": 765817.0}, {"date": "2023-07-05", "close": 20.82, "volume": 2131887.0}, {"date": "2023-07-06", "close": 20.45, "volume": 1572811.0}, {"date": "2023-07-07", "close": 21.41, "volume": 1806983.0}, {"date": "2023-07-10", "close": 21.24, "volume": 1981772.0}, {"date": "2023-07-11", "close": 21.48, "volume": 1259843.0}, {"date": "2023-07-12", "close": 21.56, "volume": 3226946.0}, {"date": "2023-07-13", "close": 21.72, "volume": 3797742.0}, {"date": "2023-07-14", "close": 20.47, "volume": 2579527.0}, {"date": "2023-07-17", "close": 20.64, "volume": 1876708.0}, {"date": "2023-07-18", "close": 20.98, "volume": 3444487.0}, {"date": "2023-07-19", "close": 20.77, "volume": 2345341.0}, {"date": "2023-07-20", "close": 21.07, "volume": 2361348.0}, {"date": "2023-07-21", "close": 21.1, "volume": 2548954.0}, {"date": "2023-07-24", "close": 21.49, "volume": 2546669.0}, {"date": "2023-07-25", "close": 21.7, "volume": 1643275.0}, {"date": "2023-07-26", "close": 21.28, "volume": 1959001.0}, {"date": "2023-07-27", "close": 21.03, "volume": 2685847.0}, {"date": "2023-07-28", "close": 22.09, "volume": 2530935.0}, {"date": "2023-07-31", "close": 22.15, "volume": 1730461.0}, {"date": "2023-08-01", "close": 22.19, "volume": 2808927.0}, {"date": "2023-08-02", "close": 22.06, "volume": 4155346.0}, {"date": "2023-08-03", "close": 23.06, "volume": 3254490.0}, {"date": "2023-08-04", "close": 22.98, "volume": 2648442.0}, {"date": "2023-08-07", "close": 23.07, "volume": 1699520.0}, {"date": "2023-08-08", "close": 22.98, "volume": 1956649.0}, {"date": "2023-08-09", "close": 23.2, "volume": 1907248.0}, {"date": "2023-08-10", "close": 22.73, "volume": 2155030.0}, {"date": "2023-08-11", "close": 22.74, "volume": 2317822.0}, {"date": "2023-08-14", "close": 22.86, "volume": 1990188.0}, {"date": "2023-08-15", "close": 22.68, "volume": 1721075.0}, {"date": "2023-08-16", "close": 22.44, "volume": 2014341.0}, {"date": "2023-08-17", "close": 22.7, "volume": 1498511.0}, {"date": "2023-08-18", "close": 22.89, "volume": 1448177.0}, {"date": "2023-08-21", "close": 22.86, "volume": 1179005.0}, {"date": "2023-08-22", "close": 22.45, "volume": 1260673.0}, {"date": "2023-08-23", "close": 22.23, "volume": 1132670.0}, {"date": "2023-08-24", "close": 22.2, "volume": 1394171.0}, {"date": "2023-08-25", "close": 22.46, "volume": 940037.0}, {"date": "2023-08-28", "close": 22.64, "volume": 1021449.0}, {"date": "2023-08-29", "close": 22.91, "volume": 1313982.0}, {"date": "2023-08-30", "close": 22.89, "volume": 1124718.0}, {"date": "2023-08-31", "close": 22.8, "volume": 1130292.0}, {"date": "2023-09-01", "close": 23.33, "volume": 1345762.0}, {"date": "2023-09-05", "close": 23.32, "volume": 1362576.0}, {"date": "2023-09-06", "close": 23.75, "volume": 1742436.0}, {"date": "2023-09-07", "close": 23.65, "volume": 1300854.0}, {"date": "2023-09-08", "close": 23.61, "volume": 1150910.0}, {"date": "2023-09-11", "close": 22.95, "volume": 1688737.0}, {"date": "2023-09-12", "close": 23.51, "volume": 2201219.0}, {"date": "2023-09-13", "close": 23.05, "volume": 1300329.0}, {"date": "2023-09-14", "close": 23.28, "volume": 1699247.0}, {"date": "2023-09-15", "close": 23.04, "volume": 5186844.0}, {"date": "2023-09-18", "close": 22.91, "volume": 1331612.0}, {"date": "2023-09-19", "close": 22.85, "volume": 1754569.0}, {"date": "2023-09-20", "close": 22.47, "volume": 1398124.0}, {"date": "2023-09-21", "close": 22.3, "volume": 1840113.0}, {"date": "2023-09-22", "close": 22.25, "volume": 1581604.0}, {"date": "2023-09-25", "close": 22.67, "volume": 1315841.0}, {"date": "2023-09-26", "close": 22.68, "volume": 1458931.0}, {"date": "2023-09-27", "close": 23.64, "volume": 2541027.0}, {"date": "2023-09-28", "close": 23.2, "volume": 2237574.0}, {"date": "2023-09-29", "close": 22.91, "volume": 2081340.0}, {"date": "2023-10-02", "close": 22.11, "volume": 1619073.0}, {"date": "2023-10-03", "close": 22.26, "volume": 2379444.0}, {"date": "2023-10-04", "close": 21.24, "volume": 2404414.0}, {"date": "2023-10-05", "close": 21.55, "volume": 2529777.0}, {"date": "2023-10-06", "close": 21.81, "volume": 3076706.0}, {"date": "2023-10-09", "close": 22.51, "volume": 2062085.0}, {"date": "2023-10-10", "close": 22.75, "volume": 1278303.0}, {"date": "2023-10-11", "close": 22.63, "volume": 1297235.0}, {"date": "2023-10-12", "close": 22.75, "volume": 1537051.0}, {"date": "2023-10-13", "close": 23.51, "volume": 1753989.0}, {"date": "2023-10-16", "close": 23.63, "volume": 1639231.0}, {"date": "2023-10-17", "close": 23.54, "volume": 1453130.0}, {"date": "2023-10-18", "close": 23.51, "volume": 1217199.0}, {"date": "2023-10-19", "close": 23.47, "volume": 2181710.0}, {"date": "2023-10-20", "close": 23.14, "volume": 1801741.0}, {"date": "2023-10-23", "close": 22.6, "volume": 1674438.0}, {"date": "2023-10-24", "close": 22.4, "volume": 2182141.0}, {"date": "2023-10-25", "close": 22.59, "volume": 1952812.0}, {"date": "2023-10-26", "close": 22.21, "volume": 1652019.0}, {"date": "2023-10-27", "close": 21.95, "volume": 1647874.0}, {"date": "2023-10-30", "close": 22.0, "volume": 1920321.0}, {"date": "2023-10-31", "close": 22.45, "volume": 2750953.0}, {"date": "2023-11-01", "close": 22.29, "volume": 2415323.0}, {"date": "2023-11-02", "close": 23.06, "volume": 3443023.0}, {"date": "2023-11-03", "close": 22.85, "volume": 3009781.0}, {"date": "2023-11-06", "close": 22.2, "volume": 1733802.0}, {"date": "2023-11-07", "close": 21.58, "volume": 2210817.0}, {"date": "2023-11-08", "close": 20.93, "volume": 2071840.0}, {"date": "2023-11-09", "close": 20.97, "volume": 1713342.0}, {"date": "2023-11-10", "close": 21.25, "volume": 2103618.0}, {"date": "2023-11-13", "close": 21.4, "volume": 1477662.0}, {"date": "2023-11-14", "close": 22.04, "volume": 1623670.0}, {"date": "2023-11-15", "close": 21.8, "volume": 1477040.0}, {"date": "2023-11-16", "close": 20.97, "volume": 1881315.0}, {"date": "2023-11-17", "close": 21.68, "volume": 1942286.0}, {"date": "2023-11-20", "close": 21.75, "volume": 1374873.0}, {"date": "2023-11-21", "close": 21.51, "volume": 2052956.0}, {"date": "2023-11-22", "close": 21.41, "volume": 2141329.0}, {"date": "2023-11-24", "close": 21.64, "volume": 749230.0}, {"date": "2023-11-27", "close": 21.65, "volume": 2520117.0}, {"date": "2023-11-28", "close": 21.65, "volume": 2261141.0}, {"date": "2023-11-29", "close": 21.47, "volume": 2474591.0}, {"date": "2023-11-30", "close": 21.5, "volume": 1775536.0}, {"date": "2023-12-01", "close": 21.9, "volume": 1617883.0}, {"date": "2023-12-04", "close": 21.39, "volume": 2801764.0}, {"date": "2023-12-05", "close": 20.73, "volume": 1848111.0}, {"date": "2023-12-06", "close": 20.34, "volume": 2370709.0}, {"date": "2023-12-07", "close": 20.45, "volume": 1935117.0}, {"date": "2023-12-08", "close": 20.93, "volume": 1480502.0}, {"date": "2023-12-11", "close": 20.91, "volume": 2105525.0}, {"date": "2023-12-12", "close": 20.49, "volume": 2064922.0}, {"date": "2023-12-13", "close": 21.01, "volume": 2491876.0}, {"date": "2023-12-14", "close": 21.67, "volume": 2656190.0}, {"date": "2023-12-15", "close": 21.51, "volume": 4750097.0}, {"date": "2023-12-18", "close": 21.63, "volume": 1983441.0}, {"date": "2023-12-19", "close": 21.9, "volume": 2148093.0}, {"date": "2023-12-20", "close": 21.48, "volume": 1599931.0}, {"date": "2023-12-21", "close": 21.73, "volume": 2066419.0}, {"date": "2023-12-22", "close": 21.75, "volume": 1240234.0}, {"date": "2023-12-26", "close": 22.18, "volume": 1282293.0}, {"date": "2023-12-27", "close": 22.03, "volume": 1264182.0}, {"date": "2023-12-28", "close": 21.5, "volume": 1968069.0}, {"date": "2023-12-29", "close": 21.29, "volume": 2012677.0}, {"date": "2024-01-02", "close": 21.49, "volume": 2019420.0}, {"date": "2024-01-03", "close": 21.74, "volume": 2047772.0}, {"date": "2024-01-04", "close": 20.9, "volume": 1917662.0}, {"date": "2024-01-05", "close": 21.03, "volume": 1683238.0}, {"date": "2024-01-08", "close": 20.9, "volume": 1963804.0}, {"date": "2024-01-09", "close": 20.57, "volume": 1615006.0}, {"date": "2024-01-10", "close": 20.26, "volume": 2076002.0}, {"date": "2024-01-11", "close": 20.16, "volume": 1842459.0}, {"date": "2024-01-12", "close": 20.4, "volume": 2730649.0}, {"date": "2024-01-16", "close": 19.86, "volume": 2549848.0}, {"date": "2024-01-17", "close": 19.6, "volume": 2437961.0}, {"date": "2024-01-18", "close": 19.59, "volume": 2036881.0}, {"date": "2024-01-19", "close": 19.61, "volume": 2397282.0}, {"date": "2024-01-22", "close": 19.78, "volume": 1900861.0}, {"date": "2024-01-23", "close": 19.83, "volume": 2057674.0}, {"date": "2024-01-24", "close": 20.28, "volume": 2401150.0}, {"date": "2024-01-25", "close": 20.89, "volume": 3754011.0}, {"date": "2024-01-26", "close": 20.96, "volume": 2189001.0}, {"date": "2024-01-29", "close": 21.06, "volume": 2532030.0}, {"date": "2024-01-30", "close": 21.38, "volume": 2809226.0}, {"date": "2024-01-31", "close": 20.62, "volume": 2203547.0}, {"date": "2024-02-01", "close": 20.42, "volume": 3269485.0}, {"date": "2024-02-02", "close": 19.98, "volume": 2724766.0}, {"date": "2024-02-05", "close": 19.87, "volume": 2334445.0}, {"date": "2024-02-06", "close": 20.25, "volume": 1934601.0}, {"date": "2024-02-07", "close": 20.22, "volume": 2974525.0}, {"date": "2024-02-08", "close": 20.48, "volume": 2804306.0}, {"date": "2024-02-09", "close": 20.34, "volume": 1777389.0}, {"date": "2024-02-12", "close": 20.71, "volume": 2541186.0}, {"date": "2024-02-13", "close": 20.34, "volume": 3340198.0}, {"date": "2024-02-14", "close": 20.42, "volume": 4657535.0}, {"date": "2024-02-15", "close": 21.37, "volume": 5296801.0}, {"date": "2024-02-16", "close": 21.42, "volume": 3147680.0}, {"date": "2024-02-20", "close": 21.41, "volume": 3260659.0}, {"date": "2024-02-21", "close": 21.94, "volume": 2771878.0}, {"date": "2024-02-22", "close": 22.02, "volume": 2856863.0}, {"date": "2024-02-23", "close": 21.84, "volume": 2116815.0}, {"date": "2024-02-26", "close": 21.99, "volume": 1365551.0}, {"date": "2024-02-27", "close": 22.17, "volume": 2607193.0}, {"date": "2024-02-28", "close": 22.23, "volume": 2651639.0}, {"date": "2024-02-29", "close": 22.68, "volume": 2981743.0}, {"date": "2024-03-01", "close": 23.0, "volume": 2280938.0}, {"date": "2024-03-04", "close": 23.27, "volume": 9059603.0}, {"date": "2024-03-05", "close": 23.49, "volume": 6121142.0}, {"date": "2024-03-06", "close": 23.35, "volume": 4781583.0}, {"date": "2024-03-07", "close": 23.77, "volume": 3514818.0}, {"date": "2024-03-08", "close": 23.6, "volume": 3230776.0}, {"date": "2024-03-11", "close": 23.73, "volume": 3490823.0}, {"date": "2024-03-12", "close": 23.84, "volume": 2925279.0}, {"date": "2024-03-13", "close": 24.09, "volume": 2647249.0}, {"date": "2024-03-14", "close": 24.03, "volume": 2965515.0}, {"date": "2024-03-15", "close": 23.86, "volume": 40683690.0}, {"date": "2024-03-18", "close": 24.26, "volume": 3748366.0}, {"date": "2024-03-19", "close": 24.57, "volume": 2461702.0}, {"date": "2024-03-20", "close": 24.81, "volume": 1925739.0}, {"date": "2024-03-21", "close": 24.93, "volume": 2075113.0}, {"date": "2024-03-22", "close": 24.77, "volume": 3473806.0}, {"date": "2024-03-25", "close": 25.18, "volume": 1671210.0}, {"date": "2024-03-26", "close": 25.04, "volume": 2153828.0}, {"date": "2024-03-27", "close": 25.53, "volume": 2677255.0}, {"date": "2024-03-28", "close": 25.95, "volume": 3785620.0}, {"date": "2024-04-01", "close": 26.19, "volume": 4978911.0}, {"date": "2024-04-02", "close": 26.23, "volume": 2953154.0}, {"date": "2024-04-03", "close": 26.62, "volume": 2115628.0}, {"date": "2024-04-04", "close": 26.68, "volume": 1891848.0}, {"date": "2024-04-05", "close": 26.98, "volume": 2033778.0}, {"date": "2024-04-08", "close": 26.62, "volume": 1497026.0}, {"date": "2024-04-09", "close": 26.65, "volume": 1885737.0}, {"date": "2024-04-10", "close": 26.84, "volume": 2146881.0}, {"date": "2024-04-11", "close": 26.8, "volume": 2413447.0}, {"date": "2024-04-12", "close": 26.68, "volume": 2978861.0}, {"date": "2024-04-15", "close": 26.19, "volume": 2586496.0}, {"date": "2024-04-16", "close": 26.0, "volume": 3420970.0}, {"date": "2024-04-17", "close": 25.82, "volume": 1918938.0}, {"date": "2024-04-18", "close": 25.68, "volume": 2019844.0}, {"date": "2024-04-19", "close": 25.62, "volume": 2642195.0}, {"date": "2024-04-22", "close": 25.72, "volume": 3290461.0}, {"date": "2024-04-23", "close": 25.99, "volume": 2139395.0}, {"date": "2024-04-24", "close": 26.11, "volume": 1761768.0}, {"date": "2024-04-25", "close": 26.28, "volume": 1488483.0}, {"date": "2024-04-26", "close": 26.34, "volume": 1466177.0}, {"date": "2024-04-29", "close": 26.44, "volume": 1315089.0}, {"date": "2024-04-30", "close": 25.07, "volume": 2204981.0}, {"date": "2024-05-01", "close": 24.59, "volume": 2998425.0}, {"date": "2024-05-02", "close": 24.91, "volume": 2172723.0}, {"date": "2024-05-03", "close": 25.11, "volume": 2220171.0}, {"date": "2024-05-06", "close": 25.67, "volume": 2286999.0}, {"date": "2024-05-07", "close": 25.8, "volume": 3678900.0}, {"date": "2024-05-08", "close": 25.88, "volume": 4258198.0}, {"date": "2024-05-09", "close": 26.5, "volume": 2479327.0}, {"date": "2024-05-10", "close": 25.88, "volume": 2354182.0}, {"date": "2024-05-13", "close": 25.82, "volume": 1939034.0}, {"date": "2024-05-14", "close": 26.09, "volume": 2184151.0}, {"date": "2024-05-15", "close": 25.67, "volume": 6222430.0}, {"date": "2024-05-16", "close": 25.24, "volume": 2981156.0}, {"date": "2024-05-17", "close": 25.48, "volume": 2473966.0}, {"date": "2024-05-20", "close": 25.72, "volume": 3067558.0}, {"date": "2024-05-21", "close": 25.55, "volume": 1679688.0}, {"date": "2024-05-22", "close": 24.89, "volume": 2447614.0}, {"date": "2024-05-23", "close": 24.7, "volume": 2258838.0}, {"date": "2024-05-24", "close": 24.91, "volume": 1707340.0}, {"date": "2024-05-28", "close": 25.41, "volume": 2047296.0}, {"date": "2024-05-29", "close": 25.18, "volume": 2501409.0}, {"date": "2024-05-30", "close": 25.46, "volume": 1394035.0}, {"date": "2024-05-31", "close": 25.95, "volume": 2316029.0}, {"date": "2024-06-03", "close": 24.76, "volume": 2841917.0}, {"date": "2024-06-04", "close": 24.25, "volume": 2789005.0}, {"date": "2024-06-05", "close": 24.08, "volume": 2354104.0}, {"date": "2024-06-06", "close": 24.36, "volume": 1381229.0}, {"date": "2024-06-07", "close": 24.25, "volume": 1072107.0}, {"date": "2024-06-10", "close": 24.69, "volume": 1220653.0}, {"date": "2024-06-11", "close": 24.71, "volume": 1425374.0}, {"date": "2024-06-12", "close": 24.86, "volume": 2036005.0}, {"date": "2024-06-13", "close": 24.2, "volume": 1447804.0}, {"date": "2024-06-14", "close": 23.84, "volume": 2404460.0}, {"date": "2024-06-17", "close": 24.17, "volume": 2755903.0}, {"date": "2024-06-18", "close": 24.67, "volume": 2133351.0}, {"date": "2024-06-20", "close": 24.97, "volume": 2289068.0}, {"date": "2024-06-21", "close": 24.88, "volume": 5491363.0}, {"date": "2024-06-24", "close": 25.51, "volume": 1819350.0}, {"date": "2024-06-25", "close": 25.34, "volume": 1210157.0}, {"date": "2024-06-26", "close": 25.05, "volume": 1972638.0}, {"date": "2024-06-27", "close": 25.28, "volume": 1532775.0}, {"date": "2024-06-28", "close": 25.34, "volume": 2150485.0}, {"date": "2024-07-01", "close": 25.46, "volume": 1743226.0}, {"date": "2024-07-02", "close": 25.45, "volume": 1923124.0}, {"date": "2024-07-03", "close": 25.99, "volume": 963989.0}, {"date": "2024-07-05", "close": 25.41, "volume": 1207851.0}, {"date": "2024-07-08", "close": 25.46, "volume": 1345710.0}, {"date": "2024-07-09", "close": 25.32, "volume": 1434745.0}, {"date": "2024-07-10", "close": 25.67, "volume": 1069901.0}, {"date": "2024-07-11", "close": 26.2, "volume": 1386636.0}, {"date": "2024-07-12", "close": 26.28, "volume": 1919769.0}, {"date": "2024-07-15", "close": 27.11, "volume": 1966724.0}, {"date": "2024-07-16", "close": 27.01, "volume": 1874890.0}, {"date": "2024-07-17", "close": 27.12, "volume": 2602494.0}, {"date": "2024-07-18", "close": 27.25, "volume": 2355392.0}, {"date": "2024-07-19", "close": 26.8, "volume": 1539058.0}, {"date": "2024-07-22", "close": 26.53, "volume": 3064228.0}, {"date": "2024-07-23", "close": 25.9, "volume": 2825584.0}, {"date": "2024-07-24", "close": 25.6, "volume": 2808148.0}, {"date": "2024-07-25", "close": 26.07, "volume": 2158686.0}, {"date": "2024-07-26", "close": 26.6, "volume": 2789370.0}, {"date": "2024-07-29", "close": 26.36, "volume": 2039868.0}, {"date": "2024-07-30", "close": 26.6, "volume": 1784292.0}, {"date": "2024-07-31", "close": 27.24, "volume": 2481178.0}, {"date": "2024-08-01", "close": 25.54, "volume": 4402230.0}, {"date": "2024-08-02", "close": 24.18, "volume": 3923041.0}, {"date": "2024-08-05", "close": 23.52, "volume": 3073931.0}, {"date": "2024-08-06", "close": 23.53, "volume": 2857608.0}, {"date": "2024-08-07", "close": 23.99, "volume": 3087129.0}, {"date": "2024-08-08", "close": 24.37, "volume": 3064964.0}, {"date": "2024-08-09", "close": 24.3, "volume": 2226440.0}, {"date": "2024-08-12", "close": 24.79, "volume": 1301112.0}, {"date": "2024-08-13", "close": 24.63, "volume": 1601025.0}, {"date": "2024-08-14", "close": 24.8, "volume": 1648406.0}, {"date": "2024-08-15", "close": 25.14, "volume": 1390803.0}, {"date": "2024-08-16", "close": 25.07, "volume": 1102753.0}, {"date": "2024-08-19", "close": 25.36, "volume": 1685481.0}, {"date": "2024-08-20", "close": 24.71, "volume": 1683455.0}, {"date": "2024-08-21", "close": 24.68, "volume": 1500744.0}, {"date": "2024-08-22", "close": 24.68, "volume": 1689271.0}, {"date": "2024-08-23", "close": 25.31, "volume": 1419523.0}, {"date": "2024-08-26", "close": 25.73, "volume": 1186088.0}, {"date": "2024-08-27", "close": 25.48, "volume": 1597374.0}, {"date": "2024-08-28", "close": 25.49, "volume": 1086465.0}, {"date": "2024-08-29", "close": 25.83, "volume": 1214579.0}, {"date": "2024-08-30", "close": 25.61, "volume": 2015560.0}, {"date": "2024-09-03", "close": 24.31, "volume": 3020852.0}, {"date": "2024-09-04", "close": 24.12, "volume": 1538867.0}, {"date": "2024-09-05", "close": 24.0, "volume": 1351541.0}, {"date": "2024-09-06", "close": 23.57, "volume": 1799835.0}, {"date": "2024-09-09", "close": 23.44, "volume": 2038934.0}, {"date": "2024-09-10", "close": 23.16, "volume": 1783098.0}, {"date": "2024-09-11", "close": 23.35, "volume": 1686986.0}, {"date": "2024-09-12", "close": 23.55, "volume": 1832034.0}, {"date": "2024-09-13", "close": 23.84, "volume": 1318051.0}, {"date": "2024-09-16", "close": 24.21, "volume": 1723763.0}, {"date": "2024-09-17", "close": 24.83, "volume": 1711247.0}, {"date": "2024-09-18", "close": 25.21, "volume": 2179116.0}, {"date": "2024-09-19", "close": 25.91, "volume": 1850831.0}, {"date": "2024-09-20", "close": 26.0, "volume": 4451076.0}, {"date": "2024-09-23", "close": 26.28, "volume": 1653452.0}, {"date": "2024-09-24", "close": 25.58, "volume": 6312074.0}, {"date": "2024-09-25", "close": 24.61, "volume": 2576736.0}, {"date": "2024-09-26", "close": 23.7, "volume": 5048190.0}, {"date": "2024-09-27", "close": 24.27, "volume": 1882585.0}, {"date": "2024-09-30", "close": 24.42, "volume": 2237722.0}, {"date": "2024-10-01", "close": 24.85, "volume": 3399478.0}, {"date": "2024-10-02", "close": 25.2, "volume": 1659796.0}, {"date": "2024-10-03", "close": 26.25, "volume": 1697379.0}, {"date": "2024-10-04", "close": 26.85, "volume": 1956090.0}, {"date": "2024-10-07", "close": 27.0, "volume": 2655808.0}, {"date": "2024-10-08", "close": 26.09, "volume": 2230790.0}, {"date": "2024-10-09", "close": 26.4, "volume": 1547893.0}, {"date": "2024-10-10", "close": 26.49, "volume": 1917829.0}, {"date": "2024-10-11", "close": 27.04, "volume": 1479472.0}, {"date": "2024-10-14", "close": 26.74, "volume": 2207218.0}, {"date": "2024-10-15", "close": 25.56, "volume": 1980917.0}, {"date": "2024-10-16", "close": 26.33, "volume": 2381177.0}, {"date": "2024-10-17", "close": 26.49, "volume": 1440417.0}, {"date": "2024-10-18", "close": 26.12, "volume": 1631624.0}, {"date": "2024-10-21", "close": 25.89, "volume": 2180811.0}, {"date": "2024-10-22", "close": 26.02, "volume": 941142.0}, {"date": "2024-10-23", "close": 25.6, "volume": 2280327.0}, {"date": "2024-10-24", "close": 25.85, "volume": 1673079.0}, {"date": "2024-10-25", "close": 26.0, "volume": 1376839.0}, {"date": "2024-10-28", "close": 25.57, "volume": 1532657.0}, {"date": "2024-10-29", "close": 25.3, "volume": 1333626.0}, {"date": "2024-10-30", "close": 25.56, "volume": 1397304.0}, {"date": "2024-10-31", "close": 25.28, "volume": 2898688.0}, {"date": "2024-11-01", "close": 25.0, "volume": 1773159.0}, {"date": "2024-11-04", "close": 25.72, "volume": 1762598.0}, {"date": "2024-11-05", "close": 25.53, "volume": 1363291.0}, {"date": "2024-11-06", "close": 27.26, "volume": 2143699.0}, {"date": "2024-11-07", "close": 27.05, "volume": 1404678.0}, {"date": "2024-11-08", "close": 27.41, "volume": 1746834.0}, {"date": "2024-11-11", "close": 27.53, "volume": 1129768.0}, {"date": "2024-11-12", "close": 27.15, "volume": 1033817.0}, {"date": "2024-11-13", "close": 27.08, "volume": 1408539.0}, {"date": "2024-11-14", "close": 27.24, "volume": 1387935.0}, {"date": "2024-11-15", "close": 26.85, "volume": 1727866.0}, {"date": "2024-11-18", "close": 27.45, "volume": 1395252.0}, {"date": "2024-11-19", "close": 27.29, "volume": 740388.0}, {"date": "2024-11-20", "close": 27.71, "volume": 973118.0}, {"date": "2024-11-21", "close": 28.23, "volume": 1498383.0}, {"date": "2024-11-22", "close": 28.79, "volume": 2462927.0}, {"date": "2024-11-25", "close": 28.19, "volume": 2002475.0}, {"date": "2024-11-26", "close": 27.95, "volume": 1842827.0}, {"date": "2024-11-27", "close": 27.68, "volume": 1471057.0}, {"date": "2024-11-29", "close": 27.74, "volume": 921810.0}, {"date": "2024-12-02", "close": 27.37, "volume": 2208346.0}, {"date": "2024-12-03", "close": 27.45, "volume": 1659133.0}, {"date": "2024-12-04", "close": 26.54, "volume": 1608218.0}, {"date": "2024-12-05", "close": 26.65, "volume": 992822.0}, {"date": "2024-12-06", "close": 25.67, "volume": 1357155.0}, {"date": "2024-12-09", "close": 25.77, "volume": 1595772.0}, {"date": "2024-12-10", "close": 25.6, "volume": 1279075.0}, {"date": "2024-12-11", "close": 26.15, "volume": 1566050.0}, {"date": "2024-12-12", "close": 25.71, "volume": 1450064.0}, {"date": "2024-12-13", "close": 25.34, "volume": 4122087.0}, {"date": "2024-12-16", "close": 24.61, "volume": 2651408.0}, {"date": "2024-12-17", "close": 24.24, "volume": 2098225.0}, {"date": "2024-12-18", "close": 23.34, "volume": 1834761.0}, {"date": "2024-12-19", "close": 23.14, "volume": 1816393.0}, {"date": "2024-12-20", "close": 22.89, "volume": 8308022.0}, {"date": "2024-12-23", "close": 22.98, "volume": 1296302.0}, {"date": "2024-12-24", "close": 23.24, "volume": 600297.0}, {"date": "2024-12-26", "close": 23.12, "volume": 1272485.0}, {"date": "2024-12-27", "close": 22.98, "volume": 1778235.0}, {"date": "2024-12-30", "close": 23.25, "volume": 1379332.0}, {"date": "2024-12-31", "close": 23.38, "volume": 1605106.0}, {"date": "2025-01-02", "close": 23.6, "volume": 1597604.0}, {"date": "2025-01-03", "close": 23.97, "volume": 1520104.0}, {"date": "2025-01-06", "close": 23.85, "volume": 1781722.0}, {"date": "2025-01-07", "close": 23.97, "volume": 2028890.0}, {"date": "2025-01-08", "close": 24.28, "volume": 2163744.0}, {"date": "2025-01-10", "close": 24.88, "volume": 2581777.0}, {"date": "2025-01-13", "close": 25.45, "volume": 2200046.0}, {"date": "2025-01-14", "close": 25.8, "volume": 1720930.0}, {"date": "2025-01-15", "close": 26.52, "volume": 2118482.0}, {"date": "2025-01-16", "close": 26.58, "volume": 1596410.0}, {"date": "2025-01-17", "close": 26.53, "volume": 2028831.0}, {"date": "2025-01-21", "close": 26.27, "volume": 2276319.0}, {"date": "2025-01-22", "close": 25.94, "volume": 1584884.0}, {"date": "2025-01-23", "close": 25.9, "volume": 2268384.0}, {"date": "2025-01-24", "close": 25.36, "volume": 1330422.0}, {"date": "2025-01-27", "close": 24.98, "volume": 1631855.0}, {"date": "2025-01-28", "close": 24.87, "volume": 1510625.0}, {"date": "2025-01-29", "close": 24.8, "volume": 1553011.0}, {"date": "2025-01-30", "close": 24.5, "volume": 1347085.0}, {"date": "2025-01-31", "close": 23.7, "volume": 1814073.0}, {"date": "2025-02-03", "close": 23.67, "volume": 2035236.0}, {"date": "2025-02-04", "close": 24.16, "volume": 1604889.0}, {"date": "2025-02-05", "close": 23.73, "volume": 2065372.0}, {"date": "2025-02-06", "close": 22.96, "volume": 1659276.0}, {"date": "2025-02-07", "close": 22.79, "volume": 1671887.0}, {"date": "2025-02-10", "close": 23.72, "volume": 1265457.0}, {"date": "2025-02-11", "close": 23.82, "volume": 1800468.0}, {"date": "2025-02-12", "close": 22.98, "volume": 1504877.0}, {"date": "2025-02-13", "close": 23.18, "volume": 1531596.0}, {"date": "2025-02-14", "close": 23.5, "volume": 2770979.0}, {"date": "2025-02-18", "close": 23.88, "volume": 3350967.0}, {"date": "2025-02-19", "close": 24.24, "volume": 3822806.0}, {"date": "2025-02-20", "close": 24.6, "volume": 2878990.0}, {"date": "2025-02-21", "close": 24.04, "volume": 2633670.0}, {"date": "2025-02-24", "close": 24.01, "volume": 2599672.0}, {"date": "2025-02-25", "close": 23.29, "volume": 2715655.0}, {"date": "2025-02-26", "close": 23.43, "volume": 2511861.0}, {"date": "2025-02-27", "close": 23.5, "volume": 2719793.0}, {"date": "2025-02-28", "close": 23.41, "volume": 1713869.0}, {"date": "2025-03-03", "close": 22.26, "volume": 2741942.0}, {"date": "2025-03-04", "close": 22.61, "volume": 3489333.0}, {"date": "2025-03-05", "close": 22.57, "volume": 2988114.0}, {"date": "2025-03-06", "close": 22.6, "volume": 2213599.0}, {"date": "2025-03-07", "close": 23.25, "volume": 3227934.0}, {"date": "2025-03-10", "close": 23.66, "volume": 3536734.0}, {"date": "2025-03-11", "close": 22.88, "volume": 3928075.0}, {"date": "2025-03-12", "close": 23.08, "volume": 2846986.0}, {"date": "2025-03-13", "close": 22.54, "volume": 2437766.0}, {"date": "2025-03-14", "close": 23.27, "volume": 2539952.0}, {"date": "2025-03-17", "close": 23.72, "volume": 4733135.0}, {"date": "2025-03-18", "close": 24.04, "volume": 2602809.0}, {"date": "2025-03-19", "close": 25.0, "volume": 3696679.0}, {"date": "2025-03-20", "close": 25.33, "volume": 4451014.0}, {"date": "2025-03-21", "close": 25.12, "volume": 24733820.0}, {"date": "2025-03-24", "close": 25.14, "volume": 2650848.0}, {"date": "2025-03-25", "close": 25.35, "volume": 2182594.0}, {"date": "2025-03-26", "close": 25.6, "volume": 2041936.0}, {"date": "2025-03-27", "close": 25.34, "volume": 2370620.0}, {"date": "2025-03-28", "close": 25.19, "volume": 1948721.0}, {"date": "2025-03-31", "close": 25.26, "volume": 2647579.0}, {"date": "2025-04-01", "close": 25.51, "volume": 2194213.0}, {"date": "2025-04-02", "close": 25.72, "volume": 1762306.0}, {"date": "2025-04-03", "close": 23.51, "volume": 3137188.0}, {"date": "2025-04-04", "close": 21.1, "volume": 5165017.0}, {"date": "2025-04-07", "close": 20.56, "volume": 4533864.0}, {"date": "2025-04-08", "close": 19.6, "volume": 3939008.0}, {"date": "2025-04-09", "close": 22.11, "volume": 4891411.0}, {"date": "2025-04-10", "close": 19.63, "volume": 4870065.0}, {"date": "2025-04-11", "close": 20.38, "volume": 3654616.0}, {"date": "2025-04-14", "close": 20.29, "volume": 2152489.0}, {"date": "2025-04-15", "close": 20.29, "volume": 2121555.0}, {"date": "2025-04-16", "close": 20.72, "volume": 1932592.0}, {"date": "2025-04-17", "close": 21.09, "volume": 2208999.0}, {"date": "2025-04-21", "close": 20.19, "volume": 2241111.0}, {"date": "2025-04-22", "close": 20.83, "volume": 2899404.0}, {"date": "2025-04-23", "close": 20.7, "volume": 2524204.0}, {"date": "2025-04-24", "close": 21.36, "volume": 2546772.0}, {"date": "2025-04-25", "close": 21.22, "volume": 2055927.0}, {"date": "2025-04-28", "close": 21.67, "volume": 3489174.0}, {"date": "2025-04-29", "close": 21.31, "volume": 2091442.0}, {"date": "2025-04-30", "close": 20.53, "volume": 3283329.0}, {"date": "2025-05-01", "close": 21.09, "volume": 4918765.0}, {"date": "2025-05-02", "close": 21.29, "volume": 2129465.0}, {"date": "2025-05-05", "close": 20.51, "volume": 2762942.0}, {"date": "2025-05-06", "close": 20.8, "volume": 3344137.0}, {"date": "2025-05-07", "close": 20.68, "volume": 1918109.0}, {"date": "2025-05-08", "close": 21.68, "volume": 2917919.0}, {"date": "2025-05-09", "close": 21.99, "volume": 1927845.0}, {"date": "2025-05-12", "close": 23.0, "volume": 2673525.0}, {"date": "2025-05-13", "close": 23.32, "volume": 3475349.0}, {"date": "2025-05-14", "close": 23.19, "volume": 2392565.0}, {"date": "2025-05-15", "close": 22.77, "volume": 2104674.0}, {"date": "2025-05-16", "close": 22.64, "volume": 1356025.0}, {"date": "2025-05-19", "close": 22.36, "volume": 1867165.0}, {"date": "2025-05-20", "close": 22.34, "volume": 2157339.0}, {"date": "2025-05-21", "close": 21.88, "volume": 2008570.0}, {"date": "2025-05-22", "close": 21.71, "volume": 1517984.0}, {"date": "2025-05-23", "close": 21.67, "volume": 1163227.0}, {"date": "2025-05-27", "close": 22.12, "volume": 1599155.0}, {"date": "2025-05-28", "close": 21.87, "volume": 1249324.0}, {"date": "2025-05-29", "close": 21.89, "volume": 1733671.0}, {"date": "2025-05-30", "close": 21.5, "volume": 2537224.0}, {"date": "2025-06-02", "close": 22.01, "volume": 1963775.0}, {"date": "2025-06-03", "close": 22.42, "volume": 1638340.0}, {"date": "2025-06-04", "close": 22.31, "volume": 1761520.0}, {"date": "2025-06-05", "close": 22.12, "volume": 2075058.0}, {"date": "2025-06-06", "close": 22.75, "volume": 1365039.0}, {"date": "2025-06-09", "close": 23.2, "volume": 1352102.0}, {"date": "2025-06-10", "close": 23.45, "volume": 3311623.0}, {"date": "2025-06-11", "close": 23.75, "volume": 2983562.0}, {"date": "2025-06-12", "close": 23.61, "volume": 2231489.0}, {"date": "2025-06-13", "close": 24.22, "volume": 4846396.0}, {"date": "2025-06-16", "close": 24.11, "volume": 2505718.0}, {"date": "2025-06-17", "close": 24.21, "volume": 2267215.0}, {"date": "2025-06-18", "close": 24.08, "volume": 2885405.0}, {"date": "2025-06-20", "close": 24.01, "volume": 4421357.0}, {"date": "2025-06-23", "close": 23.46, "volume": 2939585.0}, {"date": "2025-06-24", "close": 23.2, "volume": 2177950.0}, {"date": "2025-06-25", "close": 22.88, "volume": 2190847.0}, {"date": "2025-06-26", "close": 23.17, "volume": 2843336.0}, {"date": "2025-06-27", "close": 22.94, "volume": 8281103.0}, {"date": "2025-06-30", "close": 22.48, "volume": 3592657.0}, {"date": "2025-07-01", "close": 22.81, "volume": 3359154.0}, {"date": "2025-07-02", "close": 23.36, "volume": 2702861.0}, {"date": "2025-07-03", "close": 23.33, "volume": 837262.0}, {"date": "2025-07-07", "close": 22.5, "volume": 3906750.0}, {"date": "2025-07-08", "close": 23.64, "volume": 3534631.0}, {"date": "2025-07-09", "close": 23.38, "volume": 2122151.0}, {"date": "2025-07-10", "close": 23.67, "volume": 1937428.0}, {"date": "2025-07-11", "close": 23.82, "volume": 2282366.0}, {"date": "2025-07-14", "close": 23.67, "volume": 2086249.0}, {"date": "2025-07-15", "close": 23.06, "volume": 2523450.0}, {"date": "2025-07-16", "close": 22.73, "volume": 2441252.0}, {"date": "2025-07-17", "close": 23.1, "volume": 2548559.0}, {"date": "2025-07-18", "close": 23.14, "volume": 2599779.0}, {"date": "2025-07-21", "close": 22.64, "volume": 1869266.0}, {"date": "2025-07-22", "close": 23.22, "volume": 1857985.0}, {"date": "2025-07-23", "close": 23.53, "volume": 1987007.0}, {"date": "2025-07-24", "close": 23.98, "volume": 1833156.0}, {"date": "2025-07-25", "close": 23.74, "volume": 1866094.0}, {"date": "2025-07-28", "close": 24.46, "volume": 2758009.0}, {"date": "2025-07-29", "close": 24.6, "volume": 2816813.0}, {"date": "2025-07-30", "close": 24.38, "volume": 3486582.0}, {"date": "2025-07-31", "close": 23.82, "volume": 3291527.0}, {"date": "2025-08-01", "close": 23.45, "volume": 3700499.0}, {"date": "2025-08-04", "close": 23.82, "volume": 4101109.0}, {"date": "2025-08-05", "close": 24.14, "volume": 4486263.0}, {"date": "2025-08-06", "close": 23.71, "volume": 2338331.0}, {"date": "2025-08-07", "close": 23.38, "volume": 2543156.0}, {"date": "2025-08-08", "close": 23.51, "volume": 1994421.0}, {"date": "2025-08-11", "close": 23.14, "volume": 1960246.0}, {"date": "2025-08-12", "close": 23.69, "volume": 1883412.0}, {"date": "2025-08-13", "close": 23.92, "volume": 1703272.0}, {"date": "2025-08-14", "close": 23.8, "volume": 1922346.0}, {"date": "2025-08-15", "close": 23.6, "volume": 1444690.0}, {"date": "2025-08-18", "close": 23.26, "volume": 1573547.0}, {"date": "2025-08-19", "close": 23.1, "volume": 1852832.0}, {"date": "2025-08-20", "close": 23.16, "volume": 1351558.0}, {"date": "2025-08-21", "close": 23.36, "volume": 908977.0}, {"date": "2025-08-22", "close": 24.25, "volume": 2261394.0}, {"date": "2025-08-25", "close": 24.37, "volume": 2101767.0}, {"date": "2025-08-26", "close": 24.14, "volume": 2996038.0}, {"date": "2025-08-27", "close": 24.74, "volume": 2246814.0}, {"date": "2025-08-28", "close": 24.83, "volume": 1836888.0}, {"date": "2025-08-29", "close": 24.88, "volume": 2589378.0}, {"date": "2025-09-02", "close": 25.24, "volume": 2666977.0}, {"date": "2025-09-03", "close": 24.05, "volume": 2845905.0}, {"date": "2025-09-04", "close": 24.6, "volume": 2824806.0}, {"date": "2025-09-05", "close": 23.62, "volume": 2008361.0}, {"date": "2025-09-08", "close": 23.44, "volume": 2241712.0}, {"date": "2025-09-09", "close": 23.32, "volume": 1585687.0}, {"date": "2025-09-10", "close": 24.29, "volume": 2369779.0}, {"date": "2025-09-11", "close": 24.13, "volume": 2089426.0}, {"date": "2025-09-12", "close": 23.8, "volume": 1919705.0}, {"date": "2025-09-15", "close": 23.67, "volume": 1662074.0}, {"date": "2025-09-16", "close": 24.61, "volume": 2453960.0}, {"date": "2025-09-17", "close": 24.68, "volume": 2157392.0}, {"date": "2025-09-18", "close": 24.61, "volume": 1708892.0}, {"date": "2025-09-19", "close": 24.02, "volume": 7560493.0}, {"date": "2025-09-22", "close": 23.91, "volume": 1684646.0}, {"date": "2025-09-23", "close": 24.47, "volume": 2197262.0}, {"date": "2025-09-24", "close": 24.86, "volume": 1618951.0}, {"date": "2025-09-25", "close": 24.8, "volume": 2249883.0}, {"date": "2025-09-26", "close": 25.26, "volume": 1840866.0}, {"date": "2025-09-29", "close": 24.18, "volume": 2608395.0}, {"date": "2025-09-30", "close": 23.87, "volume": 2859490.0}, {"date": "2025-10-01", "close": 23.96, "volume": 2162569.0}, {"date": "2025-10-02", "close": 23.25, "volume": 2060878.0}, {"date": "2025-10-03", "close": 23.64, "volume": 1821233.0}, {"date": "2025-10-06", "close": 23.94, "volume": 2051509.0}, {"date": "2025-10-07", "close": 23.91, "volume": 1888617.0}, {"date": "2025-10-08", "close": 24.08, "volume": 2147338.0}, {"date": "2025-10-09", "close": 23.68, "volume": 1804861.0}, {"date": "2025-10-10", "close": 22.64, "volume": 2305107.0}, {"date": "2025-10-13", "close": 23.31, "volume": 2098203.0}, {"date": "2025-10-14", "close": 23.08, "volume": 2071587.0}, {"date": "2025-10-15", "close": 23.22, "volume": 1590497.0}, {"date": "2025-10-16", "close": 22.69, "volume": 2258817.0}, {"date": "2025-10-17", "close": 22.81, "volume": 2171828.0}, {"date": "2025-10-20", "close": 22.94, "volume": 1825026.0}, {"date": "2025-10-21", "close": 22.75, "volume": 1495268.0}, {"date": "2025-10-22", "close": 22.82, "volume": 1700728.0}, {"date": "2025-10-23", "close": 23.64, "volume": 2390116.0}, {"date": "2025-10-24", "close": 23.3, "volume": 1335662.0}, {"date": "2025-10-27", "close": 23.2, "volume": 1968130.0}, {"date": "2025-10-28", "close": 22.76, "volume": 1887731.0}, {"date": "2025-10-29", "close": 23.0, "volume": 3061761.0}, {"date": "2025-10-30", "close": 22.41, "volume": 3486255.0}, {"date": "2025-10-31", "close": 22.46, "volume": 2831122.0}, {"date": "2025-11-03", "close": 22.54, "volume": 4822366.0}, {"date": "2025-11-04", "close": 21.91, "volume": 3305250.0}, {"date": "2025-11-05", "close": 21.44, "volume": 2948531.0}, {"date": "2025-11-06", "close": 21.41, "volume": 3835073.0}, {"date": "2025-11-07", "close": 21.96, "volume": 2864505.0}, {"date": "2025-11-10", "close": 22.3, "volume": 2219933.0}, {"date": "2025-11-11", "close": 22.89, "volume": 2289760.0}, {"date": "2025-11-12", "close": 22.74, "volume": 2590766.0}, {"date": "2025-11-13", "close": 22.85, "volume": 1644691.0}, {"date": "2025-11-14", "close": 23.0, "volume": 1719128.0}, {"date": "2025-11-17", "close": 22.32, "volume": 1729572.0}, {"date": "2025-11-18", "close": 22.69, "volume": 2294168.0}, {"date": "2025-11-19", "close": 22.63, "volume": 2507557.0}, {"date": "2025-11-20", "close": 22.35, "volume": 3096796.0}, {"date": "2025-11-21", "close": 22.79, "volume": 1787037.0}, {"date": "2025-11-24", "close": 23.08, "volume": 1582885.0}, {"date": "2025-11-25", "close": 22.97, "volume": 1726518.0}, {"date": "2025-11-26", "close": 22.93, "volume": 2624192.0}, {"date": "2025-11-28", "close": 23.14, "volume": 606472.0}, {"date": "2025-12-01", "close": 23.52, "volume": 1681050.0}, {"date": "2025-12-02", "close": 22.91, "volume": 2078290.0}, {"date": "2025-12-03", "close": 23.49, "volume": 1934317.0}, {"date": "2025-12-04", "close": 23.41, "volume": 1669983.0}, {"date": "2025-12-05", "close": 23.59, "volume": 2017956.0}, {"date": "2025-12-08", "close": 23.12, "volume": 2254846.0}, {"date": "2025-12-09", "close": 22.84, "volume": 2189512.0}, {"date": "2025-12-10", "close": 22.99, "volume": 2717251.0}, {"date": "2025-12-11", "close": 22.74, "volume": 2877010.0}, {"date": "2025-12-12", "close": 22.79, "volume": 2621243.0}, {"date": "2025-12-15", "close": 22.34, "volume": 2851442.0}, {"date": "2025-12-16", "close": 21.63, "volume": 2748801.0}, {"date": "2025-12-17", "close": 22.05, "volume": 2366240.0}, {"date": "2025-12-18", "close": 21.67, "volume": 1778087.0}, {"date": "2025-12-19", "close": 21.64, "volume": 7208490.0}, {"date": "2025-12-22", "close": 21.8, "volume": 1345457.0}, {"date": "2025-12-23", "close": 21.89, "volume": 1484733.0}, {"date": "2025-12-24", "close": 21.8, "volume": 885996.0}, {"date": "2025-12-26", "close": 21.71, "volume": 1028674.0}, {"date": "2025-12-29", "close": 21.95, "volume": 1647654.0}, {"date": "2025-12-30", "close": 22.07, "volume": 1429240.0}, {"date": "2025-12-31", "close": 21.89, "volume": 1120216.0}, {"date": "2026-01-02", "close": 22.48, "volume": 1335145.0}, {"date": "2026-01-05", "close": 21.82, "volume": 2329433.0}, {"date": "2026-01-06", "close": 21.49, "volume": 2241223.0}, {"date": "2026-01-07", "close": 21.24, "volume": 1832405.0}, {"date": "2026-01-08", "close": 22.21, "volume": 1788007.0}, {"date": "2026-01-09", "close": 22.27, "volume": 1735611.0}, {"date": "2026-01-12", "close": 22.2, "volume": 2879457.0}, {"date": "2026-01-13", "close": 22.5, "volume": 2581002.0}, {"date": "2026-01-14", "close": 22.84, "volume": 3755373.0}, {"date": "2026-01-15", "close": 22.49, "volume": 2866931.0}, {"date": "2026-01-16", "close": 22.6, "volume": 2462421.0}, {"date": "2026-01-20", "close": 22.65, "volume": 2927429.0}, {"date": "2026-01-21", "close": 23.73, "volume": 4531457.0}, {"date": "2026-01-22", "close": 23.77, "volume": 3116689.0}, {"date": "2026-01-23", "close": 24.1, "volume": 2590877.0}, {"date": "2026-01-26", "close": 24.38, "volume": 3372727.0}, {"date": "2026-01-27", "close": 24.7, "volume": 2693868.0}, {"date": "2026-01-28", "close": 25.22, "volume": 2863394.0}, {"date": "2026-01-29", "close": 25.53, "volume": 4052045.0}, {"date": "2026-01-30", "close": 25.51, "volume": 3484996.0}, {"date": "2026-02-02", "close": 24.77, "volume": 2760433.0}, {"date": "2026-02-03", "close": 25.63, "volume": 3032748.0}, {"date": "2026-02-04", "close": 26.39, "volume": 4157489.0}, {"date": "2026-02-05", "close": 26.21, "volume": 3731159.0}, {"date": "2026-02-06", "close": 26.99, "volume": 3690839.0}, {"date": "2026-02-09", "close": 27.27, "volume": 3355937.0}, {"date": "2026-02-10", "close": 26.65, "volume": 2915139.0}, {"date": "2026-02-11", "close": 26.96, "volume": 6607150.0}, {"date": "2026-02-12", "close": 25.98, "volume": 4136606.0}, {"date": "2026-02-13", "close": 26.78, "volume": 2986457.0}, {"date": "2026-02-17", "close": 26.01, "volume": 4194905.0}, {"date": "2026-02-18", "close": 26.4, "volume": 3859453.0}, {"date": "2026-02-19", "close": 27.08, "volume": 3779175.0}, {"date": "2026-02-20", "close": 27.11, "volume": 3661781.0}, {"date": "2026-02-23", "close": 27.3, "volume": 2569208.0}, {"date": "2026-02-24", "close": 27.19, "volume": 2245302.0}, {"date": "2026-02-25", "close": 27.03, "volume": 1982573.0}, {"date": "2026-02-26", "close": 27.36, "volume": 3162794.0}, {"date": "2026-02-27", "close": 27.82, "volume": 3057226.0}, {"date": "2026-03-02", "close": 28.55, "volume": 3722523.0}, {"date": "2026-03-03", "close": 28.42, "volume": 3249029.0}, {"date": "2026-03-04", "close": 28.6, "volume": 2868197.0}, {"date": "2026-03-05", "close": 29.19, "volume": 2562084.0}, {"date": "2026-03-06", "close": 29.22, "volume": 2853972.0}, {"date": "2026-03-09", "close": 29.06, "volume": 5807542.0}, {"date": "2026-03-10", "close": 28.75, "volume": 3520148.0}, {"date": "2026-03-11", "close": 29.07, "volume": 4140314.0}, {"date": "2026-03-12", "close": 28.94, "volume": 4630436.0}, {"date": "2026-03-13", "close": 29.5, "volume": 2538684.0}, {"date": "2026-03-16", "close": 29.39, "volume": 2530948.0}, {"date": "2026-03-17", "close": 29.96, "volume": 3437106.0}, {"date": "2026-03-18", "close": 30.16, "volume": 2998195.0}, {"date": "2026-03-19", "close": 30.6, "volume": 2638922.0}, {"date": "2026-03-20", "close": 30.76, "volume": 6287225.0}, {"date": "2026-03-23", "close": 30.92, "volume": 2734032.0}, {"date": "2026-03-24", "close": 31.29, "volume": 2376659.0}, {"date": "2026-03-25", "close": 31.44, "volume": 2084416.0}, {"date": "2026-03-26", "close": 31.86, "volume": 2224113.0}, {"date": "2026-03-27", "close": 32.36, "volume": 1979681.0}, {"date": "2026-03-30", "close": 32.12, "volume": 2100770.0}, {"date": "2026-03-31", "close": 31.57, "volume": 2636384.0}, {"date": "2026-04-01", "close": 30.17, "volume": 3177652.0}, {"date": "2026-04-02", "close": 31.04, "volume": 2179119.0}, {"date": "2026-04-06", "close": 31.06, "volume": 1900165.0}, {"date": "2026-04-07", "close": 31.93, "volume": 2234202.0}, {"date": "2026-04-08", "close": 29.86, "volume": 2879372.0}, {"date": "2026-04-09", "close": 29.66, "volume": 2750006.0}, {"date": "2026-04-10", "close": 29.9, "volume": 1946558.0}, {"date": "2026-04-13", "close": 29.69, "volume": 2212177.0}, {"date": "2026-04-14", "close": 28.6, "volume": 2104955.0}, {"date": "2026-04-15", "close": 28.19, "volume": 2777457.0}, {"date": "2026-04-16", "close": 28.54, "volume": 1962511.0}, {"date": "2026-04-17", "close": 27.62, "volume": 3505535.0}, {"date": "2026-04-20", "close": 27.97, "volume": 1733983.0}, {"date": "2026-04-21", "close": 28.71, "volume": 1587255.0}, {"date": "2026-04-22", "close": 29.3, "volume": 1397102.0}, {"date": "2026-04-23", "close": 29.62, "volume": 1632531.0}, {"date": "2026-04-24", "close": 29.24, "volume": 1797970.0}, {"date": "2026-04-27", "close": 29.32, "volume": 1618278.0}, {"date": "2026-04-28", "close": 29.33, "volume": 2054198.0}, {"date": "2026-04-29", "close": 30.24, "volume": 2052019.0}, {"date": "2026-04-30", "close": 30.24, "volume": 2244300.0}, {"date": "2026-05-01", "close": 30.09, "volume": 2108506.0}, {"date": "2026-05-04", "close": 31.12, "volume": 2562067.0}, {"date": "2026-05-05", "close": 30.86, "volume": 2037515.0}, {"date": "2026-05-06", "close": 28.65, "volume": 3457450.0}, {"date": "2026-05-07", "close": 28.15, "volume": 4788555.0}, {"date": "2026-05-08", "close": 27.8, "volume": 2930531.0}, {"date": "2026-05-11", "close": 28.21, "volume": 2364884.0}, {"date": "2026-05-12", "close": 28.64, "volume": 2585166.0}, {"date": "2026-05-13", "close": 28.59, "volume": 2570758.0}, {"date": "2026-05-14", "close": 28.81, "volume": 2216713.0}, {"date": "2026-05-15", "close": 29.56, "volume": 2157358.0}, {"date": "2026-05-18", "close": 29.89, "volume": 1814791.0}, {"date": "2026-05-19", "close": 30.17, "volume": 1835244.0}, {"date": "2026-05-20", "close": 29.76, "volume": 2292253.0}, {"date": "2026-05-21", "close": 29.24, "volume": 1986402.0}, {"date": "2026-05-22", "close": 29.24, "volume": 1546771.0}, {"date": "2026-05-26", "close": 28.15, "volume": 2148117.0}, {"date": "2026-05-27", "close": 27.57, "volume": 1774210.0}, {"date": "2026-05-28", "close": 27.77, "volume": 2506423.0}, {"date": "2026-05-29", "close": 27.36, "volume": 2323843.0}, {"date": "2026-06-01", "close": 27.71, "volume": 2552958.0}, {"date": "2026-06-02", "close": 27.75, "volume": 1716058.0}, {"date": "2026-06-03", "close": 27.96, "volume": 1811553.0}, {"date": "2026-06-04", "close": 28.2, "volume": 1869896.0}, {"date": "2026-06-05", "close": 27.51, "volume": 3204294.0}, {"date": "2026-06-08", "close": 28.03, "volume": 1964582.0}, {"date": "2026-06-09", "close": 27.28, "volume": 2244167.0}, {"date": "2026-06-10", "close": 27.81, "volume": 1842064.0}, {"date": "2026-06-11", "close": 27.23, "volume": 1751397.0}, {"date": "2026-06-12", "close": 27.62, "volume": 1973487.0}, {"date": "2026-06-15", "close": 27.08, "volume": 3543936.0}, {"date": "2026-06-16", "close": 27.12, "volume": 3597905.0}, {"date": "2026-06-17", "close": 26.86, "volume": 3314903.0}, {"date": "2026-06-18", "close": 26.41, "volume": 4969230.0}, {"date": "2026-06-22", "close": 27.13, "volume": 4555806.0}, {"date": "2026-06-23", "close": 26.83, "volume": 3157438.0}, {"date": "2026-06-24", "close": 26.92, "volume": 2368741.0}, {"date": "2026-06-25", "close": 27.2, "volume": 2804843.0}, {"date": "2026-06-26", "close": 26.78, "volume": 10100130.0}, {"date": "2026-06-29", "close": 25.73, "volume": 6320161.0}, {"date": "2026-06-30", "close": 25.58, "volume": 2740233.0}, {"date": "2026-07-01", "close": 24.98, "volume": 2652109.0}, {"date": "2026-07-02", "close": 25.2, "volume": 2115236.0}, {"date": "2026-07-06", "close": 25.01, "volume": 1577338.0}, {"date": "2026-07-07", "close": 25.79, "volume": 1764578.0}, {"date": "2026-07-08", "close": 26.32, "volume": 2025966.0}, {"date": "2026-07-09", "close": 25.87, "volume": 2289334.0}, {"date": "2026-07-10", "close": 25.79, "volume": 2235446.0}, {"date": "2026-07-13", "close": 26.7, "volume": 2610448.0}, {"date": "2026-07-14", "close": 26.68, "volume": 1713602.0}, {"date": "2026-07-15", "close": 26.73, "volume": 1864602.0}, {"date": "2026-07-16", "close": 26.89, "volume": 1193450.0}, {"date": "2026-07-17", "close": 27.26, "volume": 1310937.0}, {"date": "2026-07-20", "close": 25.53, "volume": 6994415.0}, {"date": "2026-07-21", "close": 25.09, "volume": 36975420.0}, {"date": "2026-07-22", "close": 25.6, "volume": 24329750.0}, {"date": "2026-07-23", "close": 25.76, "volume": 14505080.0}, {"date": "2026-07-24", "close": 25.33, "volume": 6300406.0}, {"date": "2026-07-27", "close": 24.02, "volume": 5340193.0}, {"date": "2026-07-28", "close": 23.4, "volume": 4932092.0}, {"date": "2026-07-29", "close": 25.03, "volume": 6675871.0}, {"date": "2026-07-30", "close": 25.03, "volume": 3237315.0}, {"date": "2026-07-31", "close": 25.71, "volume": 4622252.0}, {"date": "2026-08-03", "close": 25.13, "volume": 3477507.0}, {"date": "2026-08-04", "close": 24.58, "volume": 3778724.0}, {"date": "2026-08-05", "close": 23.72, "volume": 3664384.0}, {"date": "2026-08-06", "close": 24.75, "volume": 7513635.0}, {"date": "2026-08-07", "close": 25.08, "volume": 3649236.0}, {"date": "2026-08-10", "close": 26.01, "volume": 3990214.0}, {"date": "2026-08-11", "close": 26.01, "volume": 3102146.0}, {"date": "2026-08-12", "close": 26.36, "volume": 3793437.0}, {"date": "2026-08-13", "close": 25.86, "volume": 2844116.0}, {"date": "2026-08-14", "close": 26.24, "volume": 2606506.0}, {"date": "2026-08-17", "close": 26.79, "volume": 2523665.0}, {"date": "2026-08-18", "close": 26.9, "volume": 3131361.0}, {"date": "2026-08-19", "close": 27.49, "volume": 2960240.0}, {"date": "2026-08-20", "close": 28.22, "volume": 3386435.0}, {"date": "2026-08-21", "close": 28.14, "volume": 3179159.0}, {"date": "2026-08-24", "close": 27.22, "volume": 4008407.0}, {"date": "2026-08-25", "close": 26.44, "volume": 2038586.0}, {"date": "2026-08-26", "close": 26.43, "volume": 2722934.0}, {"date": "2026-08-27", "close": 26.65, "volume": 3345462.0}, {"date": "2026-08-28", "close": 26.25, "volume": 3049446.0}, {"date": "2026-08-31", "close": 26.85, "volume": 3018604.0}, {"date": "2026-09-01", "close": 27.67, "volume": 3404204.0}, {"date": "2026-09-02", "close": 27.38, "volume": 2712684.0}, {"date": "2026-09-03", "close": 27.21, "volume": 3235706.0}, {"date": "2026-09-04", "close": 26.8, "volume": 2023571.0}, {"date": "2026-09-08", "close": 27.42, "volume": 6220885.0}, {"date": "2026-09-09", "close": 27.79, "volume": 4510824.0}, {"date": "2026-09-10", "close": 27.7, "volume": 4494722.0}, {"date": "2026-09-11", "close": 27.75, "volume": 3681713.0}, {"date": "2026-09-14", "close": 27.62, "volume": 4952617.0}, {"date": "2026-09-15", "close": 28.55, "volume": 4226806.0}, {"date": "2026-09-16", "close": 26.1, "volume": 6124766.0}, {"date": "2026-09-17", "close": 25.68, "volume": 4040334.0}, {"date": "2026-09-18", "close": 25.18, "volume": 7188685.0}, {"date": "2026-09-21", "close": 24.26, "volume": 3606072.0}, {"date": "2026-09-22", "close": 24.02, "volume": 5560914.0}, {"date": "2026-09-23", "close": 24.42, "volume": 4902659.0}, {"date": "2026-09-24", "close": 24.74, "volume": 4168337.0}, {"date": "2026-09-25", "close": 24.11, "volume": 4089570.0}, {"date": "2026-09-28", "close": 23.71, "volume": 4761466.0}, {"date": "2026-09-29", "close": 23.6, "volume": 4720562.0}, {"date": "2026-09-30", "close": 23.49, "volume": 4396922.0}, {"date": "2026-10-01", "close": 24.07, "volume": 6477725.0}, {"date": "2026-10-02", "close": 24.07, "volume": 10857880.0}, {"date": "2026-10-05", "close": 24.0, "volume": 4864105.0}, {"date": "2026-10-06", "close": 23.94, "volume": 3447483.0}, {"date": "2026-10-07", "close": 24.33, "volume": 4939040.0}, {"date": "2026-10-08", "close": 24.48, "volume": 7379955.0}], "refreshing": true}