{"ticker": "NMM", "overview": {"cik": "1415921", "ticker": "NMM", "name": "Navios Maritime Partners L.P.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "sic": "4412", "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340786", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333500", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326536", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318541", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312801", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308116", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303693", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-300022", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296682", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291189", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283332", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278141", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273154", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268222", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262655", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001887", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001193125-26-257617", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256139", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249222", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-240031", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-22", "title": "Form F-3", "accession": "0001193125-26-236864", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-235615", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233108", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227571", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220289", "price_sensitive": false}]}, "description": "Navios Maritime Partners L.P. trades as NMM on the NYSE, classified under Deep Sea Foreign Transportation of Freight (SIC 4412). Privy Trades holds 34 insider filings for the company, from March 2026 to August 2026. Across those, 1 insider disclosed 34 open-market purchases totalling $854.44M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 34, "buy_sum": 854436892.7868, "sell_n": 0, "sell_sum": 0, "net": 854436892.7868, "insiders": 1, "first_date": "2026-03-23", "last_date": "2026-08-12"}, "metrics": {"ticker": "NMM", "has_prices": true, "as_of": "2026-08-12", "last": 79.63, "prev_close": 78.41, "change": 1.2199999999999989, "change_pct": 0.015559239892870794, "session_volume": 57119.0, "vwap_5": 78.99536375773687, "vwap_20": 77.6835851944899, "vwap_60": 74.2901465263718, "vwap_250": 62.07415895712752, "high_52w": 81.11, "low_52w": 48.0, "avg_volume_20": 109224.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-347503", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249977.94389999998, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "NMM lands a director's $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526347503/0001193125-26-347503-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001193125-26-340786", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 251169.71050000002, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "A director backs NMM with $251K", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526340786/0001193125-26-340786-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001193125-26-333500", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 200758.53089999998, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "NMM lands a director's $201K", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526333500/0001193125-26-333500-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130483}, {"id": "0001193125-26-326536", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250501.0185, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $251K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526326536/0001193125-26-326536-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001193125-26-318541", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 846289995.8828, "score": 75.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $846.3M of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526318541/0001193125-26-318541-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001193125-26-312801", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 253221.18310000002, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director buys $253K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526312801/0001193125-26-312801-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "0001193125-26-308116", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 247865.2409, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $248K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526308116/0001193125-26-308116-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156403}, {"id": "0001193125-26-303693", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 251556.0414, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $252K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526303693/0001193125-26-303693-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160723}, {"id": "0001193125-26-300022", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249015.84230000002, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director buys $249K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526300022/0001193125-26-300022-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167923}, {"id": "0001193125-26-296682", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 256384.162, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $256K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526296682/0001193125-26-296682-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}, {"id": "0001193125-26-291189", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249257.6819, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $249K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526291189/0001193125-26-291189-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-283332", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 248962.00070000003, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $249K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526283332/0001193125-26-283332-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "0001193125-26-278141", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249162.8606, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director buys $249K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526278141/0001193125-26-278141-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192403}, {"id": "0001193125-26-273154", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249250.03139999998, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $249K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526273154/0001193125-26-273154-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201043}, {"id": "0001193125-26-268222", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 252703.5158, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $253K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526268222/0001193125-26-268222-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208243}, {"id": "0001193125-26-262655", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249829.97880000004, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $250K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526262655/0001193125-26-262655-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212563}, {"id": "0001193125-26-256139", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 252903.6632, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director buys $253K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526256139/0001193125-26-256139-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219763}, {"id": "0001193125-26-249222", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 248065.6604, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $248K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526249222/0001193125-26-249222-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226963}, {"id": "0001193125-26-240031", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 251366.7694, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $251K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526240031/0001193125-26-240031-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001193125-26-233108", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 252535.5001, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director buys $253K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526233108/0001193125-26-233108-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239923}, {"id": "0001193125-26-227571", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249273.30950000003, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director buys $249K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526227571/0001193125-26-227571-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001193125-26-220289", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 251963.3432, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $252K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526220289/0001193125-26-220289-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "0001193125-26-212819", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250776.3238, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $251K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526212819/0001193125-26-212819-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}, {"id": "0001193125-26-204725", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250667.85239999997, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director buys $251K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526204725/0001193125-26-204725-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262963}, {"id": "0001193125-26-193222", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250302.9411, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director buys $250K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526193222/0001193125-26-193222-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001193125-26-178241", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 251999.0186, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $252K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526178241/0001193125-26-178241-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "0001193125-26-167756", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250575.0957, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director buys $251K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526167756/0001193125-26-167756-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281683}, {"id": "0001193125-26-159866", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 251826.2279, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $252K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526159866/0001193125-26-159866-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288883}, {"id": "0001193125-26-153427", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 248220.1925, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $248K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526153427/0001193125-26-153427-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293203}, {"id": "0001193125-26-148596", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 253025.35309999998, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $253K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526148596/0001193125-26-148596-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}], "recent_buys": [{"id": "0001193125-26-347503", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249977.94389999998, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "NMM lands a director's $250K", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526347503/0001193125-26-347503-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001193125-26-340786", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 251169.71050000002, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "A director backs NMM with $251K", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526340786/0001193125-26-340786-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "0001193125-26-333500", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 200758.53089999998, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "NMM lands a director's $201K", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526333500/0001193125-26-333500-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130483}, {"id": "0001193125-26-326536", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250501.0185, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $251K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526326536/0001193125-26-326536-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137683}, {"id": "0001193125-26-318541", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 846289995.8828, "score": 75.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $846.3M of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526318541/0001193125-26-318541-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001193125-26-312801", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 253221.18310000002, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director buys $253K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526312801/0001193125-26-312801-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "0001193125-26-308116", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 247865.2409, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $248K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526308116/0001193125-26-308116-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156403}, {"id": "0001193125-26-303693", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 251556.0414, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $252K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526303693/0001193125-26-303693-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160723}, {"id": "0001193125-26-300022", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249015.84230000002, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Director buys $249K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526300022/0001193125-26-300022-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167923}, {"id": "0001193125-26-296682", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 256384.162, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $256K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526296682/0001193125-26-296682-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172243}, {"id": "0001193125-26-291189", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249257.6819, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $249K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526291189/0001193125-26-291189-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001193125-26-283332", "src": "INSIDERS", "ticker": "NMM", "cik": "1415921", "company": "Navios Maritime Partners L.P.", "company_raw": "Navios Maritime Partners L.P.", "who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 248962.00070000003, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Board member picks up $249K of NMM", "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526283332/0001193125-26-283332-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "NMM (Navios Maritime Partners L.P.)", "new_value": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests", "effective": "", "evidence": "we hold NMM as Navios Maritime Partners L.P.; the NYSE universe lists that code as Navios Maritime Partners LP Common Units Representing Limited Partner Interests. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-26T09:58:49.812848"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests", "new_value": "Navios Maritime Partners L.P.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001415921", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001415921", "applied": 1, "detected_at": "2026-10-26T09:57:51.929813"}]}, "key_people": [{"who": "Angeliki Frangou", "who_key": "Frangou Angeliki", "role": "See Remarks, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 854436892.7868, "sold": 0, "net": 854436892.7868, "trades": 34, "top_score": 75.0, "lean": "buying", "history": [{"action": "BUY", "amount": 249977.94389999998, "date": "2026-08-12", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526347503/0001193125-26-347503-index.htm"}, {"action": "BUY", "amount": 251169.71050000002, "date": "2026-08-07", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526340786/0001193125-26-340786-index.htm"}, {"action": "BUY", "amount": 200758.53089999998, "date": "2026-08-04", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526333500/0001193125-26-333500-index.htm"}, {"action": "BUY", "amount": 250501.0185, "date": "2026-07-30", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526326536/0001193125-26-326536-index.htm"}, {"action": "BUY", "amount": 846289995.8828, "date": "2026-07-27", "score": 75.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526318541/0001193125-26-318541-index.htm"}, {"action": "BUY", "amount": 253221.18310000002, "date": "2026-07-22", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526312801/0001193125-26-312801-index.htm"}, {"action": "BUY", "amount": 247865.2409, "date": "2026-07-17", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526308116/0001193125-26-308116-index.htm"}, {"action": "BUY", "amount": 251556.0414, "date": "2026-07-14", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526303693/0001193125-26-303693-index.htm"}, {"action": "BUY", "amount": 249015.84230000002, "date": "2026-07-09", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526300022/0001193125-26-300022-index.htm"}, {"action": "BUY", "amount": 256384.162, "date": "2026-07-06", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526296682/0001193125-26-296682-index.htm"}, {"action": "BUY", "amount": 249257.6819, "date": "2026-06-30", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526291189/0001193125-26-291189-index.htm"}, {"action": "BUY", "amount": 248962.00070000003, "date": "2026-06-25", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526283332/0001193125-26-283332-index.htm"}, {"action": "BUY", "amount": 249162.8606, "date": "2026-06-22", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526278141/0001193125-26-278141-index.htm"}, {"action": "BUY", "amount": 249250.03139999998, "date": "2026-06-16", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526273154/0001193125-26-273154-index.htm"}, {"action": "BUY", "amount": 252703.5158, "date": "2026-06-11", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526268222/0001193125-26-268222-index.htm"}, {"action": "BUY", "amount": 249829.97880000004, "date": "2026-06-08", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526262655/0001193125-26-262655-index.htm"}, {"action": "BUY", "amount": 252903.6632, "date": "2026-06-03", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526256139/0001193125-26-256139-index.htm"}, {"action": "BUY", "amount": 248065.6604, "date": "2026-05-29", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526249222/0001193125-26-249222-index.htm"}, {"action": "BUY", "amount": 251366.7694, "date": "2026-05-26", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526240031/0001193125-26-240031-index.htm"}, {"action": "BUY", "amount": 252535.5001, "date": "2026-05-20", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526233108/0001193125-26-233108-index.htm"}, {"action": "BUY", "amount": 249273.30950000003, "date": "2026-05-15", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526227571/0001193125-26-227571-index.htm"}, {"action": "BUY", "amount": 251963.3432, "date": "2026-05-12", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526220289/0001193125-26-220289-index.htm"}, {"action": "BUY", "amount": 250776.3238, "date": "2026-05-07", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526212819/0001193125-26-212819-index.htm"}, {"action": "BUY", "amount": 250667.85239999997, "date": "2026-05-04", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526204725/0001193125-26-204725-index.htm"}, {"action": "BUY", "amount": 250302.9411, "date": "2026-04-29", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526193222/0001193125-26-193222-index.htm"}], "latest": {"action": "BUY", "amount": 249977.94389999998, "date": "2026-08-12", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1415921/000119312526347503/0001193125-26-347503-index.htm"}}], "activity": [{"date": "2026-08-04", "net": 200758.53089999998}, {"date": "2026-08-07", "net": 251169.71050000002}, {"date": "2026-08-12", "net": 249977.94389999998}], "announcements": [{"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340786", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333500", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001193125-26-326536", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001193125-26-318541", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312801", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-308116", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303693", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "Insider transaction", "accession": "0001193125-26-300022", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001193125-26-296682", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-291189", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283332", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001193125-26-278141", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273154", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268222", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262655", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-04", "title": "Form EFFECT", "accession": "9999999995-26-001887", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-04", "title": "Form 424B3", "accession": "0001193125-26-257617", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256139", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249222", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-240031", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-22", "title": "Form F-3", "accession": "0001193125-26-236864", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001193125-26-235615", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-233108", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001193125-26-227571", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220289", "price_sensitive": false}], "performance": {"ticker": "NMM", "has_prices": true, "summary": {"n": 34, "avg": 0.10331021256195615, "win_rate": 0.9705882352941176, "best": 0.21702582913036814, "worst": 0.0, "as_of": "2026-08-12"}, "buys": [{"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 249977.94389999998, "date": "2026-08-12", "score": 43.8, "ref_price": 79.63, "return": 0.0}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 251169.71050000002, "date": "2026-08-07", "score": 43.8, "ref_price": 79.35, "return": 0.0035286704473850177}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 200758.53089999998, "date": "2026-08-04", "score": 42.7, "ref_price": 78.31, "return": 0.016856084791214317}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 250501.0185, "date": "2026-07-30", "score": 43.8, "ref_price": 79.27, "return": 0.004541440645893774}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 846289995.8828, "date": "2026-07-27", "score": 75.0, "ref_price": 77.71, "return": 0.02470724488482823}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 253221.18310000002, "date": "2026-07-22", "score": 43.9, "ref_price": 73.66, "return": 0.08104805864784143}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 247865.2409, "date": "2026-07-17", "score": 43.8, "ref_price": 71.37, "return": 0.11573490262014839}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 251556.0414, "date": "2026-07-14", "score": 43.8, "ref_price": 74.52, "return": 0.06857219538378959}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 249015.84230000002, "date": "2026-07-09", "score": 43.8, "ref_price": 73.77, "return": 0.07943608512945642}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 256384.162, "date": "2026-07-06", "score": 43.9, "ref_price": 74.85, "return": 0.0638610554442218}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 249257.6819, "date": "2026-06-30", "score": 43.8, "ref_price": 70.07, "return": 0.13643499357785077}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 248962.00070000003, "date": "2026-06-25", "score": 43.8, "ref_price": 69.73, "return": 0.14197619389072122}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 249162.8606, "date": "2026-06-22", "score": 43.8, "ref_price": 71.84, "return": 0.10843541202672594}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 249250.03139999998, "date": "2026-06-16", "score": 43.8, "ref_price": 74.0, "return": 0.07608108108108103}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 252703.5158, "date": "2026-06-11", "score": 43.9, "ref_price": 73.4, "return": 0.08487738419618514}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 249829.97880000004, "date": "2026-06-08", "score": 43.8, "ref_price": 70.91, "return": 0.12297278240022563}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 252903.6632, "date": "2026-06-03", "score": 43.9, "ref_price": 71.41, "return": 0.11510992858143117}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 248065.6604, "date": "2026-05-29", "score": 43.8, "ref_price": 69.27, "return": 0.14955969395120544}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 251366.7694, "date": "2026-05-26", "score": 43.8, "ref_price": 73.61, "return": 0.08178236652628713}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 252535.5001, "date": "2026-05-20", "score": 43.9, "ref_price": 75.23, "return": 0.05848730559617162}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 249273.30950000003, "date": "2026-05-15", "score": 43.8, "ref_price": 71.65, "return": 0.11137473831123502}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 251963.3432, "date": "2026-05-12", "score": 43.8, "ref_price": 73.43, "return": 0.08443415497752946}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 250776.3238, "date": "2026-05-07", "score": 43.8, "ref_price": 71.57, "return": 0.1126170183037586}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 250667.85239999997, "date": "2026-05-04", "score": 43.8, "ref_price": 71.18, "return": 0.11871312166338842}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 250302.9411, "date": "2026-04-29", "score": 43.8, "ref_price": 70.82, "return": 0.12439988703756005}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 251999.0186, "date": "2026-04-24", "score": 43.8, "ref_price": 70.32, "return": 0.13239476678043235}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 250575.0957, "date": "2026-04-21", "score": 43.8, "ref_price": 68.6, "return": 0.16078717201166184}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 251826.2279, "date": "2026-04-16", "score": 43.8, "ref_price": 69.38, "return": 0.14773710002882676}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 248220.1925, "date": "2026-04-13", "score": 43.8, "ref_price": 69.91, "return": 0.1390359033042483}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 253025.35309999998, "date": "2026-04-08", "score": 43.9, "ref_price": 72.13, "return": 0.10397892693747401}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 169545.9816, "date": "2026-04-02", "score": 41.8, "ref_price": 69.44, "return": 0.1467453917050691}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 251157.7404, "date": "2026-03-31", "score": 43.8, "ref_price": 67.48, "return": 0.18005334914048593}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 253536.97110000002, "date": "2026-03-26", "score": 43.9, "ref_price": 66.4, "return": 0.19924698795180706}, {"who": "Frangou Angeliki", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks, Director, 10% Owner", "amount": 249539.21730000002, "date": "2026-03-23", "score": 43.8, "ref_price": 65.43, "return": 0.21702582913036814}]}, "price_series": [{"date": "2016-08-04", "close": 23.0805, "volume": 14120.0}, {"date": "2016-08-05", "close": 24.1045, "volume": 30250.0}, {"date": "2016-08-08", "close": 24.5772, "volume": 22558.0}, {"date": "2016-08-09", "close": 24.5772, "volume": 11250.0}, {"date": "2016-08-10", "close": 23.7895, "volume": 19185.0}, {"date": "2016-08-11", "close": 24.5772, "volume": 45977.0}, {"date": "2016-08-12", "close": 25.8376, "volume": 37825.0}, {"date": "2016-08-15", "close": 26.4677, "volume": 36234.0}, {"date": "2016-08-16", "close": 25.5225, "volume": 21055.0}, {"date": "2016-08-17", "close": 24.8923, "volume": 17391.0}, {"date": "2016-08-18", "close": 25.9163, "volume": 15021.0}, {"date": "2016-08-19", "close": 25.0498, "volume": 10835.0}, {"date": "2016-08-22", "close": 23.947, "volume": 25828.0}, {"date": "2016-08-23", "close": 23.947, "volume": 15285.0}, {"date": "2016-08-24", "close": 24.1045, "volume": 22664.0}, {"date": "2016-08-25", "close": 23.6319, "volume": 21308.0}, {"date": "2016-08-26", "close": 23.6319, "volume": 14120.0}, {"date": "2016-08-29", "close": 23.4744, "volume": 15163.0}, {"date": "2016-08-30", "close": 23.4744, "volume": 8007.0}, {"date": "2016-08-31", "close": 21.7414, "volume": 38751.0}, {"date": "2016-09-01", "close": 22.0565, "volume": 17736.0}, {"date": "2016-09-02", "close": 22.214, "volume": 12359.0}, {"date": "2016-09-06", "close": 22.5291, "volume": 20532.0}, {"date": "2016-09-07", "close": 23.0017, "volume": 16800.0}, {"date": "2016-09-08", "close": 23.6319, "volume": 19135.0}, {"date": "2016-09-09", "close": 22.3715, "volume": 28470.0}, {"date": "2016-09-12", "close": 23.1593, "volume": 21589.0}, {"date": "2016-09-13", "close": 22.0565, "volume": 18545.0}, {"date": "2016-09-14", "close": 21.2687, "volume": 21041.0}, {"date": "2016-09-15", "close": 20.481, "volume": 47903.0}, {"date": "2016-09-16", "close": 21.7414, "volume": 15798.0}, {"date": "2016-09-19", "close": 21.4263, "volume": 14729.0}, {"date": "2016-09-20", "close": 21.4263, "volume": 12618.0}, {"date": "2016-09-21", "close": 21.7414, "volume": 15795.0}, {"date": "2016-09-22", "close": 23.1593, "volume": 51391.0}, {"date": "2016-09-23", "close": 23.1593, "volume": 20759.0}, {"date": "2016-09-26", "close": 22.0565, "volume": 9638.0}, {"date": "2016-09-27", "close": 22.3715, "volume": 10091.0}, {"date": "2016-09-28", "close": 22.6866, "volume": 27438.0}, {"date": "2016-09-29", "close": 22.5291, "volume": 20576.0}, {"date": "2016-09-30", "close": 21.8989, "volume": 29853.0}, {"date": "2016-10-03", "close": 21.8989, "volume": 9309.0}, {"date": "2016-10-04", "close": 21.8989, "volume": 15513.0}, {"date": "2016-10-05", "close": 21.8989, "volume": 9490.0}, {"date": "2016-10-06", "close": 21.8989, "volume": 12697.0}, {"date": "2016-10-07", "close": 22.8316, "volume": 20814.0}, {"date": "2016-10-10", "close": 22.0565, "volume": 6756.0}, {"date": "2016-10-11", "close": 21.8989, "volume": 14633.0}, {"date": "2016-10-12", "close": 21.7414, "volume": 8738.0}, {"date": "2016-10-13", "close": 20.7961, "volume": 30820.0}, {"date": "2016-10-14", "close": 21.2687, "volume": 10123.0}, {"date": "2016-10-17", "close": 21.5838, "volume": 10214.0}, {"date": "2016-10-18", "close": 22.3715, "volume": 22936.0}, {"date": "2016-10-19", "close": 22.0565, "volume": 12960.0}, {"date": "2016-10-20", "close": 22.3715, "volume": 16972.0}, {"date": "2016-10-21", "close": 21.7414, "volume": 7448.0}, {"date": "2016-10-24", "close": 21.8989, "volume": 18325.0}, {"date": "2016-10-25", "close": 20.9536, "volume": 18706.0}, {"date": "2016-10-26", "close": 20.6385, "volume": 20054.0}, {"date": "2016-10-27", "close": 20.9536, "volume": 16135.0}, {"date": "2016-10-28", "close": 20.9536, "volume": 17264.0}, {"date": "2016-10-31", "close": 20.1659, "volume": 33711.0}, {"date": "2016-11-01", "close": 20.0084, "volume": 27715.0}, {"date": "2016-11-02", "close": 19.5357, "volume": 25840.0}, {"date": "2016-11-03", "close": 18.748, "volume": 23321.0}, {"date": "2016-11-04", "close": 18.5904, "volume": 13252.0}, {"date": "2016-11-07", "close": 19.0631, "volume": 10465.0}, {"date": "2016-11-08", "close": 19.2206, "volume": 12987.0}, {"date": "2016-11-09", "close": 20.6385, "volume": 24738.0}, {"date": "2016-11-10", "close": 20.9536, "volume": 28169.0}, {"date": "2016-11-11", "close": 22.214, "volume": 85185.0}, {"date": "2016-11-14", "close": 24.2621, "volume": 160114.0}, {"date": "2016-11-15", "close": 27.413, "volume": 220082.0}, {"date": "2016-11-16", "close": 33.0847, "volume": 430854.0}, {"date": "2016-11-17", "close": 31.3517, "volume": 695821.0}, {"date": "2016-11-18", "close": 32.4545, "volume": 120817.0}, {"date": "2016-11-21", "close": 30.7215, "volume": 121955.0}, {"date": "2016-11-22", "close": 27.7281, "volume": 123385.0}, {"date": "2016-11-23", "close": 26.4677, "volume": 86378.0}, {"date": "2016-11-25", "close": 26.1526, "volume": 25070.0}, {"date": "2016-11-28", "close": 27.413, "volume": 70113.0}, {"date": "2016-11-29", "close": 26.9404, "volume": 26822.0}, {"date": "2016-11-30", "close": 26.6253, "volume": 55024.0}, {"date": "2016-12-01", "close": 26.6253, "volume": 52781.0}, {"date": "2016-12-02", "close": 26.3102, "volume": 20802.0}, {"date": "2016-12-05", "close": 25.9951, "volume": 44522.0}, {"date": "2016-12-06", "close": 25.68, "volume": 48002.0}, {"date": "2016-12-07", "close": 23.947, "volume": 98844.0}, {"date": "2016-12-08", "close": 25.5225, "volume": 42831.0}, {"date": "2016-12-09", "close": 25.2074, "volume": 34331.0}, {"date": "2016-12-12", "close": 24.1045, "volume": 44746.0}, {"date": "2016-12-13", "close": 23.7895, "volume": 28110.0}, {"date": "2016-12-14", "close": 22.5291, "volume": 47539.0}, {"date": "2016-12-15", "close": 23.947, "volume": 65662.0}, {"date": "2016-12-16", "close": 23.4744, "volume": 56931.0}, {"date": "2016-12-19", "close": 23.3168, "volume": 21788.0}, {"date": "2016-12-20", "close": 22.8442, "volume": 38502.0}, {"date": "2016-12-21", "close": 23.0017, "volume": 19417.0}, {"date": "2016-12-22", "close": 24.5772, "volume": 65081.0}, {"date": "2016-12-23", "close": 24.5772, "volume": 39655.0}, {"date": "2016-12-27", "close": 23.7895, "volume": 37452.0}, {"date": "2016-12-28", "close": 23.6319, "volume": 34476.0}, {"date": "2016-12-29", "close": 23.0017, "volume": 45114.0}, {"date": "2016-12-30", "close": 22.214, "volume": 75680.0}, {"date": "2017-01-03", "close": 23.1593, "volume": 32858.0}, {"date": "2017-01-04", "close": 25.3649, "volume": 64017.0}, {"date": "2017-01-05", "close": 25.8376, "volume": 43606.0}, {"date": "2017-01-06", "close": 25.3649, "volume": 15961.0}, {"date": "2017-01-09", "close": 23.947, "volume": 48704.0}, {"date": "2017-01-10", "close": 24.2621, "volume": 25264.0}, {"date": "2017-01-11", "close": 24.8923, "volume": 9846.0}, {"date": "2017-01-12", "close": 24.4196, "volume": 22989.0}, {"date": "2017-01-13", "close": 25.2074, "volume": 30211.0}, {"date": "2017-01-17", "close": 24.2621, "volume": 33563.0}, {"date": "2017-01-18", "close": 25.3649, "volume": 31206.0}, {"date": "2017-01-19", "close": 25.68, "volume": 26351.0}, {"date": "2017-01-20", "close": 27.0979, "volume": 77620.0}, {"date": "2017-01-23", "close": 27.2555, "volume": 68562.0}, {"date": "2017-01-24", "close": 26.7828, "volume": 40677.0}, {"date": "2017-01-25", "close": 27.0979, "volume": 23413.0}, {"date": "2017-01-26", "close": 25.2074, "volume": 52673.0}, {"date": "2017-01-27", "close": 24.656, "volume": 61053.0}, {"date": "2017-01-30", "close": 25.8376, "volume": 46652.0}, {"date": "2017-01-31", "close": 26.6253, "volume": 36358.0}, {"date": "2017-02-01", "close": 26.4677, "volume": 22537.0}, {"date": "2017-02-02", "close": 25.9951, "volume": 17371.0}, {"date": "2017-02-03", "close": 26.1526, "volume": 29264.0}, {"date": "2017-02-06", "close": 25.9951, "volume": 24809.0}, {"date": "2017-02-07", "close": 25.9951, "volume": 17027.0}, {"date": "2017-02-08", "close": 25.0498, "volume": 19687.0}, {"date": "2017-02-09", "close": 25.5225, "volume": 16278.0}, {"date": "2017-02-10", "close": 26.3102, "volume": 41054.0}, {"date": "2017-02-13", "close": 27.8857, "volume": 65333.0}, {"date": "2017-02-14", "close": 32.1394, "volume": 265461.0}, {"date": "2017-02-15", "close": 30.0913, "volume": 109936.0}, {"date": "2017-02-16", "close": 29.3036, "volume": 51925.0}, {"date": "2017-02-17", "close": 29.3036, "volume": 25800.0}, {"date": "2017-02-21", "close": 31.1941, "volume": 69298.0}, {"date": "2017-02-22", "close": 30.5639, "volume": 43477.0}, {"date": "2017-02-23", "close": 30.0913, "volume": 54265.0}, {"date": "2017-02-24", "close": 28.8309, "volume": 23635.0}, {"date": "2017-02-27", "close": 28.3583, "volume": 15387.0}, {"date": "2017-02-28", "close": 27.413, "volume": 26882.0}, {"date": "2017-03-01", "close": 29.146, "volume": 39639.0}, {"date": "2017-03-02", "close": 29.146, "volume": 27461.0}, {"date": "2017-03-03", "close": 29.146, "volume": 20974.0}, {"date": "2017-03-06", "close": 29.146, "volume": 46539.0}, {"date": "2017-03-07", "close": 30.4064, "volume": 85396.0}, {"date": "2017-03-08", "close": 35.4479, "volume": 156907.0}, {"date": "2017-03-09", "close": 34.6601, "volume": 83181.0}, {"date": "2017-03-10", "close": 39.0714, "volume": 95307.0}, {"date": "2017-03-13", "close": 41.4346, "volume": 137650.0}, {"date": "2017-03-14", "close": 39.3865, "volume": 68222.0}, {"date": "2017-03-15", "close": 34.8177, "volume": 272117.0}, {"date": "2017-03-16", "close": 35.4479, "volume": 64429.0}, {"date": "2017-03-17", "close": 34.8177, "volume": 57743.0}, {"date": "2017-03-20", "close": 34.03, "volume": 58321.0}, {"date": "2017-03-21", "close": 31.0366, "volume": 125279.0}, {"date": "2017-03-22", "close": 30.7215, "volume": 86831.0}, {"date": "2017-03-23", "close": 32.1394, "volume": 107673.0}, {"date": "2017-03-24", "close": 31.5092, "volume": 45594.0}, {"date": "2017-03-27", "close": 30.4064, "volume": 127654.0}, {"date": "2017-03-28", "close": 33.2422, "volume": 110251.0}, {"date": "2017-03-29", "close": 33.3998, "volume": 82357.0}, {"date": "2017-03-30", "close": 31.8243, "volume": 77158.0}, {"date": "2017-03-31", "close": 32.612, "volume": 92824.0}, {"date": "2017-04-03", "close": 32.7696, "volume": 22760.0}, {"date": "2017-04-04", "close": 31.8243, "volume": 19982.0}, {"date": "2017-04-05", "close": 30.879, "volume": 73965.0}, {"date": "2017-04-06", "close": 31.9819, "volume": 42130.0}, {"date": "2017-04-07", "close": 33.8724, "volume": 88992.0}, {"date": "2017-04-10", "close": 34.9752, "volume": 51501.0}, {"date": "2017-04-11", "close": 34.1875, "volume": 26927.0}, {"date": "2017-04-12", "close": 32.612, "volume": 43435.0}, {"date": "2017-04-13", "close": 32.612, "volume": 27925.0}, {"date": "2017-04-17", "close": 34.1875, "volume": 28757.0}, {"date": "2017-04-18", "close": 32.2969, "volume": 43263.0}, {"date": "2017-04-19", "close": 31.5092, "volume": 44288.0}, {"date": "2017-04-20", "close": 31.3517, "volume": 43642.0}, {"date": "2017-04-21", "close": 33.5573, "volume": 85525.0}, {"date": "2017-04-24", "close": 32.7696, "volume": 41034.0}, {"date": "2017-04-25", "close": 32.1394, "volume": 47327.0}, {"date": "2017-04-26", "close": 31.8243, "volume": 24444.0}, {"date": "2017-04-27", "close": 32.9271, "volume": 18813.0}, {"date": "2017-04-28", "close": 32.9271, "volume": 24960.0}, {"date": "2017-05-01", "close": 32.612, "volume": 25102.0}, {"date": "2017-05-02", "close": 31.8243, "volume": 34612.0}, {"date": "2017-05-03", "close": 29.9338, "volume": 58966.0}, {"date": "2017-05-04", "close": 24.8923, "volume": 218060.0}, {"date": "2017-05-05", "close": 27.2555, "volume": 121229.0}, {"date": "2017-05-08", "close": 27.413, "volume": 38168.0}, {"date": "2017-05-09", "close": 27.413, "volume": 21316.0}, {"date": "2017-05-10", "close": 27.5706, "volume": 28415.0}, {"date": "2017-05-11", "close": 26.6253, "volume": 48283.0}, {"date": "2017-05-12", "close": 26.7828, "volume": 44591.0}, {"date": "2017-05-15", "close": 25.68, "volume": 47298.0}, {"date": "2017-05-16", "close": 25.0498, "volume": 40296.0}, {"date": "2017-05-17", "close": 24.4196, "volume": 34098.0}, {"date": "2017-05-18", "close": 25.9951, "volume": 75068.0}, {"date": "2017-05-19", "close": 28.3583, "volume": 80257.0}, {"date": "2017-05-22", "close": 27.5706, "volume": 63289.0}, {"date": "2017-05-23", "close": 27.5706, "volume": 41356.0}, {"date": "2017-05-24", "close": 26.4677, "volume": 35507.0}, {"date": "2017-05-25", "close": 26.1526, "volume": 43901.0}, {"date": "2017-05-26", "close": 26.7828, "volume": 37995.0}, {"date": "2017-05-30", "close": 26.3102, "volume": 38648.0}, {"date": "2017-05-31", "close": 25.5225, "volume": 47994.0}, {"date": "2017-06-01", "close": 25.9951, "volume": 52359.0}, {"date": "2017-06-02", "close": 24.7347, "volume": 58524.0}, {"date": "2017-06-05", "close": 25.3649, "volume": 22066.0}, {"date": "2017-06-06", "close": 25.2074, "volume": 48285.0}, {"date": "2017-06-07", "close": 24.5772, "volume": 42824.0}, {"date": "2017-06-08", "close": 25.8376, "volume": 38665.0}, {"date": "2017-06-09", "close": 26.6253, "volume": 48192.0}, {"date": "2017-06-12", "close": 26.3102, "volume": 22573.0}, {"date": "2017-06-13", "close": 26.4677, "volume": 46454.0}, {"date": "2017-06-14", "close": 26.3102, "volume": 21418.0}, {"date": "2017-06-15", "close": 25.8376, "volume": 18385.0}, {"date": "2017-06-16", "close": 25.2074, "volume": 38758.0}, {"date": "2017-06-19", "close": 25.3649, "volume": 11657.0}, {"date": "2017-06-20", "close": 24.8923, "volume": 26218.0}, {"date": "2017-06-21", "close": 24.7347, "volume": 17312.0}, {"date": "2017-06-22", "close": 23.6319, "volume": 160881.0}, {"date": "2017-06-23", "close": 24.4196, "volume": 63312.0}, {"date": "2017-06-26", "close": 25.0498, "volume": 19671.0}, {"date": "2017-06-27", "close": 25.3649, "volume": 21788.0}, {"date": "2017-06-28", "close": 24.8923, "volume": 26944.0}, {"date": "2017-06-29", "close": 25.2074, "volume": 16521.0}, {"date": "2017-06-30", "close": 25.0498, "volume": 26008.0}, {"date": "2017-07-03", "close": 25.3649, "volume": 20180.0}, {"date": "2017-07-05", "close": 25.2074, "volume": 14013.0}, {"date": "2017-07-06", "close": 24.1045, "volume": 29196.0}, {"date": "2017-07-07", "close": 23.3168, "volume": 36496.0}, {"date": "2017-07-10", "close": 23.0017, "volume": 28282.0}, {"date": "2017-07-11", "close": 23.0017, "volume": 25319.0}, {"date": "2017-07-12", "close": 24.7347, "volume": 19572.0}, {"date": "2017-07-13", "close": 25.3649, "volume": 27851.0}, {"date": "2017-07-14", "close": 25.2074, "volume": 28077.0}, {"date": "2017-07-17", "close": 24.8923, "volume": 16537.0}, {"date": "2017-07-18", "close": 25.2074, "volume": 17463.0}, {"date": "2017-07-19", "close": 25.8376, "volume": 14513.0}, {"date": "2017-07-20", "close": 25.0498, "volume": 30526.0}, {"date": "2017-07-21", "close": 25.0498, "volume": 49252.0}, {"date": "2017-07-24", "close": 25.0498, "volume": 8865.0}, {"date": "2017-07-25", "close": 26.6253, "volume": 53889.0}, {"date": "2017-07-26", "close": 26.4677, "volume": 43436.0}, {"date": "2017-07-27", "close": 27.5706, "volume": 241143.0}, {"date": "2017-07-28", "close": 27.413, "volume": 80149.0}, {"date": "2017-07-31", "close": 28.2007, "volume": 122794.0}, {"date": "2017-08-01", "close": 29.146, "volume": 79565.0}, {"date": "2017-08-02", "close": 28.9885, "volume": 32600.0}, {"date": "2017-08-03", "close": 29.3036, "volume": 35490.0}, {"date": "2017-08-04", "close": 28.9885, "volume": 44559.0}, {"date": "2017-08-07", "close": 30.7215, "volume": 97235.0}, {"date": "2017-08-08", "close": 31.0366, "volume": 82773.0}, {"date": "2017-08-09", "close": 30.4064, "volume": 53037.0}, {"date": "2017-08-10", "close": 29.4611, "volume": 32905.0}, {"date": "2017-08-11", "close": 29.9338, "volume": 26945.0}, {"date": "2017-08-14", "close": 30.4064, "volume": 21414.0}, {"date": "2017-08-15", "close": 29.6187, "volume": 30405.0}, {"date": "2017-08-16", "close": 30.4064, "volume": 50073.0}, {"date": "2017-08-17", "close": 29.7762, "volume": 34965.0}, {"date": "2017-08-18", "close": 29.6187, "volume": 47774.0}, {"date": "2017-08-21", "close": 28.9885, "volume": 25997.0}, {"date": "2017-08-22", "close": 30.5639, "volume": 33009.0}, {"date": "2017-08-23", "close": 31.3517, "volume": 32644.0}, {"date": "2017-08-24", "close": 30.879, "volume": 30836.0}, {"date": "2017-08-25", "close": 32.7696, "volume": 94219.0}, {"date": "2017-08-28", "close": 31.3517, "volume": 62903.0}, {"date": "2017-08-29", "close": 31.8243, "volume": 68852.0}, {"date": "2017-08-30", "close": 31.3517, "volume": 64334.0}, {"date": "2017-08-31", "close": 32.9271, "volume": 59670.0}, {"date": "2017-09-01", "close": 33.5573, "volume": 34285.0}, {"date": "2017-09-05", "close": 32.2969, "volume": 51057.0}, {"date": "2017-09-06", "close": 33.7149, "volume": 37625.0}, {"date": "2017-09-07", "close": 32.4545, "volume": 64480.0}, {"date": "2017-09-08", "close": 33.5573, "volume": 21136.0}, {"date": "2017-09-11", "close": 33.8724, "volume": 62663.0}, {"date": "2017-09-12", "close": 33.8724, "volume": 54289.0}, {"date": "2017-09-13", "close": 33.3998, "volume": 31057.0}, {"date": "2017-09-14", "close": 34.345, "volume": 37939.0}, {"date": "2017-09-15", "close": 34.6601, "volume": 36867.0}, {"date": "2017-09-18", "close": 34.345, "volume": 39183.0}, {"date": "2017-09-19", "close": 34.5026, "volume": 22051.0}, {"date": "2017-09-20", "close": 34.345, "volume": 35151.0}, {"date": "2017-09-21", "close": 33.8724, "volume": 40079.0}, {"date": "2017-09-22", "close": 33.5573, "volume": 24645.0}, {"date": "2017-09-25", "close": 32.9271, "volume": 38961.0}, {"date": "2017-09-26", "close": 33.0847, "volume": 36071.0}, {"date": "2017-09-27", "close": 33.0847, "volume": 41603.0}, {"date": "2017-09-28", "close": 33.0847, "volume": 15113.0}, {"date": "2017-09-29", "close": 32.2969, "volume": 22058.0}, {"date": "2017-10-02", "close": 31.8243, "volume": 16051.0}, {"date": "2017-10-03", "close": 32.612, "volume": 16062.0}, {"date": "2017-10-04", "close": 32.612, "volume": 25915.0}, {"date": "2017-10-05", "close": 33.5573, "volume": 21198.0}, {"date": "2017-10-06", "close": 32.7696, "volume": 17751.0}, {"date": "2017-10-09", "close": 32.2969, "volume": 18633.0}, {"date": "2017-10-10", "close": 32.4545, "volume": 20183.0}, {"date": "2017-10-11", "close": 32.1394, "volume": 6926.0}, {"date": "2017-10-12", "close": 32.4545, "volume": 9549.0}, {"date": "2017-10-13", "close": 33.3998, "volume": 24498.0}, {"date": "2017-10-16", "close": 33.3998, "volume": 29802.0}, {"date": "2017-10-17", "close": 33.0847, "volume": 17284.0}, {"date": "2017-10-18", "close": 32.7696, "volume": 14289.0}, {"date": "2017-10-19", "close": 32.612, "volume": 22209.0}, {"date": "2017-10-20", "close": 33.0847, "volume": 17135.0}, {"date": "2017-10-23", "close": 32.612, "volume": 21720.0}, {"date": "2017-10-24", "close": 32.9271, "volume": 37418.0}, {"date": "2017-10-25", "close": 32.4545, "volume": 28156.0}, {"date": "2017-10-26", "close": 32.1394, "volume": 37281.0}, {"date": "2017-10-27", "close": 32.1394, "volume": 31528.0}, {"date": "2017-10-30", "close": 32.4545, "volume": 10493.0}, {"date": "2017-10-31", "close": 33.0847, "volume": 13739.0}, {"date": "2017-11-01", "close": 32.612, "volume": 16193.0}, {"date": "2017-11-02", "close": 32.1394, "volume": 23535.0}, {"date": "2017-11-03", "close": 31.3517, "volume": 27141.0}, {"date": "2017-11-06", "close": 32.612, "volume": 32601.0}, {"date": "2017-11-07", "close": 33.0847, "volume": 61876.0}, {"date": "2017-11-08", "close": 33.2422, "volume": 53346.0}, {"date": "2017-11-09", "close": 33.0847, "volume": 47110.0}, {"date": "2017-11-10", "close": 33.2422, "volume": 33626.0}, {"date": "2017-11-13", "close": 33.5573, "volume": 40233.0}, {"date": "2017-11-14", "close": 31.5092, "volume": 67051.0}, {"date": "2017-11-15", "close": 30.0913, "volume": 59365.0}, {"date": "2017-11-16", "close": 29.7762, "volume": 54118.0}, {"date": "2017-11-17", "close": 31.0366, "volume": 26899.0}, {"date": "2017-11-20", "close": 30.7215, "volume": 17067.0}, {"date": "2017-11-21", "close": 31.0366, "volume": 36371.0}, {"date": "2017-11-22", "close": 29.9338, "volume": 38590.0}, {"date": "2017-11-24", "close": 30.0913, "volume": 14749.0}, {"date": "2017-11-27", "close": 30.4064, "volume": 45322.0}, {"date": "2017-11-28", "close": 31.9819, "volume": 79059.0}, {"date": "2017-11-29", "close": 31.9819, "volume": 56100.0}, {"date": "2017-11-30", "close": 33.2422, "volume": 57704.0}, {"date": "2017-12-01", "close": 33.0847, "volume": 44801.0}, {"date": "2017-12-04", "close": 33.7149, "volume": 55059.0}, {"date": "2017-12-05", "close": 32.7696, "volume": 50992.0}, {"date": "2017-12-06", "close": 32.2969, "volume": 42951.0}, {"date": "2017-12-07", "close": 32.1394, "volume": 36557.0}, {"date": "2017-12-08", "close": 33.3998, "volume": 52922.0}, {"date": "2017-12-11", "close": 36.0781, "volume": 137488.0}, {"date": "2017-12-12", "close": 37.0233, "volume": 93843.0}, {"date": "2017-12-13", "close": 35.763, "volume": 114144.0}, {"date": "2017-12-14", "close": 35.4479, "volume": 48169.0}, {"date": "2017-12-15", "close": 36.0781, "volume": 49191.0}, {"date": "2017-12-18", "close": 36.8658, "volume": 98066.0}, {"date": "2017-12-19", "close": 36.0781, "volume": 85927.0}, {"date": "2017-12-20", "close": 36.0781, "volume": 110202.0}, {"date": "2017-12-21", "close": 35.9205, "volume": 71964.0}, {"date": "2017-12-22", "close": 35.763, "volume": 76591.0}, {"date": "2017-12-26", "close": 36.0781, "volume": 67079.0}, {"date": "2017-12-27", "close": 35.9205, "volume": 52385.0}, {"date": "2017-12-28", "close": 35.763, "volume": 51576.0}, {"date": "2017-12-29", "close": 37.1809, "volume": 110440.0}, {"date": "2018-01-02", "close": 37.3384, "volume": 92102.0}, {"date": "2018-01-03", "close": 38.2837, "volume": 162878.0}, {"date": "2018-01-04", "close": 38.2837, "volume": 95650.0}, {"date": "2018-01-05", "close": 38.4412, "volume": 70988.0}, {"date": "2018-01-08", "close": 39.3865, "volume": 116871.0}, {"date": "2018-01-09", "close": 40.1742, "volume": 56311.0}, {"date": "2018-01-10", "close": 37.9686, "volume": 57195.0}, {"date": "2018-01-11", "close": 38.9139, "volume": 62213.0}, {"date": "2018-01-12", "close": 38.4412, "volume": 28557.0}, {"date": "2018-01-16", "close": 37.0233, "volume": 62752.0}, {"date": "2018-01-17", "close": 36.2356, "volume": 105832.0}, {"date": "2018-01-18", "close": 35.2903, "volume": 52386.0}, {"date": "2018-01-19", "close": 35.6054, "volume": 31341.0}, {"date": "2018-01-22", "close": 36.3931, "volume": 27491.0}, {"date": "2018-01-23", "close": 36.7082, "volume": 38216.0}, {"date": "2018-01-24", "close": 35.4479, "volume": 61270.0}, {"date": "2018-01-25", "close": 34.8177, "volume": 63642.0}, {"date": "2018-01-26", "close": 35.1328, "volume": 37156.0}, {"date": "2018-01-29", "close": 34.1875, "volume": 62012.0}, {"date": "2018-01-30", "close": 33.3998, "volume": 90208.0}, {"date": "2018-01-31", "close": 32.7696, "volume": 78263.0}, {"date": "2018-02-01", "close": 32.9271, "volume": 65561.0}, {"date": "2018-02-02", "close": 32.612, "volume": 74789.0}, {"date": "2018-02-05", "close": 32.7696, "volume": 162340.0}, {"date": "2018-02-06", "close": 33.8724, "volume": 98988.0}, {"date": "2018-02-07", "close": 32.9271, "volume": 53668.0}, {"date": "2018-02-08", "close": 32.4545, "volume": 105683.0}, {"date": "2018-02-09", "close": 32.1394, "volume": 108024.0}, {"date": "2018-02-12", "close": 33.2422, "volume": 59803.0}, {"date": "2018-02-13", "close": 33.7149, "volume": 46218.0}, {"date": "2018-02-14", "close": 31.1941, "volume": 270792.0}, {"date": "2018-02-15", "close": 30.879, "volume": 120773.0}, {"date": "2018-02-16", "close": 29.9338, "volume": 70523.0}, {"date": "2018-02-20", "close": 30.5639, "volume": 79170.0}, {"date": "2018-02-21", "close": 30.2488, "volume": 34929.0}, {"date": "2018-02-22", "close": 30.7215, "volume": 39817.0}, {"date": "2018-02-23", "close": 30.879, "volume": 28251.0}, {"date": "2018-02-26", "close": 31.0366, "volume": 16664.0}, {"date": "2018-02-27", "close": 31.0366, "volume": 59537.0}, {"date": "2018-02-28", "close": 30.7215, "volume": 34971.0}, {"date": "2018-03-01", "close": 31.3517, "volume": 54268.0}, {"date": "2018-03-02", "close": 31.1941, "volume": 33036.0}, {"date": "2018-03-05", "close": 31.1941, "volume": 40259.0}, {"date": "2018-03-06", "close": 32.4545, "volume": 59126.0}, {"date": "2018-03-07", "close": 32.4545, "volume": 40246.0}, {"date": "2018-03-08", "close": 32.4545, "volume": 27511.0}, {"date": "2018-03-09", "close": 33.2422, "volume": 41376.0}, {"date": "2018-03-12", "close": 33.3998, "volume": 46053.0}, {"date": "2018-03-13", "close": 33.0847, "volume": 41931.0}, {"date": "2018-03-14", "close": 31.9819, "volume": 54000.0}, {"date": "2018-03-15", "close": 31.3517, "volume": 43971.0}, {"date": "2018-03-16", "close": 31.8243, "volume": 14352.0}, {"date": "2018-03-19", "close": 30.5639, "volume": 48892.0}, {"date": "2018-03-20", "close": 30.0913, "volume": 94155.0}, {"date": "2018-03-21", "close": 30.5639, "volume": 48876.0}, {"date": "2018-03-22", "close": 28.9885, "volume": 91388.0}, {"date": "2018-03-23", "close": 28.8309, "volume": 66383.0}, {"date": "2018-03-26", "close": 28.2007, "volume": 47823.0}, {"date": "2018-03-27", "close": 27.413, "volume": 74160.0}, {"date": "2018-03-28", "close": 26.4677, "volume": 103095.0}, {"date": "2018-03-29", "close": 28.3583, "volume": 64712.0}, {"date": "2018-04-02", "close": 27.5706, "volume": 29238.0}, {"date": "2018-04-03", "close": 26.9404, "volume": 24671.0}, {"date": "2018-04-04", "close": 26.4677, "volume": 40568.0}, {"date": "2018-04-05", "close": 26.9404, "volume": 32705.0}, {"date": "2018-04-06", "close": 25.8376, "volume": 39263.0}, {"date": "2018-04-09", "close": 25.68, "volume": 21751.0}, {"date": "2018-04-10", "close": 27.2555, "volume": 47785.0}, {"date": "2018-04-11", "close": 26.6253, "volume": 28733.0}, {"date": "2018-04-12", "close": 26.6253, "volume": 39141.0}, {"date": "2018-04-13", "close": 26.7828, "volume": 16094.0}, {"date": "2018-04-16", "close": 26.9404, "volume": 16632.0}, {"date": "2018-04-17", "close": 26.9404, "volume": 61433.0}, {"date": "2018-04-18", "close": 28.0432, "volume": 86354.0}, {"date": "2018-04-19", "close": 29.146, "volume": 50632.0}, {"date": "2018-04-20", "close": 28.5158, "volume": 20200.0}, {"date": "2018-04-23", "close": 28.6734, "volume": 24890.0}, {"date": "2018-04-24", "close": 28.2007, "volume": 39340.0}, {"date": "2018-04-25", "close": 28.3583, "volume": 20387.0}, {"date": "2018-04-26", "close": 28.0432, "volume": 35101.0}, {"date": "2018-04-27", "close": 27.5706, "volume": 59014.0}, {"date": "2018-04-30", "close": 27.0979, "volume": 27462.0}, {"date": "2018-05-01", "close": 26.7828, "volume": 46484.0}, {"date": "2018-05-02", "close": 28.0432, "volume": 21212.0}, {"date": "2018-05-03", "close": 29.3036, "volume": 35628.0}, {"date": "2018-05-04", "close": 29.3036, "volume": 21131.0}, {"date": "2018-05-07", "close": 30.2488, "volume": 39111.0}, {"date": "2018-05-08", "close": 29.7762, "volume": 65273.0}, {"date": "2018-05-09", "close": 29.9338, "volume": 27374.0}, {"date": "2018-05-10", "close": 29.7762, "volume": 10502.0}, {"date": "2018-05-11", "close": 30.2488, "volume": 25213.0}, {"date": "2018-05-14", "close": 30.2488, "volume": 34283.0}, {"date": "2018-05-15", "close": 30.0913, "volume": 21822.0}, {"date": "2018-05-16", "close": 29.9338, "volume": 20684.0}, {"date": "2018-05-17", "close": 29.3036, "volume": 17985.0}, {"date": "2018-05-18", "close": 29.146, "volume": 8962.0}, {"date": "2018-05-21", "close": 28.8309, "volume": 19927.0}, {"date": "2018-05-22", "close": 28.8309, "volume": 34964.0}, {"date": "2018-05-23", "close": 28.3583, "volume": 32836.0}, {"date": "2018-05-24", "close": 28.0432, "volume": 39883.0}, {"date": "2018-05-25", "close": 27.7281, "volume": 30142.0}, {"date": "2018-05-29", "close": 27.8857, "volume": 17639.0}, {"date": "2018-05-30", "close": 28.6734, "volume": 45128.0}, {"date": "2018-05-31", "close": 28.8309, "volume": 24862.0}, {"date": "2018-06-01", "close": 28.8309, "volume": 37684.0}, {"date": "2018-06-04", "close": 28.6734, "volume": 39687.0}, {"date": "2018-06-05", "close": 28.2007, "volume": 50831.0}, {"date": "2018-06-06", "close": 28.3583, "volume": 37461.0}, {"date": "2018-06-07", "close": 28.6734, "volume": 21966.0}, {"date": "2018-06-08", "close": 27.8857, "volume": 30137.0}, {"date": "2018-06-11", "close": 28.6734, "volume": 21187.0}, {"date": "2018-06-12", "close": 28.3583, "volume": 32615.0}, {"date": "2018-06-13", "close": 28.5158, "volume": 29485.0}, {"date": "2018-06-14", "close": 28.2007, "volume": 63721.0}, {"date": "2018-06-15", "close": 28.0432, "volume": 44533.0}, {"date": "2018-06-18", "close": 30.0913, "volume": 212451.0}, {"date": "2018-06-19", "close": 30.2488, "volume": 45395.0}, {"date": "2018-06-20", "close": 30.2488, "volume": 114646.0}, {"date": "2018-06-21", "close": 30.4064, "volume": 153337.0}, {"date": "2018-06-22", "close": 31.3517, "volume": 68502.0}, {"date": "2018-06-25", "close": 31.3517, "volume": 42046.0}, {"date": "2018-06-26", "close": 31.5092, "volume": 29555.0}, {"date": "2018-06-27", "close": 31.0366, "volume": 87376.0}, {"date": "2018-06-28", "close": 29.9338, "volume": 106086.0}, {"date": "2018-06-29", "close": 29.7762, "volume": 107964.0}, {"date": "2018-07-02", "close": 30.7215, "volume": 136459.0}, {"date": "2018-07-03", "close": 30.7215, "volume": 39697.0}, {"date": "2018-07-05", "close": 32.612, "volume": 131605.0}, {"date": "2018-07-06", "close": 32.7696, "volume": 61694.0}, {"date": "2018-07-09", "close": 32.7696, "volume": 46185.0}, {"date": "2018-07-10", "close": 33.0847, "volume": 22176.0}, {"date": "2018-07-11", "close": 32.612, "volume": 47994.0}, {"date": "2018-07-12", "close": 33.0847, "volume": 25829.0}, {"date": "2018-07-13", "close": 32.4545, "volume": 29280.0}, {"date": "2018-07-16", "close": 32.1394, "volume": 38865.0}, {"date": "2018-07-17", "close": 31.8243, "volume": 40813.0}, {"date": "2018-07-18", "close": 32.4545, "volume": 46264.0}, {"date": "2018-07-19", "close": 32.9271, "volume": 18188.0}, {"date": "2018-07-20", "close": 31.9819, "volume": 23296.0}, {"date": "2018-07-23", "close": 31.8243, "volume": 23076.0}, {"date": "2018-07-24", "close": 32.2969, "volume": 24130.0}, {"date": "2018-07-25", "close": 32.2969, "volume": 21224.0}, {"date": "2018-07-26", "close": 31.9819, "volume": 12912.0}, {"date": "2018-07-27", "close": 31.6668, "volume": 32280.0}, {"date": "2018-07-30", "close": 31.0366, "volume": 26254.0}, {"date": "2018-07-31", "close": 31.6668, "volume": 13065.0}, {"date": "2018-08-01", "close": 32.1394, "volume": 12131.0}, {"date": "2018-08-02", "close": 32.7696, "volume": 30252.0}, {"date": "2018-08-03", "close": 32.4545, "volume": 17691.0}, {"date": "2018-08-06", "close": 32.2969, "volume": 22384.0}, {"date": "2018-08-07", "close": 31.9819, "volume": 19852.0}, {"date": "2018-08-08", "close": 31.6668, "volume": 22744.0}, {"date": "2018-08-09", "close": 31.6668, "volume": 39399.0}, {"date": "2018-08-10", "close": 31.5092, "volume": 32049.0}, {"date": "2018-08-13", "close": 30.5639, "volume": 42853.0}, {"date": "2018-08-14", "close": 31.6668, "volume": 54457.0}, {"date": "2018-08-15", "close": 30.7215, "volume": 36201.0}, {"date": "2018-08-16", "close": 31.3517, "volume": 63384.0}, {"date": "2018-08-17", "close": 31.5092, "volume": 21069.0}, {"date": "2018-08-20", "close": 31.8243, "volume": 21521.0}, {"date": "2018-08-21", "close": 31.5092, "volume": 46778.0}, {"date": "2018-08-22", "close": 31.8243, "volume": 25258.0}, {"date": "2018-08-23", "close": 31.8243, "volume": 23533.0}, {"date": "2018-08-24", "close": 31.3517, "volume": 36835.0}, {"date": "2018-08-27", "close": 31.3517, "volume": 40223.0}, {"date": "2018-08-28", "close": 31.1941, "volume": 25266.0}, {"date": "2018-08-29", "close": 31.3517, "volume": 28851.0}, {"date": "2018-08-30", "close": 31.1941, "volume": 52830.0}, {"date": "2018-08-31", "close": 31.0366, "volume": 49874.0}, {"date": "2018-09-04", "close": 31.1941, "volume": 62744.0}, {"date": "2018-09-05", "close": 31.0366, "volume": 43445.0}, {"date": "2018-09-06", "close": 30.2488, "volume": 97261.0}, {"date": "2018-09-07", "close": 30.879, "volume": 64132.0}, {"date": "2018-09-10", "close": 30.2488, "volume": 31025.0}, {"date": "2018-09-11", "close": 29.7762, "volume": 41748.0}, {"date": "2018-09-12", "close": 30.2488, "volume": 39860.0}, {"date": "2018-09-13", "close": 29.4611, "volume": 25140.0}, {"date": "2018-09-14", "close": 28.0432, "volume": 67995.0}, {"date": "2018-09-17", "close": 26.7828, "volume": 30201.0}, {"date": "2018-09-18", "close": 27.0979, "volume": 24141.0}, {"date": "2018-09-19", "close": 27.2555, "volume": 35904.0}, {"date": "2018-09-20", "close": 27.5706, "volume": 24190.0}, {"date": "2018-09-21", "close": 27.2555, "volume": 20666.0}, {"date": "2018-09-24", "close": 27.2555, "volume": 10813.0}, {"date": "2018-09-25", "close": 27.2555, "volume": 12018.0}, {"date": "2018-09-26", "close": 27.0979, "volume": 33773.0}, {"date": "2018-09-27", "close": 26.7828, "volume": 49023.0}, {"date": "2018-09-28", "close": 27.5706, "volume": 12285.0}, {"date": "2018-10-01", "close": 28.3583, "volume": 22474.0}, {"date": "2018-10-02", "close": 28.3583, "volume": 9947.0}, {"date": "2018-10-03", "close": 27.7281, "volume": 12810.0}, {"date": "2018-10-04", "close": 27.2555, "volume": 22692.0}, {"date": "2018-10-05", "close": 26.9404, "volume": 17689.0}, {"date": "2018-10-08", "close": 26.6253, "volume": 12790.0}, {"date": "2018-10-09", "close": 26.4677, "volume": 16675.0}, {"date": "2018-10-10", "close": 25.5225, "volume": 40622.0}, {"date": "2018-10-11", "close": 25.8376, "volume": 23902.0}, {"date": "2018-10-12", "close": 25.68, "volume": 30635.0}, {"date": "2018-10-15", "close": 25.5225, "volume": 31877.0}, {"date": "2018-10-16", "close": 25.5225, "volume": 9260.0}, {"date": "2018-10-17", "close": 25.9951, "volume": 33926.0}, {"date": "2018-10-18", "close": 25.3649, "volume": 31362.0}, {"date": "2018-10-19", "close": 25.3649, "volume": 41405.0}, {"date": "2018-10-22", "close": 25.68, "volume": 41328.0}, {"date": "2018-10-23", "close": 25.3649, "volume": 37323.0}, {"date": "2018-10-24", "close": 24.1045, "volume": 50188.0}, {"date": "2018-10-25", "close": 25.0498, "volume": 41425.0}, {"date": "2018-10-26", "close": 24.1045, "volume": 27812.0}, {"date": "2018-10-29", "close": 23.7895, "volume": 37052.0}, {"date": "2018-10-30", "close": 23.1593, "volume": 36092.0}, {"date": "2018-10-31", "close": 24.2621, "volume": 29183.0}, {"date": "2018-11-01", "close": 25.3649, "volume": 33105.0}, {"date": "2018-11-02", "close": 25.2074, "volume": 21379.0}, {"date": "2018-11-05", "close": 24.4196, "volume": 28413.0}, {"date": "2018-11-06", "close": 23.6319, "volume": 49791.0}, {"date": "2018-11-07", "close": 23.0017, "volume": 34879.0}, {"date": "2018-11-08", "close": 22.6866, "volume": 71485.0}, {"date": "2018-11-09", "close": 20.7961, "volume": 106607.0}, {"date": "2018-11-12", "close": 21.8989, "volume": 51748.0}, {"date": "2018-11-13", "close": 19.349, "volume": 77677.0}, {"date": "2018-11-14", "close": 19.949, "volume": 94089.0}, {"date": "2018-11-15", "close": 20.399, "volume": 56054.0}, {"date": "2018-11-16", "close": 19.949, "volume": 27207.0}, {"date": "2018-11-19", "close": 18.8991, "volume": 39656.0}, {"date": "2018-11-20", "close": 17.5491, "volume": 131004.0}, {"date": "2018-11-21", "close": 17.8491, "volume": 112441.0}, {"date": "2018-11-23", "close": 20.699, "volume": 36329.0}, {"date": "2018-11-26", "close": 20.549, "volume": 30397.0}, {"date": "2018-11-27", "close": 20.099, "volume": 23323.0}, {"date": "2018-11-28", "close": 19.649, "volume": 33330.0}, {"date": "2018-11-29", "close": 18.4491, "volume": 45112.0}, {"date": "2018-11-30", "close": 18.1491, "volume": 52289.0}, {"date": "2018-12-03", "close": 18.5991, "volume": 58859.0}, {"date": "2018-12-04", "close": 18.5991, "volume": 29207.0}, {"date": "2018-12-06", "close": 17.5491, "volume": 66586.0}, {"date": "2018-12-07", "close": 18.1491, "volume": 36142.0}, {"date": "2018-12-10", "close": 17.8491, "volume": 22886.0}, {"date": "2018-12-11", "close": 17.9991, "volume": 26339.0}, {"date": "2018-12-12", "close": 18.7491, "volume": 29020.0}, {"date": "2018-12-13", "close": 18.2991, "volume": 28424.0}, {"date": "2018-12-14", "close": 17.0991, "volume": 33824.0}, {"date": "2018-12-17", "close": 15.7492, "volume": 109075.0}, {"date": "2018-12-18", "close": 14.6933, "volume": 116623.0}, {"date": "2018-12-19", "close": 13.4993, "volume": 143584.0}, {"date": "2018-12-20", "close": 13.3493, "volume": 72072.0}, {"date": "2018-12-21", "close": 13.6493, "volume": 97469.0}, {"date": "2018-12-24", "close": 12.5994, "volume": 69195.0}, {"date": "2018-12-26", "close": 13.4543, "volume": 67354.0}, {"date": "2018-12-27", "close": 12.6204, "volume": 35306.0}, {"date": "2018-12-28", "close": 12.8994, "volume": 41727.0}, {"date": "2018-12-31", "close": 12.7404, "volume": 57424.0}, {"date": "2019-01-02", "close": 14.6993, "volume": 33693.0}, {"date": "2019-01-03", "close": 14.9723, "volume": 22852.0}, {"date": "2019-01-04", "close": 14.8028, "volume": 29796.0}, {"date": "2019-01-07", "close": 17.6991, "volume": 111289.0}, {"date": "2019-01-08", "close": 17.3991, "volume": 64288.0}, {"date": "2019-01-09", "close": 17.6991, "volume": 37657.0}, {"date": "2019-01-10", "close": 17.9991, "volume": 52231.0}, {"date": "2019-01-11", "close": 17.3991, "volume": 32553.0}, {"date": "2019-01-14", "close": 16.7992, "volume": 29449.0}, {"date": "2019-01-15", "close": 16.7992, "volume": 30328.0}, {"date": "2019-01-16", "close": 17.5491, "volume": 30246.0}, {"date": "2019-01-17", "close": 17.6991, "volume": 21384.0}, {"date": "2019-01-18", "close": 18.2991, "volume": 34481.0}, {"date": "2019-01-22", "close": 17.2491, "volume": 33792.0}, {"date": "2019-01-23", "close": 16.7992, "volume": 22337.0}, {"date": "2019-01-24", "close": 18.1491, "volume": 40178.0}, {"date": "2019-01-25", "close": 17.2491, "volume": 35143.0}, {"date": "2019-01-28", "close": 16.6492, "volume": 47816.0}, {"date": "2019-01-29", "close": 16.1992, "volume": 23015.0}, {"date": "2019-01-30", "close": 15.1492, "volume": 130760.0}, {"date": "2019-01-31", "close": 14.8493, "volume": 55529.0}, {"date": "2019-02-01", "close": 15.7492, "volume": 46566.0}, {"date": "2019-02-04", "close": 15.5992, "volume": 32568.0}, {"date": "2019-02-05", "close": 15.7492, "volume": 36946.0}, {"date": "2019-02-06", "close": 14.8898, "volume": 50457.0}, {"date": "2019-02-07", "close": 14.9003, "volume": 29287.0}, {"date": "2019-02-08", "close": 14.3513, "volume": 561857.0}, {"date": "2019-02-11", "close": 15.2992, "volume": 26482.0}, {"date": "2019-02-12", "close": 15.4492, "volume": 33233.0}, {"date": "2019-02-13", "close": 15.1492, "volume": 49136.0}, {"date": "2019-02-14", "close": 15.1492, "volume": 29826.0}, {"date": "2019-02-15", "close": 15.2992, "volume": 43838.0}, {"date": "2019-02-19", "close": 15.2992, "volume": 35268.0}, {"date": "2019-02-20", "close": 14.9993, "volume": 33359.0}, {"date": "2019-02-21", "close": 14.5178, "volume": 45194.0}, {"date": "2019-02-22", "close": 14.3978, "volume": 47947.0}, {"date": "2019-02-25", "close": 14.4383, "volume": 29288.0}, {"date": "2019-02-26", "close": 14.3693, "volume": 47140.0}, {"date": "2019-02-27", "close": 14.5283, "volume": 27612.0}, {"date": "2019-02-28", "close": 14.4068, "volume": 25719.0}, {"date": "2019-03-01", "close": 14.5658, "volume": 14594.0}, {"date": "2019-03-04", "close": 14.7638, "volume": 35130.0}, {"date": "2019-03-05", "close": 14.9993, "volume": 26416.0}, {"date": "2019-03-06", "close": 14.7023, "volume": 35722.0}, {"date": "2019-03-07", "close": 14.4488, "volume": 29688.0}, {"date": "2019-03-08", "close": 13.4618, "volume": 77885.0}, {"date": "2019-03-11", "close": 13.9598, "volume": 30305.0}, {"date": "2019-03-12", "close": 14.2493, "volume": 35627.0}, {"date": "2019-03-13", "close": 13.7588, "volume": 51859.0}, {"date": "2019-03-14", "close": 13.7768, "volume": 37894.0}, {"date": "2019-03-15", "close": 13.9748, "volume": 46129.0}, {"date": "2019-03-18", "close": 13.7573, "volume": 37315.0}, {"date": "2019-03-19", "close": 13.5008, "volume": 27418.0}, {"date": "2019-03-20", "close": 13.6538, "volume": 23381.0}, {"date": "2019-03-21", "close": 13.3118, "volume": 67650.0}, {"date": "2019-03-22", "close": 12.8994, "volume": 40877.0}, {"date": "2019-03-25", "close": 12.3534, "volume": 53781.0}, {"date": "2019-03-26", "close": 12.2469, "volume": 63920.0}, {"date": "2019-03-27", "close": 13.9328, "volume": 59594.0}, {"date": "2019-03-28", "close": 13.7888, "volume": 39728.0}, {"date": "2019-03-29", "close": 13.6508, "volume": 29011.0}, {"date": "2019-04-01", "close": 14.0993, "volume": 26556.0}, {"date": "2019-04-02", "close": 13.5758, "volume": 43277.0}, {"date": "2019-04-03", "close": 13.0523, "volume": 53524.0}, {"date": "2019-04-04", "close": 13.7243, "volume": 33509.0}, {"date": "2019-04-05", "close": 13.7993, "volume": 35419.0}, {"date": "2019-04-08", "close": 13.6943, "volume": 27122.0}, {"date": "2019-04-09", "close": 13.7243, "volume": 42697.0}, {"date": "2019-04-10", "close": 14.0528, "volume": 34023.0}, {"date": "2019-04-11", "close": 13.9328, "volume": 21956.0}, {"date": "2019-04-12", "close": 14.0978, "volume": 31877.0}, {"date": "2019-04-15", "close": 14.3573, "volume": 29205.0}, {"date": "2019-04-16", "close": 14.1593, "volume": 22571.0}, {"date": "2019-04-17", "close": 14.4968, "volume": 33200.0}, {"date": "2019-04-18", "close": 14.3093, "volume": 25705.0}, {"date": "2019-04-22", "close": 14.2643, "volume": 22479.0}, {"date": "2019-04-23", "close": 15.2992, "volume": 83688.0}, {"date": "2019-04-24", "close": 15.1492, "volume": 37457.0}, {"date": "2019-04-25", "close": 13.7558, "volume": 139032.0}, {"date": "2019-04-26", "close": 13.6493, "volume": 93299.0}, {"date": "2019-04-29", "close": 13.8278, "volume": 53241.0}, {"date": "2019-04-30", "close": 14.2133, "volume": 34654.0}, {"date": "2019-05-01", "close": 14.5763, "volume": 47533.0}, {"date": "2019-05-02", "close": 14.3333, "volume": 21376.0}, {"date": "2019-05-03", "close": 14.4578, "volume": 64499.0}, {"date": "2019-05-06", "close": 14.7443, "volume": 25842.0}, {"date": "2019-05-07", "close": 14.4758, "volume": 27505.0}, {"date": "2019-05-08", "close": 14.6228, "volume": 26712.0}, {"date": "2019-05-09", "close": 13.7993, "volume": 27328.0}, {"date": "2019-05-10", "close": 14.0933, "volume": 18768.0}, {"date": "2019-05-13", "close": 13.7993, "volume": 19939.0}, {"date": "2019-05-14", "close": 13.7543, "volume": 27476.0}, {"date": "2019-05-15", "close": 13.9988, "volume": 27890.0}, {"date": "2019-05-16", "close": 13.8293, "volume": 13794.0}, {"date": "2019-05-17", "close": 13.4993, "volume": 41425.0}, {"date": "2019-05-20", "close": 13.1993, "volume": 39607.0}, {"date": "2019-05-21", "close": 13.37, "volume": 37889.0}, {"date": "2019-05-22", "close": 12.75, "volume": 49985.0}, {"date": "2019-05-23", "close": 12.49, "volume": 81700.0}, {"date": "2019-05-24", "close": 12.62, "volume": 61428.0}, {"date": "2019-05-28", "close": 12.21, "volume": 53867.0}, {"date": "2019-05-29", "close": 12.19, "volume": 75111.0}, {"date": "2019-05-30", "close": 12.19, "volume": 61141.0}, {"date": "2019-05-31", "close": 11.97, "volume": 53186.0}, {"date": "2019-06-03", "close": 11.81, "volume": 52511.0}, {"date": "2019-06-04", "close": 12.15, "volume": 27476.0}, {"date": "2019-06-05", "close": 11.95, "volume": 61794.0}, {"date": "2019-06-06", "close": 12.45, "volume": 64127.0}, {"date": "2019-06-07", "close": 12.31, "volume": 34538.0}, {"date": "2019-06-10", "close": 12.05, "volume": 43138.0}, {"date": "2019-06-11", "close": 12.05, "volume": 37834.0}, {"date": "2019-06-12", "close": 11.84, "volume": 33235.0}, {"date": "2019-06-13", "close": 12.1, "volume": 20670.0}, {"date": "2019-06-14", "close": 12.01, "volume": 25544.0}, {"date": "2019-06-17", "close": 11.88, "volume": 21411.0}, {"date": "2019-06-18", "close": 12.05, "volume": 37117.0}, {"date": "2019-06-19", "close": 12.28, "volume": 23282.0}, {"date": "2019-06-20", "close": 12.54, "volume": 32583.0}, {"date": "2019-06-21", "close": 12.9, "volume": 24111.0}, {"date": "2019-06-24", "close": 12.64, "volume": 40045.0}, {"date": "2019-06-25", "close": 12.87, "volume": 33666.0}, {"date": "2019-06-26", "close": 13.03, "volume": 33260.0}, {"date": "2019-06-27", "close": 13.1, "volume": 29098.0}, {"date": "2019-06-28", "close": 13.5, "volume": 33141.0}, {"date": "2019-07-01", "close": 13.8, "volume": 29631.0}, {"date": "2019-07-02", "close": 13.99, "volume": 35079.0}, {"date": "2019-07-03", "close": 14.3, "volume": 18766.0}, {"date": "2019-07-05", "close": 15.79, "volume": 90513.0}, {"date": "2019-07-08", "close": 15.78, "volume": 49401.0}, {"date": "2019-07-09", "close": 16.23, "volume": 58529.0}, {"date": "2019-07-10", "close": 16.45, "volume": 53315.0}, {"date": "2019-07-11", "close": 16.23, "volume": 61626.0}, {"date": "2019-07-12", "close": 16.41, "volume": 100880.0}, {"date": "2019-07-15", "close": 16.68, "volume": 48264.0}, {"date": "2019-07-16", "close": 17.38, "volume": 95954.0}, {"date": "2019-07-17", "close": 17.18, "volume": 37656.0}, {"date": "2019-07-18", "close": 17.64, "volume": 62296.0}, {"date": "2019-07-19", "close": 18.06, "volume": 52257.0}, {"date": "2019-07-22", "close": 18.73, "volume": 57043.0}, {"date": "2019-07-23", "close": 18.62, "volume": 106976.0}, {"date": "2019-07-24", "close": 17.89, "volume": 100910.0}, {"date": "2019-07-25", "close": 17.02, "volume": 72946.0}, {"date": "2019-07-26", "close": 17.28, "volume": 35820.0}, {"date": "2019-07-29", "close": 16.52, "volume": 39739.0}, {"date": "2019-07-30", "close": 16.93, "volume": 26779.0}, {"date": "2019-07-31", "close": 16.52, "volume": 72153.0}, {"date": "2019-08-01", "close": 16.31, "volume": 75472.0}, {"date": "2019-08-02", "close": 16.26, "volume": 33546.0}, {"date": "2019-08-05", "close": 15.3, "volume": 72168.0}, {"date": "2019-08-06", "close": 15.04, "volume": 26978.0}, {"date": "2019-08-07", "close": 15.07, "volume": 18869.0}, {"date": "2019-08-08", "close": 15.61, "volume": 20080.0}, {"date": "2019-08-09", "close": 15.48, "volume": 30307.0}, {"date": "2019-08-12", "close": 15.25, "volume": 27222.0}, {"date": "2019-08-13", "close": 15.31, "volume": 70635.0}, {"date": "2019-08-14", "close": 14.22, "volume": 81304.0}, {"date": "2019-08-15", "close": 14.18, "volume": 84211.0}, {"date": "2019-08-16", "close": 15.51, "volume": 151479.0}, {"date": "2019-08-19", "close": 16.17, "volume": 106260.0}, {"date": "2019-08-20", "close": 15.86, "volume": 76096.0}, {"date": "2019-08-21", "close": 16.01, "volume": 129161.0}, {"date": "2019-08-22", "close": 16.15, "volume": 119979.0}, {"date": "2019-08-23", "close": 15.17, "volume": 99241.0}, {"date": "2019-08-26", "close": 15.33, "volume": 61301.0}, {"date": "2019-08-27", "close": 15.38, "volume": 87275.0}, {"date": "2019-08-28", "close": 16.28, "volume": 74132.0}, {"date": "2019-08-29", "close": 16.77, "volume": 56230.0}, {"date": "2019-08-30", "close": 16.9, "volume": 76810.0}, {"date": "2019-09-03", "close": 16.26, "volume": 109347.0}, {"date": "2019-09-04", "close": 16.77, "volume": 64443.0}, {"date": "2019-09-05", "close": 16.59, "volume": 54974.0}, {"date": "2019-09-06", "close": 16.73, "volume": 49366.0}, {"date": "2019-09-09", "close": 17.9, "volume": 65288.0}, {"date": "2019-09-10", "close": 18.08, "volume": 47355.0}, {"date": "2019-09-11", "close": 18.43, "volume": 117611.0}, {"date": "2019-09-12", "close": 19.2, "volume": 153115.0}, {"date": "2019-09-13", "close": 19.16, "volume": 166524.0}, {"date": "2019-09-16", "close": 18.89, "volume": 119423.0}, {"date": "2019-09-17", "close": 18.51, "volume": 49787.0}, {"date": "2019-09-18", "close": 18.36, "volume": 24683.0}, {"date": "2019-09-19", "close": 17.91, "volume": 47193.0}, {"date": "2019-09-20", "close": 17.53, "volume": 69309.0}, {"date": "2019-09-23", "close": 17.87, "volume": 67479.0}, {"date": "2019-09-24", "close": 17.67, "volume": 62277.0}, {"date": "2019-09-25", "close": 17.86, "volume": 104704.0}, {"date": "2019-09-26", "close": 17.63, "volume": 68614.0}, {"date": "2019-09-27", "close": 17.75, "volume": 58195.0}, {"date": "2019-09-30", "close": 17.73, "volume": 136574.0}, {"date": "2019-10-01", "close": 17.45, "volume": 91537.0}, {"date": "2019-10-02", "close": 16.85, "volume": 95214.0}, {"date": "2019-10-03", "close": 17.14, "volume": 121062.0}, {"date": "2019-10-04", "close": 17.47, "volume": 50244.0}, {"date": "2019-10-07", "close": 17.78, "volume": 69590.0}, {"date": "2019-10-08", "close": 17.72, "volume": 47721.0}, {"date": "2019-10-09", "close": 18.88, "volume": 141077.0}, {"date": "2019-10-10", "close": 19.41, "volume": 86973.0}, {"date": "2019-10-11", "close": 19.81, "volume": 149165.0}, {"date": "2019-10-14", "close": 19.9, "volume": 106352.0}, {"date": "2019-10-15", "close": 19.96, "volume": 171790.0}, {"date": "2019-10-16", "close": 20.67, "volume": 115956.0}, {"date": "2019-10-17", "close": 20.98, "volume": 147377.0}, {"date": "2019-10-18", "close": 19.68, "volume": 217793.0}, {"date": "2019-10-21", "close": 19.45, "volume": 94078.0}, {"date": "2019-10-22", "close": 19.13, "volume": 136422.0}, {"date": "2019-10-23", "close": 20.41, "volume": 105624.0}, {"date": "2019-10-24", "close": 19.75, "volume": 68861.0}, {"date": "2019-10-25", "close": 19.68, "volume": 35750.0}, {"date": "2019-10-28", "close": 20.83, "volume": 158964.0}, {"date": "2019-10-29", "close": 20.53, "volume": 66983.0}, {"date": "2019-10-30", "close": 20.12, "volume": 67298.0}, {"date": "2019-10-31", "close": 19.86, "volume": 160842.0}, {"date": "2019-11-01", "close": 20.28, "volume": 130294.0}, {"date": "2019-11-04", "close": 20.8, "volume": 213817.0}, {"date": "2019-11-05", "close": 20.87, "volume": 134705.0}, {"date": "2019-11-06", "close": 19.94, "volume": 143458.0}, {"date": "2019-11-07", "close": 18.92, "volume": 179390.0}, {"date": "2019-11-08", "close": 18.33, "volume": 89377.0}, {"date": "2019-11-11", "close": 17.91, "volume": 95305.0}, {"date": "2019-11-12", "close": 17.95, "volume": 66213.0}, {"date": "2019-11-13", "close": 17.82, "volume": 94284.0}, {"date": "2019-11-14", "close": 17.65, "volume": 32782.0}, {"date": "2019-11-15", "close": 18.24, "volume": 86473.0}, {"date": "2019-11-18", "close": 18.23, "volume": 189161.0}, {"date": "2019-11-19", "close": 17.72, "volume": 109709.0}, {"date": "2019-11-20", "close": 17.95, "volume": 123502.0}, {"date": "2019-11-21", "close": 18.37, "volume": 148111.0}, {"date": "2019-11-22", "close": 17.71, "volume": 86932.0}, {"date": "2019-11-25", "close": 18.03, "volume": 107717.0}, {"date": "2019-11-26", "close": 18.1, "volume": 46782.0}, {"date": "2019-11-27", "close": 18.14, "volume": 64915.0}, {"date": "2019-11-29", "close": 18.56, "volume": 54526.0}, {"date": "2019-12-02", "close": 17.9, "volume": 140820.0}, {"date": "2019-12-03", "close": 18.27, "volume": 113235.0}, {"date": "2019-12-04", "close": 17.71, "volume": 175989.0}, {"date": "2019-12-05", "close": 17.85, "volume": 100888.0}, {"date": "2019-12-06", "close": 17.76, "volume": 112276.0}, {"date": "2019-12-09", "close": 18.11, "volume": 80817.0}, {"date": "2019-12-10", "close": 18.5, "volume": 73364.0}, {"date": "2019-12-11", "close": 18.29, "volume": 86578.0}, {"date": "2019-12-12", "close": 17.62, "volume": 146494.0}, {"date": "2019-12-13", "close": 17.45, "volume": 72753.0}, {"date": "2019-12-16", "close": 17.3, "volume": 53524.0}, {"date": "2019-12-17", "close": 17.23, "volume": 56031.0}, {"date": "2019-12-18", "close": 17.65, "volume": 70468.0}, {"date": "2019-12-19", "close": 18.2, "volume": 93757.0}, {"date": "2019-12-20", "close": 18.19, "volume": 46098.0}, {"date": "2019-12-23", "close": 18.15, "volume": 69031.0}, {"date": "2019-12-24", "close": 18.25, "volume": 53721.0}, {"date": "2019-12-26", "close": 18.54, "volume": 104855.0}, {"date": "2019-12-27", "close": 18.43, "volume": 47578.0}, {"date": "2019-12-30", "close": 18.32, "volume": 87777.0}, {"date": "2019-12-31", "close": 18.62, "volume": 107396.0}, {"date": "2020-01-02", "close": 17.87, "volume": 116352.0}, {"date": "2020-01-03", "close": 17.81, "volume": 151602.0}, {"date": "2020-01-06", "close": 17.83, "volume": 89352.0}, {"date": "2020-01-07", "close": 17.79, "volume": 71110.0}, {"date": "2020-01-08", "close": 17.42, "volume": 98695.0}, {"date": "2020-01-09", "close": 17.05, "volume": 62747.0}, {"date": "2020-01-10", "close": 16.59, "volume": 109218.0}, {"date": "2020-01-13", "close": 16.68, "volume": 72425.0}, {"date": "2020-01-14", "close": 16.87, "volume": 65329.0}, {"date": "2020-01-15", "close": 16.43, "volume": 47565.0}, {"date": "2020-01-16", "close": 16.36, "volume": 36399.0}, {"date": "2020-01-17", "close": 16.15, "volume": 54516.0}, {"date": "2020-01-21", "close": 15.32, "volume": 135531.0}, {"date": "2020-01-22", "close": 15.19, "volume": 77343.0}, {"date": "2020-01-23", "close": 15.38, "volume": 73174.0}, {"date": "2020-01-24", "close": 14.64, "volume": 165341.0}, {"date": "2020-01-27", "close": 13.59, "volume": 159543.0}, {"date": "2020-01-28", "close": 14.17, "volume": 146721.0}, {"date": "2020-01-29", "close": 13.66, "volume": 127654.0}, {"date": "2020-01-30", "close": 12.97, "volume": 136897.0}, {"date": "2020-01-31", "close": 12.48, "volume": 68092.0}, {"date": "2020-02-03", "close": 11.87, "volume": 157240.0}, {"date": "2020-02-04", "close": 12.03, "volume": 48196.0}, {"date": "2020-02-05", "close": 12.21, "volume": 91360.0}, {"date": "2020-02-06", "close": 11.93, "volume": 98689.0}, {"date": "2020-02-07", "close": 12.1, "volume": 122657.0}, {"date": "2020-02-10", "close": 11.02, "volume": 236412.0}, {"date": "2020-02-11", "close": 11.37, "volume": 142102.0}, {"date": "2020-02-12", "close": 11.56, "volume": 125039.0}, {"date": "2020-02-13", "close": 11.17, "volume": 105068.0}, {"date": "2020-02-14", "close": 10.84, "volume": 91708.0}, {"date": "2020-02-18", "close": 10.75, "volume": 59579.0}, {"date": "2020-02-19", "close": 10.4, "volume": 125396.0}, {"date": "2020-02-20", "close": 11.19, "volume": 116624.0}, {"date": "2020-02-21", "close": 10.99, "volume": 56084.0}, {"date": "2020-02-24", "close": 10.16, "volume": 115872.0}, {"date": "2020-02-25", "close": 9.65, "volume": 163352.0}, {"date": "2020-02-26", "close": 9.67, "volume": 66578.0}, {"date": "2020-02-27", "close": 9.12, "volume": 148312.0}, {"date": "2020-02-28", "close": 8.97, "volume": 161951.0}, {"date": "2020-03-02", "close": 8.74, "volume": 125990.0}, {"date": "2020-03-03", "close": 8.84, "volume": 114455.0}, {"date": "2020-03-04", "close": 8.96, "volume": 135301.0}, {"date": "2020-03-05", "close": 8.25, "volume": 162426.0}, {"date": "2020-03-06", "close": 8.43, "volume": 133173.0}, {"date": "2020-03-09", "close": 6.53, "volume": 198288.0}, {"date": "2020-03-10", "close": 7.71, "volume": 430458.0}, {"date": "2020-03-11", "close": 7.29, "volume": 128408.0}, {"date": "2020-03-12", "close": 6.73, "volume": 152699.0}, {"date": "2020-03-13", "close": 6.85, "volume": 117803.0}, {"date": "2020-03-16", "close": 5.65, "volume": 239664.0}, {"date": "2020-03-17", "close": 5.53, "volume": 103419.0}, {"date": "2020-03-18", "close": 4.53, "volume": 173143.0}, {"date": "2020-03-19", "close": 4.73, "volume": 160986.0}, {"date": "2020-03-20", "close": 4.47, "volume": 200513.0}, {"date": "2020-03-23", "close": 4.17, "volume": 141162.0}, {"date": "2020-03-24", "close": 4.28, "volume": 87585.0}, {"date": "2020-03-25", "close": 4.46, "volume": 147334.0}, {"date": "2020-03-26", "close": 4.92, "volume": 147329.0}, {"date": "2020-03-27", "close": 5.08, "volume": 213211.0}, {"date": "2020-03-30", "close": 5.1, "volume": 173032.0}, {"date": "2020-03-31", "close": 5.32, "volume": 176324.0}, {"date": "2020-04-01", "close": 4.9, "volume": 97910.0}, {"date": "2020-04-02", "close": 4.71, "volume": 114913.0}, {"date": "2020-04-03", "close": 4.68, "volume": 72763.0}, {"date": "2020-04-06", "close": 4.89, "volume": 57846.0}, {"date": "2020-04-07", "close": 4.79, "volume": 85815.0}, {"date": "2020-04-08", "close": 4.76, "volume": 89706.0}, {"date": "2020-04-09", "close": 5.8, "volume": 188871.0}, {"date": "2020-04-13", "close": 6.94, "volume": 350743.0}, {"date": "2020-04-14", "close": 7.76, "volume": 196184.0}, {"date": "2020-04-15", "close": 7.22, "volume": 162811.0}, {"date": "2020-04-16", "close": 6.92, "volume": 84912.0}, {"date": "2020-04-17", "close": 6.86, "volume": 86204.0}, {"date": "2020-04-20", "close": 7.16, "volume": 173358.0}, {"date": "2020-04-21", "close": 7.07, "volume": 203614.0}, {"date": "2020-04-22", "close": 6.85, "volume": 100437.0}, {"date": "2020-04-23", "close": 7.05, "volume": 141294.0}, {"date": "2020-04-24", "close": 7.05, "volume": 89467.0}, {"date": "2020-04-27", "close": 7.27, "volume": 145956.0}, {"date": "2020-04-28", "close": 8.0, "volume": 358114.0}, {"date": "2020-04-29", "close": 7.36, "volume": 244042.0}, {"date": "2020-04-30", "close": 8.72, "volume": 317995.0}, {"date": "2020-05-01", "close": 8.2, "volume": 160896.0}, {"date": "2020-05-04", "close": 7.82, "volume": 99503.0}, {"date": "2020-05-05", "close": 7.38, "volume": 169214.0}, {"date": "2020-05-06", "close": 6.89, "volume": 187588.0}, {"date": "2020-05-07", "close": 7.34, "volume": 99120.0}, {"date": "2020-05-08", "close": 7.32, "volume": 78417.0}, {"date": "2020-05-11", "close": 7.13, "volume": 107196.0}, {"date": "2020-05-12", "close": 6.82, "volume": 103120.0}, {"date": "2020-05-13", "close": 6.0, "volume": 163044.0}, {"date": "2020-05-14", "close": 6.04, "volume": 103223.0}, {"date": "2020-05-15", "close": 6.16, "volume": 95791.0}, {"date": "2020-05-18", "close": 6.5, "volume": 139747.0}, {"date": "2020-05-19", "close": 6.1, "volume": 106142.0}, {"date": "2020-05-20", "close": 6.21, "volume": 92677.0}, {"date": "2020-05-21", "close": 6.2, "volume": 57882.0}, {"date": "2020-05-22", "close": 6.13, "volume": 64319.0}, {"date": "2020-05-26", "close": 6.25, "volume": 49051.0}, {"date": "2020-05-27", "close": 6.77, "volume": 64312.0}, {"date": "2020-05-28", "close": 6.57, "volume": 47905.0}, {"date": "2020-05-29", "close": 6.69, "volume": 54821.0}, {"date": "2020-06-01", "close": 7.05, "volume": 55523.0}, {"date": "2020-06-02", "close": 6.96, "volume": 57137.0}, {"date": "2020-06-03", "close": 7.44, "volume": 131021.0}, {"date": "2020-06-04", "close": 7.45, "volume": 86160.0}, {"date": "2020-06-05", "close": 7.52, "volume": 190332.0}, {"date": "2020-06-08", "close": 8.09, "volume": 131005.0}, {"date": "2020-06-09", "close": 7.76, "volume": 128374.0}, {"date": "2020-06-10", "close": 7.4, "volume": 165449.0}, {"date": "2020-06-11", "close": 6.64, "volume": 126209.0}, {"date": "2020-06-12", "close": 7.2, "volume": 72169.0}, {"date": "2020-06-15", "close": 7.58, "volume": 70244.0}, {"date": "2020-06-16", "close": 7.57, "volume": 89420.0}, {"date": "2020-06-17", "close": 7.84, "volume": 102210.0}, {"date": "2020-06-18", "close": 8.45, "volume": 164384.0}, {"date": "2020-06-19", "close": 8.63, "volume": 163960.0}, {"date": "2020-06-22", "close": 9.55, "volume": 262013.0}, {"date": "2020-06-23", "close": 9.28, "volume": 153510.0}, {"date": "2020-06-24", "close": 9.01, "volume": 202875.0}, {"date": "2020-06-25", "close": 9.83, "volume": 156407.0}, {"date": "2020-06-26", "close": 9.69, "volume": 157251.0}, {"date": "2020-06-29", "close": 9.6, "volume": 97452.0}, {"date": "2020-06-30", "close": 9.71, "volume": 87243.0}, {"date": "2020-07-01", "close": 9.66, "volume": 51620.0}, {"date": "2020-07-02", "close": 9.58, "volume": 76552.0}, {"date": "2020-07-06", "close": 10.12, "volume": 86392.0}, {"date": "2020-07-07", "close": 9.52, "volume": 105923.0}, {"date": "2020-07-08", "close": 9.69, "volume": 66631.0}, {"date": "2020-07-09", "close": 8.99, "volume": 118947.0}, {"date": "2020-07-10", "close": 9.17, "volume": 37481.0}, {"date": "2020-07-13", "close": 8.82, "volume": 77250.0}, {"date": "2020-07-14", "close": 8.52, "volume": 90688.0}, {"date": "2020-07-15", "close": 8.79, "volume": 66757.0}, {"date": "2020-07-16", "close": 9.08, "volume": 46771.0}, {"date": "2020-07-17", "close": 9.09, "volume": 43289.0}, {"date": "2020-07-20", "close": 8.91, "volume": 28880.0}, {"date": "2020-07-21", "close": 8.92, "volume": 60892.0}, {"date": "2020-07-22", "close": 8.71, "volume": 39458.0}, {"date": "2020-07-23", "close": 8.65, "volume": 45486.0}, {"date": "2020-07-24", "close": 8.79, "volume": 51238.0}, {"date": "2020-07-27", "close": 8.76, "volume": 39470.0}, {"date": "2020-07-28", "close": 8.36, "volume": 130079.0}, {"date": "2020-07-29", "close": 6.87, "volume": 861535.0}, {"date": "2020-07-30", "close": 6.7, "volume": 97329.0}, {"date": "2020-07-31", "close": 6.34, "volume": 226576.0}, {"date": "2020-08-03", "close": 6.45, "volume": 117740.0}, {"date": "2020-08-04", "close": 6.39, "volume": 134262.0}, {"date": "2020-08-05", "close": 6.24, "volume": 164838.0}, {"date": "2020-08-06", "close": 6.32, "volume": 106675.0}, {"date": "2020-08-07", "close": 6.31, "volume": 63658.0}, {"date": "2020-08-10", "close": 6.38, "volume": 123239.0}, {"date": "2020-08-11", "close": 6.63, "volume": 234472.0}, {"date": "2020-08-12", "close": 6.47, "volume": 148821.0}, {"date": "2020-08-13", "close": 6.54, "volume": 89870.0}, {"date": "2020-08-14", "close": 6.91, "volume": 188529.0}, {"date": "2020-08-17", "close": 6.84, "volume": 87124.0}, {"date": "2020-08-18", "close": 6.39, "volume": 76889.0}, {"date": "2020-08-19", "close": 6.29, "volume": 82400.0}, {"date": "2020-08-20", "close": 6.23, "volume": 53800.0}, {"date": "2020-08-21", "close": 6.02, "volume": 67346.0}, {"date": "2020-08-24", "close": 6.01, "volume": 95457.0}, {"date": "2020-08-25", "close": 6.29, "volume": 60443.0}, {"date": "2020-08-26", "close": 6.48, "volume": 56860.0}, {"date": "2020-08-27", "close": 6.33, "volume": 27435.0}, {"date": "2020-08-28", "close": 6.4, "volume": 30613.0}, {"date": "2020-08-31", "close": 6.29, "volume": 41785.0}, {"date": "2020-09-01", "close": 6.13, "volume": 72105.0}, {"date": "2020-09-02", "close": 6.06, "volume": 209239.0}, {"date": "2020-09-03", "close": 6.01, "volume": 181529.0}, {"date": "2020-09-04", "close": 6.1, "volume": 71489.0}, {"date": "2020-09-08", "close": 6.13, "volume": 33008.0}, {"date": "2020-09-09", "close": 5.86, "volume": 111577.0}, {"date": "2020-09-10", "close": 5.77, "volume": 145347.0}, {"date": "2020-09-11", "close": 5.97, "volume": 57764.0}, {"date": "2020-09-14", "close": 6.1, "volume": 56695.0}, {"date": "2020-09-15", "close": 6.15, "volume": 49471.0}, {"date": "2020-09-16", "close": 6.41, "volume": 77981.0}, {"date": "2020-09-17", "close": 6.46, "volume": 50257.0}, {"date": "2020-09-18", "close": 6.26, "volume": 37316.0}, {"date": "2020-09-21", "close": 5.83, "volume": 57133.0}, {"date": "2020-09-22", "close": 5.83, "volume": 36835.0}, {"date": "2020-09-23", "close": 5.72, "volume": 80224.0}, {"date": "2020-09-24", "close": 5.78, "volume": 62314.0}, {"date": "2020-09-25", "close": 5.85, "volume": 86854.0}, {"date": "2020-09-28", "close": 5.93, "volume": 56130.0}, {"date": "2020-09-29", "close": 6.01, "volume": 51208.0}, {"date": "2020-09-30", "close": 6.02, "volume": 85314.0}, {"date": "2020-10-01", "close": 5.95, "volume": 100646.0}, {"date": "2020-10-02", "close": 6.26, "volume": 129815.0}, {"date": "2020-10-05", "close": 6.67, "volume": 137632.0}, {"date": "2020-10-06", "close": 6.46, "volume": 36647.0}, {"date": "2020-10-07", "close": 6.46, "volume": 51169.0}, {"date": "2020-10-08", "close": 6.77, "volume": 65987.0}, {"date": "2020-10-09", "close": 6.71, "volume": 22456.0}, {"date": "2020-10-12", "close": 6.61, "volume": 73613.0}, {"date": "2020-10-13", "close": 6.38, "volume": 66992.0}, {"date": "2020-10-14", "close": 6.38, "volume": 56588.0}, {"date": "2020-10-15", "close": 6.56, "volume": 42288.0}, {"date": "2020-10-16", "close": 6.3, "volume": 82012.0}, {"date": "2020-10-19", "close": 6.14, "volume": 86474.0}, {"date": "2020-10-20", "close": 6.29, "volume": 23478.0}, {"date": "2020-10-21", "close": 6.23, "volume": 20497.0}, {"date": "2020-10-22", "close": 6.53, "volume": 40445.0}, {"date": "2020-10-23", "close": 6.36, "volume": 32033.0}, {"date": "2020-10-26", "close": 6.21, "volume": 40184.0}, {"date": "2020-10-27", "close": 6.12, "volume": 84147.0}, {"date": "2020-10-28", "close": 5.83, "volume": 105529.0}, {"date": "2020-10-29", "close": 5.85, "volume": 126228.0}, {"date": "2020-10-30", "close": 5.85, "volume": 50684.0}, {"date": "2020-11-02", "close": 6.1, "volume": 36502.0}, {"date": "2020-11-03", "close": 6.25, "volume": 70178.0}, {"date": "2020-11-04", "close": 6.19, "volume": 27171.0}, {"date": "2020-11-05", "close": 6.48, "volume": 137408.0}, {"date": "2020-11-06", "close": 6.45, "volume": 119046.0}, {"date": "2020-11-09", "close": 6.6, "volume": 211531.0}, {"date": "2020-11-10", "close": 6.75, "volume": 112909.0}, {"date": "2020-11-11", "close": 6.77, "volume": 71025.0}, {"date": "2020-11-12", "close": 6.63, "volume": 97034.0}, {"date": "2020-11-13", "close": 6.65, "volume": 82415.0}, {"date": "2020-11-16", "close": 7.0, "volume": 342423.0}, {"date": "2020-11-17", "close": 7.09, "volume": 245311.0}, {"date": "2020-11-18", "close": 6.9, "volume": 116884.0}, {"date": "2020-11-19", "close": 6.99, "volume": 92925.0}, {"date": "2020-11-20", "close": 6.96, "volume": 101546.0}, {"date": "2020-11-23", "close": 7.09, "volume": 138234.0}, {"date": "2020-11-24", "close": 7.07, "volume": 132429.0}, {"date": "2020-11-25", "close": 7.23, "volume": 126631.0}, {"date": "2020-11-27", "close": 7.78, "volume": 111867.0}, {"date": "2020-11-30", "close": 7.61, "volume": 219057.0}, {"date": "2020-12-01", "close": 7.51, "volume": 113885.0}, {"date": "2020-12-02", "close": 7.9, "volume": 156763.0}, {"date": "2020-12-03", "close": 8.38, "volume": 91162.0}, {"date": "2020-12-04", "close": 8.89, "volume": 83423.0}, {"date": "2020-12-07", "close": 8.77, "volume": 173186.0}, {"date": "2020-12-08", "close": 8.74, "volume": 66563.0}, {"date": "2020-12-09", "close": 8.59, "volume": 155160.0}, {"date": "2020-12-10", "close": 9.06, "volume": 70428.0}, {"date": "2020-12-11", "close": 9.0, "volume": 130964.0}, {"date": "2020-12-14", "close": 9.35, "volume": 89068.0}, {"date": "2020-12-15", "close": 9.85, "volume": 138233.0}, {"date": "2020-12-16", "close": 9.81, "volume": 83883.0}, {"date": "2020-12-17", "close": 9.63, "volume": 150665.0}, {"date": "2020-12-18", "close": 9.57, "volume": 145899.0}, {"date": "2020-12-21", "close": 9.4, "volume": 283385.0}, {"date": "2020-12-22", "close": 9.11, "volume": 78850.0}, {"date": "2020-12-23", "close": 9.44, "volume": 90909.0}, {"date": "2020-12-24", "close": 9.6, "volume": 96997.0}, {"date": "2020-12-28", "close": 9.35, "volume": 156520.0}, {"date": "2020-12-29", "close": 9.35, "volume": 76688.0}, {"date": "2020-12-30", "close": 9.76, "volume": 134391.0}, {"date": "2020-12-31", "close": 11.2, "volume": 265325.0}, {"date": "2021-01-04", "close": 10.84, "volume": 298042.0}, {"date": "2021-01-05", "close": 10.71, "volume": 156083.0}, {"date": "2021-01-06", "close": 10.25, "volume": 196169.0}, {"date": "2021-01-07", "close": 10.92, "volume": 202093.0}, {"date": "2021-01-08", "close": 11.8, "volume": 398903.0}, {"date": "2021-01-11", "close": 12.76, "volume": 455371.0}, {"date": "2021-01-12", "close": 13.07, "volume": 358477.0}, {"date": "2021-01-13", "close": 12.8, "volume": 135174.0}, {"date": "2021-01-14", "close": 14.69, "volume": 512312.0}, {"date": "2021-01-15", "close": 13.83, "volume": 206242.0}, {"date": "2021-01-19", "close": 14.6, "volume": 265123.0}, {"date": "2021-01-20", "close": 14.59, "volume": 120470.0}, {"date": "2021-01-21", "close": 13.57, "volume": 187620.0}, {"date": "2021-01-22", "close": 14.12, "volume": 173336.0}, {"date": "2021-01-25", "close": 13.5, "volume": 259472.0}, {"date": "2021-01-26", "close": 13.51, "volume": 210329.0}, {"date": "2021-01-27", "close": 12.8, "volume": 167986.0}, {"date": "2021-01-28", "close": 12.65, "volume": 121694.0}, {"date": "2021-01-29", "close": 13.21, "volume": 306075.0}, {"date": "2021-02-01", "close": 14.86, "volume": 734460.0}, {"date": "2021-02-02", "close": 14.65, "volume": 251040.0}, {"date": "2021-02-03", "close": 15.87, "volume": 377340.0}, {"date": "2021-02-04", "close": 16.16, "volume": 185606.0}, {"date": "2021-02-05", "close": 16.6, "volume": 247947.0}, {"date": "2021-02-08", "close": 17.16, "volume": 349734.0}, {"date": "2021-02-09", "close": 17.81, "volume": 304971.0}, {"date": "2021-02-10", "close": 17.57, "volume": 197940.0}, {"date": "2021-02-11", "close": 17.11, "volume": 196973.0}, {"date": "2021-02-12", "close": 17.83, "volume": 357639.0}, {"date": "2021-02-16", "close": 17.93, "volume": 423876.0}, {"date": "2021-02-17", "close": 17.75, "volume": 217166.0}, {"date": "2021-02-18", "close": 17.25, "volume": 255023.0}, {"date": "2021-02-19", "close": 17.96, "volume": 244081.0}, {"date": "2021-02-22", "close": 17.74, "volume": 292708.0}, {"date": "2021-02-23", "close": 16.98, "volume": 281602.0}, {"date": "2021-02-24", "close": 18.18, "volume": 192460.0}, {"date": "2021-02-25", "close": 17.5, "volume": 160042.0}, {"date": "2021-02-26", "close": 17.2, "volume": 163743.0}, {"date": "2021-03-01", "close": 18.22, "volume": 251167.0}, {"date": "2021-03-02", "close": 19.5, "volume": 875350.0}, {"date": "2021-03-03", "close": 19.28, "volume": 382107.0}, {"date": "2021-03-04", "close": 18.0, "volume": 607346.0}, {"date": "2021-03-05", "close": 17.89, "volume": 282158.0}, {"date": "2021-03-08", "close": 18.35, "volume": 229307.0}, {"date": "2021-03-09", "close": 18.65, "volume": 173449.0}, {"date": "2021-03-10", "close": 20.44, "volume": 437322.0}, {"date": "2021-03-11", "close": 21.01, "volume": 318744.0}, {"date": "2021-03-12", "close": 22.11, "volume": 287968.0}, {"date": "2021-03-15", "close": 23.86, "volume": 592806.0}, {"date": "2021-03-16", "close": 23.45, "volume": 344489.0}, {"date": "2021-03-17", "close": 25.16, "volume": 265594.0}, {"date": "2021-03-18", "close": 25.28, "volume": 432955.0}, {"date": "2021-03-19", "close": 26.95, "volume": 276954.0}, {"date": "2021-03-22", "close": 29.09, "volume": 642786.0}, {"date": "2021-03-23", "close": 24.75, "volume": 696570.0}, {"date": "2021-03-24", "close": 23.73, "volume": 567874.0}, {"date": "2021-03-25", "close": 26.22, "volume": 520716.0}, {"date": "2021-03-26", "close": 26.2, "volume": 472398.0}, {"date": "2021-03-29", "close": 24.31, "volume": 442837.0}, {"date": "2021-03-30", "close": 24.42, "volume": 218766.0}, {"date": "2021-03-31", "close": 23.56, "volume": 272290.0}, {"date": "2021-04-01", "close": 23.52, "volume": 522958.0}, {"date": "2021-04-05", "close": 22.68, "volume": 2107878.0}, {"date": "2021-04-06", "close": 24.99, "volume": 668608.0}, {"date": "2021-04-07", "close": 27.1, "volume": 521335.0}, {"date": "2021-04-08", "close": 27.71, "volume": 643357.0}, {"date": "2021-04-09", "close": 26.34, "volume": 716622.0}, {"date": "2021-04-12", "close": 27.99, "volume": 944214.0}, {"date": "2021-04-13", "close": 27.5, "volume": 535563.0}, {"date": "2021-04-14", "close": 27.56, "volume": 764936.0}, {"date": "2021-04-15", "close": 26.93, "volume": 315775.0}, {"date": "2021-04-16", "close": 26.97, "volume": 314040.0}, {"date": "2021-04-19", "close": 29.14, "volume": 779973.0}, {"date": "2021-04-20", "close": 26.0, "volume": 863927.0}, {"date": "2021-04-21", "close": 29.26, "volume": 660424.0}, {"date": "2021-04-22", "close": 29.8, "volume": 845232.0}, {"date": "2021-04-23", "close": 31.8, "volume": 534179.0}, {"date": "2021-04-26", "close": 33.55, "volume": 766368.0}, {"date": "2021-04-27", "close": 33.09, "volume": 533900.0}, {"date": "2021-04-28", "close": 33.2, "volume": 565948.0}, {"date": "2021-04-29", "close": 32.3, "volume": 650314.0}, {"date": "2021-04-30", "close": 33.57, "volume": 459131.0}, {"date": "2021-05-03", "close": 34.93, "volume": 1041180.0}, {"date": "2021-05-04", "close": 33.65, "volume": 799660.0}, {"date": "2021-05-05", "close": 32.99, "volume": 643495.0}, {"date": "2021-05-06", "close": 32.85, "volume": 1014482.0}, {"date": "2021-05-07", "close": 32.91, "volume": 488545.0}, {"date": "2021-05-10", "close": 31.98, "volume": 544796.0}, {"date": "2021-05-11", "close": 31.17, "volume": 974927.0}, {"date": "2021-05-12", "close": 28.25, "volume": 1198448.0}, {"date": "2021-05-13", "close": 28.86, "volume": 979748.0}, {"date": "2021-05-14", "close": 30.2, "volume": 452808.0}, {"date": "2021-05-17", "close": 31.52, "volume": 426187.0}, {"date": "2021-05-18", "close": 31.68, "volume": 330335.0}, {"date": "2021-05-19", "close": 31.75, "volume": 452975.0}, {"date": "2021-05-20", "close": 31.95, "volume": 510323.0}, {"date": "2021-05-21", "close": 32.96, "volume": 688037.0}, {"date": "2021-05-24", "close": 29.86, "volume": 1448503.0}, {"date": "2021-05-25", "close": 26.64, "volume": 1279021.0}, {"date": "2021-05-26", "close": 27.29, "volume": 1414270.0}, {"date": "2021-05-27", "close": 27.22, "volume": 419832.0}, {"date": "2021-05-28", "close": 26.52, "volume": 321015.0}, {"date": "2021-06-01", "close": 27.15, "volume": 308595.0}, {"date": "2021-06-02", "close": 26.12, "volume": 353827.0}, {"date": "2021-06-03", "close": 25.43, "volume": 567265.0}, {"date": "2021-06-04", "close": 25.88, "volume": 286539.0}, {"date": "2021-06-07", "close": 26.89, "volume": 432727.0}, {"date": "2021-06-08", "close": 26.37, "volume": 436108.0}, {"date": "2021-06-09", "close": 26.88, "volume": 434402.0}, {"date": "2021-06-10", "close": 28.1, "volume": 602759.0}, {"date": "2021-06-11", "close": 29.46, "volume": 522210.0}, {"date": "2021-06-14", "close": 27.74, "volume": 630838.0}, {"date": "2021-06-15", "close": 28.59, "volume": 628487.0}, {"date": "2021-06-16", "close": 29.74, "volume": 685821.0}, {"date": "2021-06-17", "close": 27.7, "volume": 747598.0}, {"date": "2021-06-18", "close": 26.52, "volume": 647341.0}, {"date": "2021-06-21", "close": 26.43, "volume": 458539.0}, {"date": "2021-06-22", "close": 27.81, "volume": 574186.0}, {"date": "2021-06-23", "close": 27.96, "volume": 364301.0}, {"date": "2021-06-24", "close": 28.65, "volume": 466426.0}, {"date": "2021-06-25", "close": 29.1, "volume": 418805.0}, {"date": "2021-06-28", "close": 28.55, "volume": 490941.0}, {"date": "2021-06-29", "close": 28.5, "volume": 259180.0}, {"date": "2021-06-30", "close": 29.56, "volume": 562989.0}, {"date": "2021-07-01", "close": 27.68, "volume": 421485.0}, {"date": "2021-07-02", "close": 26.66, "volume": 467431.0}, {"date": "2021-07-06", "close": 26.0, "volume": 506663.0}, {"date": "2021-07-07", "close": 25.74, "volume": 548658.0}, {"date": "2021-07-08", "close": 24.46, "volume": 445688.0}, {"date": "2021-07-09", "close": 25.87, "volume": 463115.0}, {"date": "2021-07-12", "close": 26.51, "volume": 456415.0}, {"date": "2021-07-13", "close": 25.22, "volume": 253717.0}, {"date": "2021-07-14", "close": 23.55, "volume": 795595.0}, {"date": "2021-07-15", "close": 23.15, "volume": 486282.0}, {"date": "2021-07-16", "close": 21.47, "volume": 1115533.0}, {"date": "2021-07-19", "close": 21.54, "volume": 603566.0}, {"date": "2021-07-20", "close": 22.47, "volume": 371482.0}, {"date": "2021-07-21", "close": 23.64, "volume": 264374.0}, {"date": "2021-07-22", "close": 23.88, "volume": 475896.0}, {"date": "2021-07-23", "close": 23.29, "volume": 239734.0}, {"date": "2021-07-26", "close": 23.92, "volume": 292143.0}, {"date": "2021-07-27", "close": 21.94, "volume": 757108.0}, {"date": "2021-07-28", "close": 22.05, "volume": 439260.0}, {"date": "2021-07-29", "close": 22.52, "volume": 352214.0}, {"date": "2021-07-30", "close": 22.26, "volume": 249513.0}, {"date": "2021-08-02", "close": 22.62, "volume": 356447.0}, {"date": "2021-08-03", "close": 22.65, "volume": 288789.0}, {"date": "2021-08-04", "close": 22.18, "volume": 242415.0}, {"date": "2021-08-05", "close": 22.94, "volume": 245039.0}, {"date": "2021-08-06", "close": 22.45, "volume": 217397.0}, {"date": "2021-08-09", "close": 21.69, "volume": 239750.0}, {"date": "2021-08-10", "close": 23.0, "volume": 277953.0}, {"date": "2021-08-11", "close": 24.18, "volume": 345038.0}, {"date": "2021-08-12", "close": 24.6, "volume": 219175.0}, {"date": "2021-08-13", "close": 25.5, "volume": 365359.0}, {"date": "2021-08-16", "close": 25.47, "volume": 245604.0}, {"date": "2021-08-17", "close": 24.75, "volume": 307073.0}, {"date": "2021-08-18", "close": 25.45, "volume": 309230.0}, {"date": "2021-08-19", "close": 23.65, "volume": 563714.0}, {"date": "2021-08-20", "close": 23.85, "volume": 273299.0}, {"date": "2021-08-23", "close": 25.34, "volume": 334450.0}, {"date": "2021-08-24", "close": 26.69, "volume": 418072.0}, {"date": "2021-08-25", "close": 26.18, "volume": 296905.0}, {"date": "2021-08-26", "close": 25.67, "volume": 354862.0}, {"date": "2021-08-27", "close": 27.52, "volume": 1354730.0}, {"date": "2021-08-30", "close": 29.28, "volume": 1055858.0}, {"date": "2021-08-31", "close": 29.08, "volume": 698946.0}, {"date": "2021-09-01", "close": 30.08, "volume": 725283.0}, {"date": "2021-09-02", "close": 30.29, "volume": 791371.0}, {"date": "2021-09-03", "close": 31.43, "volume": 433221.0}, {"date": "2021-09-07", "close": 31.18, "volume": 593696.0}, {"date": "2021-09-08", "close": 29.92, "volume": 419844.0}, {"date": "2021-09-09", "close": 30.56, "volume": 366680.0}, {"date": "2021-09-10", "close": 30.96, "volume": 359825.0}, {"date": "2021-09-13", "close": 31.45, "volume": 432683.0}, {"date": "2021-09-14", "close": 30.44, "volume": 382091.0}, {"date": "2021-09-15", "close": 30.67, "volume": 336961.0}, {"date": "2021-09-16", "close": 30.15, "volume": 378516.0}, {"date": "2021-09-17", "close": 29.14, "volume": 753032.0}, {"date": "2021-09-20", "close": 26.3, "volume": 1109741.0}, {"date": "2021-09-21", "close": 26.71, "volume": 297099.0}, {"date": "2021-09-22", "close": 28.43, "volume": 614095.0}, {"date": "2021-09-23", "close": 29.6, "volume": 390712.0}, {"date": "2021-09-24", "close": 29.78, "volume": 276724.0}, {"date": "2021-09-27", "close": 30.85, "volume": 449745.0}, {"date": "2021-09-28", "close": 32.25, "volume": 611835.0}, {"date": "2021-09-29", "close": 31.69, "volume": 317118.0}, {"date": "2021-09-30", "close": 32.35, "volume": 371119.0}, {"date": "2021-10-01", "close": 33.55, "volume": 456471.0}, {"date": "2021-10-04", "close": 30.81, "volume": 687571.0}, {"date": "2021-10-05", "close": 32.36, "volume": 336167.0}, {"date": "2021-10-06", "close": 32.6, "volume": 241475.0}, {"date": "2021-10-07", "close": 31.59, "volume": 345751.0}, {"date": "2021-10-08", "close": 30.56, "volume": 284511.0}, {"date": "2021-10-11", "close": 30.71, "volume": 198808.0}, {"date": "2021-10-12", "close": 30.25, "volume": 242773.0}, {"date": "2021-10-13", "close": 28.95, "volume": 405801.0}, {"date": "2021-10-14", "close": 27.4, "volume": 502690.0}, {"date": "2021-10-15", "close": 27.37, "volume": 362080.0}, {"date": "2021-10-18", "close": 28.08, "volume": 414591.0}, {"date": "2021-10-19", "close": 28.76, "volume": 487254.0}, {"date": "2021-10-20", "close": 31.12, "volume": 578090.0}, {"date": "2021-10-21", "close": 30.08, "volume": 330126.0}, {"date": "2021-10-22", "close": 29.53, "volume": 235352.0}, {"date": "2021-10-25", "close": 30.24, "volume": 268483.0}, {"date": "2021-10-26", "close": 28.72, "volume": 381121.0}, {"date": "2021-10-27", "close": 28.04, "volume": 277210.0}, {"date": "2021-10-28", "close": 29.63, "volume": 334347.0}, {"date": "2021-10-29", "close": 29.93, "volume": 266403.0}, {"date": "2021-11-01", "close": 30.85, "volume": 408241.0}, {"date": "2021-11-02", "close": 29.9, "volume": 547855.0}, {"date": "2021-11-03", "close": 29.74, "volume": 273670.0}, {"date": "2021-11-04", "close": 29.68, "volume": 414131.0}, {"date": "2021-11-05", "close": 29.14, "volume": 467527.0}, {"date": "2021-11-08", "close": 29.71, "volume": 251797.0}, {"date": "2021-11-09", "close": 31.2, "volume": 588133.0}, {"date": "2021-11-10", "close": 28.87, "volume": 707922.0}, {"date": "2021-11-11", "close": 29.0, "volume": 501669.0}, {"date": "2021-11-12", "close": 29.05, "volume": 318060.0}, {"date": "2021-11-15", "close": 28.35, "volume": 449515.0}, {"date": "2021-11-16", "close": 26.36, "volume": 674949.0}, {"date": "2021-11-17", "close": 25.89, "volume": 318497.0}, {"date": "2021-11-18", "close": 26.04, "volume": 231535.0}, {"date": "2021-11-19", "close": 25.78, "volume": 162868.0}, {"date": "2021-11-22", "close": 26.07, "volume": 467697.0}, {"date": "2021-11-23", "close": 25.58, "volume": 209384.0}, {"date": "2021-11-24", "close": 26.74, "volume": 424626.0}, {"date": "2021-11-26", "close": 26.34, "volume": 205774.0}, {"date": "2021-11-29", "close": 26.8, "volume": 300202.0}, {"date": "2021-11-30", "close": 26.09, "volume": 389551.0}, {"date": "2021-12-01", "close": 24.34, "volume": 385065.0}, {"date": "2021-12-02", "close": 25.91, "volume": 340661.0}, {"date": "2021-12-03", "close": 26.15, "volume": 307958.0}, {"date": "2021-12-06", "close": 27.5, "volume": 433752.0}, {"date": "2021-12-07", "close": 28.23, "volume": 424561.0}, {"date": "2021-12-08", "close": 28.66, "volume": 423287.0}, {"date": "2021-12-09", "close": 27.69, "volume": 210247.0}, {"date": "2021-12-10", "close": 27.31, "volume": 172961.0}, {"date": "2021-12-13", "close": 26.63, "volume": 207608.0}, {"date": "2021-12-14", "close": 25.07, "volume": 272741.0}, {"date": "2021-12-15", "close": 25.09, "volume": 390525.0}, {"date": "2021-12-16", "close": 24.41, "volume": 240447.0}, {"date": "2021-12-17", "close": 23.83, "volume": 515962.0}, {"date": "2021-12-20", "close": 22.8, "volume": 618841.0}, {"date": "2021-12-21", "close": 23.63, "volume": 267066.0}, {"date": "2021-12-22", "close": 24.44, "volume": 288209.0}, {"date": "2021-12-23", "close": 24.5, "volume": 172212.0}, {"date": "2021-12-27", "close": 25.06, "volume": 294800.0}, {"date": "2021-12-28", "close": 24.33, "volume": 183832.0}, {"date": "2021-12-29", "close": 24.74, "volume": 196590.0}, {"date": "2021-12-30", "close": 24.39, "volume": 152352.0}, {"date": "2021-12-31", "close": 25.09, "volume": 150563.0}, {"date": "2022-01-03", "close": 26.29, "volume": 264655.0}, {"date": "2022-01-04", "close": 26.0, "volume": 172674.0}, {"date": "2022-01-05", "close": 25.01, "volume": 204732.0}, {"date": "2022-01-06", "close": 25.05, "volume": 138959.0}, {"date": "2022-01-07", "close": 25.06, "volume": 119691.0}, {"date": "2022-01-10", "close": 24.54, "volume": 189807.0}, {"date": "2022-01-11", "close": 25.17, "volume": 153717.0}, {"date": "2022-01-12", "close": 25.06, "volume": 102487.0}, {"date": "2022-01-13", "close": 24.46, "volume": 292044.0}, {"date": "2022-01-14", "close": 25.24, "volume": 230610.0}, {"date": "2022-01-18", "close": 25.67, "volume": 329216.0}, {"date": "2022-01-19", "close": 25.97, "volume": 154948.0}, {"date": "2022-01-20", "close": 26.2, "volume": 294855.0}, {"date": "2022-01-21", "close": 24.71, "volume": 327940.0}, {"date": "2022-01-24", "close": 24.36, "volume": 580245.0}, {"date": "2022-01-25", "close": 25.1, "volume": 219484.0}, {"date": "2022-01-26", "close": 25.26, "volume": 314918.0}, {"date": "2022-01-27", "close": 26.9, "volume": 422411.0}, {"date": "2022-01-28", "close": 28.47, "volume": 451053.0}, {"date": "2022-01-31", "close": 28.06, "volume": 406151.0}, {"date": "2022-02-01", "close": 29.73, "volume": 645331.0}, {"date": "2022-02-02", "close": 30.0, "volume": 481428.0}, {"date": "2022-02-03", "close": 29.8, "volume": 449513.0}, {"date": "2022-02-04", "close": 30.54, "volume": 323616.0}, {"date": "2022-02-07", "close": 30.44, "volume": 299321.0}, {"date": "2022-02-08", "close": 29.51, "volume": 260953.0}, {"date": "2022-02-09", "close": 30.48, "volume": 195981.0}, {"date": "2022-02-10", "close": 32.22, "volume": 722032.0}, {"date": "2022-02-11", "close": 31.35, "volume": 545719.0}, {"date": "2022-02-14", "close": 31.08, "volume": 257478.0}, {"date": "2022-02-15", "close": 31.73, "volume": 310696.0}, {"date": "2022-02-16", "close": 31.77, "volume": 523811.0}, {"date": "2022-02-17", "close": 31.16, "volume": 542084.0}, {"date": "2022-02-18", "close": 30.35, "volume": 387970.0}, {"date": "2022-02-22", "close": 31.33, "volume": 345616.0}, {"date": "2022-02-23", "close": 31.34, "volume": 511144.0}, {"date": "2022-02-24", "close": 31.06, "volume": 333475.0}, {"date": "2022-02-25", "close": 33.67, "volume": 848497.0}, {"date": "2022-02-28", "close": 33.4, "volume": 407908.0}, {"date": "2022-03-01", "close": 31.62, "volume": 407549.0}, {"date": "2022-03-02", "close": 32.24, "volume": 206933.0}, {"date": "2022-03-03", "close": 32.17, "volume": 297220.0}, {"date": "2022-03-04", "close": 31.45, "volume": 296030.0}, {"date": "2022-03-07", "close": 31.57, "volume": 497392.0}, {"date": "2022-03-08", "close": 32.85, "volume": 292358.0}, {"date": "2022-03-09", "close": 34.78, "volume": 738674.0}, {"date": "2022-03-10", "close": 35.37, "volume": 802274.0}, {"date": "2022-03-11", "close": 36.49, "volume": 415983.0}, {"date": "2022-03-14", "close": 33.3, "volume": 888545.0}, {"date": "2022-03-15", "close": 31.16, "volume": 659188.0}, {"date": "2022-03-16", "close": 31.68, "volume": 718733.0}, {"date": "2022-03-17", "close": 32.52, "volume": 329752.0}, {"date": "2022-03-18", "close": 32.78, "volume": 184780.0}, {"date": "2022-03-21", "close": 33.89, "volume": 270073.0}, {"date": "2022-03-22", "close": 33.73, "volume": 238185.0}, {"date": "2022-03-23", "close": 34.11, "volume": 213020.0}, {"date": "2022-03-24", "close": 33.33, "volume": 145454.0}, {"date": "2022-03-25", "close": 33.34, "volume": 172700.0}, {"date": "2022-03-28", "close": 34.08, "volume": 242818.0}, {"date": "2022-03-29", "close": 35.0, "volume": 318007.0}, {"date": "2022-03-30", "close": 35.34, "volume": 273951.0}, {"date": "2022-03-31", "close": 35.2, "volume": 208045.0}, {"date": "2022-04-01", "close": 35.41, "volume": 162409.0}, {"date": "2022-04-04", "close": 33.86, "volume": 356385.0}, {"date": "2022-04-05", "close": 32.12, "volume": 470083.0}, {"date": "2022-04-06", "close": 31.21, "volume": 321609.0}, {"date": "2022-04-07", "close": 32.05, "volume": 278401.0}, {"date": "2022-04-08", "close": 32.39, "volume": 186930.0}, {"date": "2022-04-11", "close": 30.18, "volume": 417011.0}, {"date": "2022-04-12", "close": 30.66, "volume": 171075.0}, {"date": "2022-04-13", "close": 31.63, "volume": 132015.0}, {"date": "2022-04-14", "close": 32.83, "volume": 230675.0}, {"date": "2022-04-18", "close": 33.01, "volume": 179638.0}, {"date": "2022-04-19", "close": 33.43, "volume": 173806.0}, {"date": "2022-04-20", "close": 33.35, "volume": 289902.0}, {"date": "2022-04-21", "close": 31.62, "volume": 260202.0}, {"date": "2022-04-22", "close": 30.73, "volume": 200668.0}, {"date": "2022-04-25", "close": 28.67, "volume": 449395.0}, {"date": "2022-04-26", "close": 28.96, "volume": 250729.0}, {"date": "2022-04-27", "close": 30.28, "volume": 288890.0}, {"date": "2022-04-28", "close": 30.11, "volume": 270952.0}, {"date": "2022-04-29", "close": 29.42, "volume": 178211.0}, {"date": "2022-05-02", "close": 30.01, "volume": 285170.0}, {"date": "2022-05-03", "close": 31.16, "volume": 270994.0}, {"date": "2022-05-04", "close": 32.79, "volume": 319486.0}, {"date": "2022-05-05", "close": 32.68, "volume": 146757.0}, {"date": "2022-05-06", "close": 32.16, "volume": 150873.0}, {"date": "2022-05-09", "close": 29.65, "volume": 401424.0}, {"date": "2022-05-10", "close": 28.16, "volume": 538690.0}, {"date": "2022-05-11", "close": 28.03, "volume": 485508.0}, {"date": "2022-05-12", "close": 27.11, "volume": 335541.0}, {"date": "2022-05-13", "close": 27.92, "volume": 389672.0}, {"date": "2022-05-16", "close": 28.42, "volume": 302911.0}, {"date": "2022-05-17", "close": 28.76, "volume": 139189.0}, {"date": "2022-05-18", "close": 27.78, "volume": 212519.0}, {"date": "2022-05-19", "close": 29.02, "volume": 371406.0}, {"date": "2022-05-20", "close": 28.88, "volume": 267929.0}, {"date": "2022-05-23", "close": 30.31, "volume": 343337.0}, {"date": "2022-05-24", "close": 29.59, "volume": 191803.0}, {"date": "2022-05-25", "close": 29.97, "volume": 145623.0}, {"date": "2022-05-26", "close": 31.2, "volume": 300840.0}, {"date": "2022-05-27", "close": 30.46, "volume": 160615.0}, {"date": "2022-05-31", "close": 29.87, "volume": 210627.0}, {"date": "2022-06-01", "close": 31.17, "volume": 251214.0}, {"date": "2022-06-02", "close": 31.16, "volume": 191539.0}, {"date": "2022-06-03", "close": 31.22, "volume": 64109.0}, {"date": "2022-06-06", "close": 30.79, "volume": 75450.0}, {"date": "2022-06-07", "close": 30.67, "volume": 98300.0}, {"date": "2022-06-08", "close": 29.06, "volume": 230145.0}, {"date": "2022-06-09", "close": 28.13, "volume": 218042.0}, {"date": "2022-06-10", "close": 27.6, "volume": 171767.0}, {"date": "2022-06-13", "close": 25.59, "volume": 332885.0}, {"date": "2022-06-14", "close": 25.33, "volume": 439408.0}, {"date": "2022-06-15", "close": 26.32, "volume": 209375.0}, {"date": "2022-06-16", "close": 25.31, "volume": 687786.0}, {"date": "2022-06-17", "close": 23.95, "volume": 658643.0}, {"date": "2022-06-21", "close": 24.66, "volume": 321935.0}, {"date": "2022-06-22", "close": 23.26, "volume": 332595.0}, {"date": "2022-06-23", "close": 22.63, "volume": 329401.0}, {"date": "2022-06-24", "close": 22.57, "volume": 277209.0}, {"date": "2022-06-27", "close": 24.64, "volume": 321337.0}, {"date": "2022-06-28", "close": 23.64, "volume": 177086.0}, {"date": "2022-06-29", "close": 23.01, "volume": 89063.0}, {"date": "2022-06-30", "close": 23.0, "volume": 173208.0}, {"date": "2022-07-01", "close": 22.95, "volume": 192160.0}, {"date": "2022-07-05", "close": 21.92, "volume": 306056.0}, {"date": "2022-07-06", "close": 20.52, "volume": 587102.0}, {"date": "2022-07-07", "close": 21.4, "volume": 226654.0}, {"date": "2022-07-08", "close": 21.33, "volume": 91232.0}, {"date": "2022-07-11", "close": 21.03, "volume": 101570.0}, {"date": "2022-07-12", "close": 20.36, "volume": 130313.0}, {"date": "2022-07-13", "close": 20.55, "volume": 158000.0}, {"date": "2022-07-14", "close": 20.53, "volume": 101239.0}, {"date": "2022-07-15", "close": 21.61, "volume": 109217.0}, {"date": "2022-07-18", "close": 21.99, "volume": 164645.0}, {"date": "2022-07-19", "close": 22.95, "volume": 154158.0}, {"date": "2022-07-20", "close": 23.18, "volume": 88023.0}, {"date": "2022-07-21", "close": 23.46, "volume": 98252.0}, {"date": "2022-07-22", "close": 23.02, "volume": 95513.0}, {"date": "2022-07-25", "close": 23.98, "volume": 202419.0}, {"date": "2022-07-26", "close": 23.62, "volume": 59182.0}, {"date": "2022-07-27", "close": 24.85, "volume": 175131.0}, {"date": "2022-07-28", "close": 28.72, "volume": 699431.0}, {"date": "2022-07-29", "close": 29.66, "volume": 402909.0}, {"date": "2022-08-01", "close": 30.46, "volume": 325772.0}, {"date": "2022-08-02", "close": 30.47, "volume": 213459.0}, {"date": "2022-08-03", "close": 29.72, "volume": 193453.0}, {"date": "2022-08-04", "close": 28.04, "volume": 227131.0}, {"date": "2022-08-05", "close": 28.69, "volume": 147641.0}, {"date": "2022-08-08", "close": 29.05, "volume": 165647.0}, {"date": "2022-08-09", "close": 29.49, "volume": 95891.0}, {"date": "2022-08-10", "close": 29.46, "volume": 179424.0}, {"date": "2022-08-11", "close": 30.48, "volume": 279613.0}, {"date": "2022-08-12", "close": 30.33, "volume": 195873.0}, {"date": "2022-08-15", "close": 28.92, "volume": 267799.0}, {"date": "2022-08-16", "close": 28.71, "volume": 160638.0}, {"date": "2022-08-17", "close": 27.89, "volume": 290386.0}, {"date": "2022-08-18", "close": 28.61, "volume": 208685.0}, {"date": "2022-08-19", "close": 27.44, "volume": 193954.0}, {"date": "2022-08-22", "close": 27.55, "volume": 147201.0}, {"date": "2022-08-23", "close": 26.76, "volume": 237383.0}, {"date": "2022-08-24", "close": 27.39, "volume": 139468.0}, {"date": "2022-08-25", "close": 27.48, "volume": 151669.0}, {"date": "2022-08-26", "close": 26.75, "volume": 124990.0}, {"date": "2022-08-29", "close": 27.16, "volume": 149684.0}, {"date": "2022-08-30", "close": 26.15, "volume": 143796.0}, {"date": "2022-08-31", "close": 26.39, "volume": 80790.0}, {"date": "2022-09-01", "close": 26.15, "volume": 104586.0}, {"date": "2022-09-02", "close": 26.15, "volume": 77861.0}, {"date": "2022-09-06", "close": 25.75, "volume": 126599.0}, {"date": "2022-09-07", "close": 25.23, "volume": 116762.0}, {"date": "2022-09-08", "close": 25.69, "volume": 93270.0}, {"date": "2022-09-09", "close": 26.29, "volume": 175220.0}, {"date": "2022-09-12", "close": 27.1, "volume": 98156.0}, {"date": "2022-09-13", "close": 27.17, "volume": 164003.0}, {"date": "2022-09-14", "close": 27.64, "volume": 127782.0}, {"date": "2022-09-15", "close": 27.23, "volume": 78012.0}, {"date": "2022-09-16", "close": 26.01, "volume": 300619.0}, {"date": "2022-09-19", "close": 26.24, "volume": 209152.0}, {"date": "2022-09-20", "close": 27.23, "volume": 230504.0}, {"date": "2022-09-21", "close": 26.75, "volume": 146343.0}, {"date": "2022-09-22", "close": 25.95, "volume": 227876.0}, {"date": "2022-09-23", "close": 24.47, "volume": 522940.0}, {"date": "2022-09-26", "close": 23.63, "volume": 444229.0}, {"date": "2022-09-27", "close": 24.6, "volume": 192299.0}, {"date": "2022-09-28", "close": 24.96, "volume": 154526.0}, {"date": "2022-09-29", "close": 24.31, "volume": 247620.0}, {"date": "2022-09-30", "close": 24.52, "volume": 199752.0}, {"date": "2022-10-03", "close": 24.93, "volume": 153020.0}, {"date": "2022-10-04", "close": 25.49, "volume": 154806.0}, {"date": "2022-10-05", "close": 25.21, "volume": 264835.0}, {"date": "2022-10-06", "close": 25.0, "volume": 71273.0}, {"date": "2022-10-07", "close": 24.73, "volume": 200533.0}, {"date": "2022-10-10", "close": 24.08, "volume": 148724.0}, {"date": "2022-10-11", "close": 24.17, "volume": 161156.0}, {"date": "2022-10-12", "close": 24.59, "volume": 67510.0}, {"date": "2022-10-13", "close": 25.16, "volume": 118018.0}, {"date": "2022-10-14", "close": 25.21, "volume": 113219.0}, {"date": "2022-10-17", "close": 25.9, "volume": 143423.0}, {"date": "2022-10-18", "close": 26.08, "volume": 242817.0}, {"date": "2022-10-19", "close": 26.29, "volume": 173240.0}, {"date": "2022-10-20", "close": 25.57, "volume": 99255.0}, {"date": "2022-10-21", "close": 25.95, "volume": 221086.0}, {"date": "2022-10-24", "close": 26.1, "volume": 98691.0}, {"date": "2022-10-25", "close": 27.01, "volume": 322239.0}, {"date": "2022-10-26", "close": 26.05, "volume": 176929.0}, {"date": "2022-10-27", "close": 25.11, "volume": 237390.0}, {"date": "2022-10-28", "close": 25.24, "volume": 242863.0}, {"date": "2022-10-31", "close": 24.72, "volume": 278939.0}, {"date": "2022-11-01", "close": 25.45, "volume": 294445.0}, {"date": "2022-11-02", "close": 24.64, "volume": 187421.0}, {"date": "2022-11-03", "close": 24.97, "volume": 140261.0}, {"date": "2022-11-04", "close": 26.23, "volume": 230726.0}, {"date": "2022-11-07", "close": 27.16, "volume": 155286.0}, {"date": "2022-11-08", "close": 27.21, "volume": 107860.0}, {"date": "2022-11-09", "close": 26.92, "volume": 196662.0}, {"date": "2022-11-10", "close": 26.42, "volume": 339310.0}, {"date": "2022-11-11", "close": 27.6, "volume": 276917.0}, {"date": "2022-11-14", "close": 26.26, "volume": 148976.0}, {"date": "2022-11-15", "close": 26.46, "volume": 144809.0}, {"date": "2022-11-16", "close": 25.87, "volume": 193076.0}, {"date": "2022-11-17", "close": 25.9, "volume": 103811.0}, {"date": "2022-11-18", "close": 25.6, "volume": 131643.0}, {"date": "2022-11-21", "close": 26.11, "volume": 98256.0}, {"date": "2022-11-22", "close": 25.51, "volume": 247404.0}, {"date": "2022-11-23", "close": 25.38, "volume": 197603.0}, {"date": "2022-11-25", "close": 25.58, "volume": 60364.0}, {"date": "2022-11-28", "close": 25.04, "volume": 131685.0}, {"date": "2022-11-29", "close": 25.05, "volume": 75933.0}, {"date": "2022-11-30", "close": 25.54, "volume": 193238.0}, {"date": "2022-12-01", "close": 25.18, "volume": 174218.0}, {"date": "2022-12-02", "close": 25.68, "volume": 104377.0}, {"date": "2022-12-05", "close": 25.82, "volume": 208353.0}, {"date": "2022-12-06", "close": 24.67, "volume": 251060.0}, {"date": "2022-12-07", "close": 24.1, "volume": 202586.0}, {"date": "2022-12-08", "close": 24.37, "volume": 125716.0}, {"date": "2022-12-09", "close": 24.74, "volume": 136127.0}, {"date": "2022-12-12", "close": 24.72, "volume": 117667.0}, {"date": "2022-12-13", "close": 24.27, "volume": 237860.0}, {"date": "2022-12-14", "close": 23.77, "volume": 200681.0}, {"date": "2022-12-15", "close": 23.89, "volume": 186281.0}, {"date": "2022-12-16", "close": 24.32, "volume": 288533.0}, {"date": "2022-12-19", "close": 23.77, "volume": 130343.0}, {"date": "2022-12-20", "close": 24.63, "volume": 182580.0}, {"date": "2022-12-21", "close": 25.82, "volume": 360234.0}, {"date": "2022-12-22", "close": 26.07, "volume": 221926.0}, {"date": "2022-12-23", "close": 26.34, "volume": 88902.0}, {"date": "2022-12-27", "close": 26.2, "volume": 97499.0}, {"date": "2022-12-28", "close": 25.29, "volume": 67148.0}, {"date": "2022-12-29", "close": 25.92, "volume": 123690.0}, {"date": "2022-12-30", "close": 25.96, "volume": 123031.0}, {"date": "2023-01-03", "close": 25.18, "volume": 78541.0}, {"date": "2023-01-04", "close": 24.52, "volume": 90923.0}, {"date": "2023-01-05", "close": 24.77, "volume": 77797.0}, {"date": "2023-01-06", "close": 25.01, "volume": 97420.0}, {"date": "2023-01-09", "close": 25.08, "volume": 69930.0}, {"date": "2023-01-10", "close": 25.51, "volume": 73241.0}, {"date": "2023-01-11", "close": 25.1, "volume": 82592.0}, {"date": "2023-01-12", "close": 25.6, "volume": 60350.0}, {"date": "2023-01-13", "close": 25.83, "volume": 148107.0}, {"date": "2023-01-17", "close": 26.39, "volume": 131132.0}, {"date": "2023-01-18", "close": 25.76, "volume": 212415.0}, {"date": "2023-01-19", "close": 25.75, "volume": 75984.0}, {"date": "2023-01-20", "close": 25.98, "volume": 96460.0}, {"date": "2023-01-23", "close": 25.61, "volume": 70083.0}, {"date": "2023-01-24", "close": 26.1, "volume": 157009.0}, {"date": "2023-01-25", "close": 26.36, "volume": 132234.0}, {"date": "2023-01-26", "close": 26.57, "volume": 165840.0}, {"date": "2023-01-27", "close": 27.17, "volume": 150397.0}, {"date": "2023-01-30", "close": 26.8, "volume": 125833.0}, {"date": "2023-01-31", "close": 27.16, "volume": 59429.0}, {"date": "2023-02-01", "close": 27.47, "volume": 240669.0}, {"date": "2023-02-02", "close": 26.62, "volume": 137913.0}, {"date": "2023-02-03", "close": 26.65, "volume": 67670.0}, {"date": "2023-02-06", "close": 27.21, "volume": 112605.0}, {"date": "2023-02-07", "close": 27.44, "volume": 71844.0}, {"date": "2023-02-08", "close": 27.59, "volume": 121040.0}, {"date": "2023-02-09", "close": 27.46, "volume": 239032.0}, {"date": "2023-02-10", "close": 27.49, "volume": 81232.0}, {"date": "2023-02-13", "close": 27.74, "volume": 176840.0}, {"date": "2023-02-14", "close": 27.8, "volume": 123414.0}, {"date": "2023-02-15", "close": 28.11, "volume": 96179.0}, {"date": "2023-02-16", "close": 28.14, "volume": 100486.0}, {"date": "2023-02-17", "close": 28.76, "volume": 211856.0}, {"date": "2023-02-21", "close": 25.73, "volume": 537276.0}, {"date": "2023-02-22", "close": 25.73, "volume": 200536.0}, {"date": "2023-02-23", "close": 26.51, "volume": 221748.0}, {"date": "2023-02-24", "close": 26.95, "volume": 255213.0}, {"date": "2023-02-27", "close": 26.92, "volume": 257862.0}, {"date": "2023-02-28", "close": 26.89, "volume": 143682.0}, {"date": "2023-03-01", "close": 27.23, "volume": 111142.0}, {"date": "2023-03-02", "close": 27.03, "volume": 153934.0}, {"date": "2023-03-03", "close": 27.0, "volume": 111752.0}, {"date": "2023-03-06", "close": 26.43, "volume": 141350.0}, {"date": "2023-03-07", "close": 25.95, "volume": 111115.0}, {"date": "2023-03-08", "close": 26.2, "volume": 148944.0}, {"date": "2023-03-09", "close": 25.07, "volume": 218637.0}, {"date": "2023-03-10", "close": 24.67, "volume": 207917.0}, {"date": "2023-03-13", "close": 24.05, "volume": 164788.0}, {"date": "2023-03-14", "close": 24.34, "volume": 178474.0}, {"date": "2023-03-15", "close": 23.51, "volume": 145307.0}, {"date": "2023-03-16", "close": 23.55, "volume": 131445.0}, {"date": "2023-03-17", "close": 23.03, "volume": 294019.0}, {"date": "2023-03-20", "close": 23.14, "volume": 113699.0}, {"date": "2023-03-21", "close": 24.14, "volume": 143113.0}, {"date": "2023-03-22", "close": 23.94, "volume": 66527.0}, {"date": "2023-03-23", "close": 23.8, "volume": 90447.0}, {"date": "2023-03-24", "close": 23.85, "volume": 71793.0}, {"date": "2023-03-27", "close": 23.79, "volume": 60808.0}, {"date": "2023-03-28", "close": 23.72, "volume": 82298.0}, {"date": "2023-03-29", "close": 23.85, "volume": 78204.0}, {"date": "2023-03-30", "close": 23.67, "volume": 72820.0}, {"date": "2023-03-31", "close": 24.12, "volume": 54179.0}, {"date": "2023-04-03", "close": 23.3, "volume": 86524.0}, {"date": "2023-04-04", "close": 23.22, "volume": 91478.0}, {"date": "2023-04-05", "close": 23.22, "volume": 83430.0}, {"date": "2023-04-06", "close": 22.78, "volume": 88322.0}, {"date": "2023-04-10", "close": 23.31, "volume": 138066.0}, {"date": "2023-04-11", "close": 23.83, "volume": 55124.0}, {"date": "2023-04-12", "close": 23.75, "volume": 52693.0}, {"date": "2023-04-13", "close": 23.89, "volume": 74714.0}, {"date": "2023-04-14", "close": 23.69, "volume": 39911.0}, {"date": "2023-04-17", "close": 24.4, "volume": 61194.0}, {"date": "2023-04-18", "close": 24.44, "volume": 50150.0}, {"date": "2023-04-19", "close": 24.04, "volume": 46209.0}, {"date": "2023-04-20", "close": 23.57, "volume": 56845.0}, {"date": "2023-04-21", "close": 23.15, "volume": 55425.0}, {"date": "2023-04-24", "close": 23.68, "volume": 64330.0}, {"date": "2023-04-25", "close": 22.77, "volume": 118405.0}, {"date": "2023-04-26", "close": 22.76, "volume": 78277.0}, {"date": "2023-04-27", "close": 23.23, "volume": 48648.0}, {"date": "2023-04-28", "close": 23.67, "volume": 82466.0}, {"date": "2023-05-01", "close": 23.32, "volume": 54789.0}, {"date": "2023-05-02", "close": 22.38, "volume": 77482.0}, {"date": "2023-05-03", "close": 21.79, "volume": 71798.0}, {"date": "2023-05-04", "close": 20.92, "volume": 232298.0}, {"date": "2023-05-05", "close": 21.77, "volume": 92612.0}, {"date": "2023-05-08", "close": 22.78, "volume": 155222.0}, {"date": "2023-05-09", "close": 22.55, "volume": 64560.0}, {"date": "2023-05-10", "close": 22.75, "volume": 114253.0}, {"date": "2023-05-11", "close": 22.88, "volume": 60467.0}, {"date": "2023-05-12", "close": 22.79, "volume": 74091.0}, {"date": "2023-05-15", "close": 23.19, "volume": 82487.0}, {"date": "2023-05-16", "close": 22.89, "volume": 64496.0}, {"date": "2023-05-17", "close": 22.87, "volume": 66131.0}, {"date": "2023-05-18", "close": 22.77, "volume": 54334.0}, {"date": "2023-05-19", "close": 22.54, "volume": 174923.0}, {"date": "2023-05-22", "close": 22.59, "volume": 222445.0}, {"date": "2023-05-23", "close": 22.32, "volume": 154910.0}, {"date": "2023-05-24", "close": 22.16, "volume": 186558.0}, {"date": "2023-05-25", "close": 21.72, "volume": 346759.0}, {"date": "2023-05-26", "close": 20.99, "volume": 72051.0}, {"date": "2023-05-30", "close": 20.44, "volume": 125675.0}, {"date": "2023-05-31", "close": 19.3, "volume": 164662.0}, {"date": "2023-06-01", "close": 19.58, "volume": 195305.0}, {"date": "2023-06-02", "close": 20.39, "volume": 147483.0}, {"date": "2023-06-05", "close": 20.34, "volume": 63822.0}, {"date": "2023-06-06", "close": 20.73, "volume": 57954.0}, {"date": "2023-06-07", "close": 20.95, "volume": 174539.0}, {"date": "2023-06-08", "close": 21.21, "volume": 79707.0}, {"date": "2023-06-09", "close": 21.05, "volume": 52390.0}, {"date": "2023-06-12", "close": 20.65, "volume": 47845.0}, {"date": "2023-06-13", "close": 20.68, "volume": 41133.0}, {"date": "2023-06-14", "close": 20.71, "volume": 70958.0}, {"date": "2023-06-15", "close": 21.09, "volume": 59743.0}, {"date": "2023-06-16", "close": 20.82, "volume": 34900.0}, {"date": "2023-06-20", "close": 20.63, "volume": 80888.0}, {"date": "2023-06-21", "close": 20.82, "volume": 54421.0}, {"date": "2023-06-22", "close": 21.02, "volume": 36629.0}, {"date": "2023-06-23", "close": 21.0, "volume": 72018.0}, {"date": "2023-06-26", "close": 21.17, "volume": 261804.0}, {"date": "2023-06-27", "close": 21.0, "volume": 58222.0}, {"date": "2023-06-28", "close": 21.33, "volume": 91498.0}, {"date": "2023-06-29", "close": 21.67, "volume": 120295.0}, {"date": "2023-06-30", "close": 21.85, "volume": 109596.0}, {"date": "2023-07-03", "close": 22.01, "volume": 66603.0}, {"date": "2023-07-05", "close": 22.05, "volume": 118584.0}, {"date": "2023-07-06", "close": 21.92, "volume": 77350.0}, {"date": "2023-07-07", "close": 22.17, "volume": 92756.0}, {"date": "2023-07-10", "close": 22.21, "volume": 48917.0}, {"date": "2023-07-11", "close": 22.79, "volume": 73972.0}, {"date": "2023-07-12", "close": 22.85, "volume": 46069.0}, {"date": "2023-07-13", "close": 23.0, "volume": 71438.0}, {"date": "2023-07-14", "close": 22.65, "volume": 91912.0}, {"date": "2023-07-17", "close": 22.74, "volume": 38231.0}, {"date": "2023-07-18", "close": 23.12, "volume": 77426.0}, {"date": "2023-07-19", "close": 23.06, "volume": 53463.0}, {"date": "2023-07-20", "close": 23.02, "volume": 48711.0}, {"date": "2023-07-21", "close": 22.94, "volume": 71299.0}, {"date": "2023-07-24", "close": 23.0, "volume": 51697.0}, {"date": "2023-07-25", "close": 23.0, "volume": 48645.0}, {"date": "2023-07-26", "close": 23.14, "volume": 24226.0}, {"date": "2023-07-27", "close": 23.24, "volume": 50814.0}, {"date": "2023-07-28", "close": 23.76, "volume": 60239.0}, {"date": "2023-07-31", "close": 23.9, "volume": 75063.0}, {"date": "2023-08-01", "close": 23.65, "volume": 88870.0}, {"date": "2023-08-02", "close": 23.44, "volume": 65068.0}, {"date": "2023-08-03", "close": 23.82, "volume": 75009.0}, {"date": "2023-08-04", "close": 23.8, "volume": 73447.0}, {"date": "2023-08-07", "close": 23.9, "volume": 34690.0}, {"date": "2023-08-08", "close": 23.55, "volume": 62155.0}, {"date": "2023-08-09", "close": 23.86, "volume": 61392.0}, {"date": "2023-08-10", "close": 23.84, "volume": 40050.0}, {"date": "2023-08-11", "close": 23.65, "volume": 44523.0}, {"date": "2023-08-14", "close": 23.53, "volume": 46200.0}, {"date": "2023-08-15", "close": 23.55, "volume": 55753.0}, {"date": "2023-08-16", "close": 23.29, "volume": 101567.0}, {"date": "2023-08-17", "close": 23.25, "volume": 58503.0}, {"date": "2023-08-18", "close": 22.79, "volume": 56304.0}, {"date": "2023-08-21", "close": 22.52, "volume": 50876.0}, {"date": "2023-08-22", "close": 22.69, "volume": 56301.0}, {"date": "2023-08-23", "close": 23.21, "volume": 155491.0}, {"date": "2023-08-24", "close": 22.61, "volume": 86234.0}, {"date": "2023-08-25", "close": 22.39, "volume": 71652.0}, {"date": "2023-08-28", "close": 22.19, "volume": 74876.0}, {"date": "2023-08-29", "close": 22.56, "volume": 54642.0}, {"date": "2023-08-30", "close": 22.58, "volume": 67587.0}, {"date": "2023-08-31", "close": 22.25, "volume": 49011.0}, {"date": "2023-09-01", "close": 22.39, "volume": 47209.0}, {"date": "2023-09-05", "close": 21.64, "volume": 70193.0}, {"date": "2023-09-06", "close": 21.63, "volume": 126828.0}, {"date": "2023-09-07", "close": 21.12, "volume": 54941.0}, {"date": "2023-09-08", "close": 21.65, "volume": 56299.0}, {"date": "2023-09-11", "close": 21.1, "volume": 89299.0}, {"date": "2023-09-12", "close": 21.71, "volume": 77753.0}, {"date": "2023-09-13", "close": 22.83, "volume": 302794.0}, {"date": "2023-09-14", "close": 22.81, "volume": 110425.0}, {"date": "2023-09-15", "close": 22.47, "volume": 98484.0}, {"date": "2023-09-18", "close": 22.52, "volume": 76574.0}, {"date": "2023-09-19", "close": 22.8, "volume": 72021.0}, {"date": "2023-09-20", "close": 22.55, "volume": 57667.0}, {"date": "2023-09-21", "close": 22.26, "volume": 34405.0}, {"date": "2023-09-22", "close": 22.6, "volume": 70446.0}, {"date": "2023-09-25", "close": 22.93, "volume": 83094.0}, {"date": "2023-09-26", "close": 23.01, "volume": 58555.0}, {"date": "2023-09-27", "close": 23.37, "volume": 76062.0}, {"date": "2023-09-28", "close": 23.34, "volume": 65623.0}, {"date": "2023-09-29", "close": 23.13, "volume": 58605.0}, {"date": "2023-10-02", "close": 23.26, "volume": 72169.0}, {"date": "2023-10-03", "close": 22.66, "volume": 70087.0}, {"date": "2023-10-04", "close": 22.15, "volume": 62215.0}, {"date": "2023-10-05", "close": 22.24, "volume": 90396.0}, {"date": "2023-10-06", "close": 22.68, "volume": 67667.0}, {"date": "2023-10-09", "close": 23.0, "volume": 81802.0}, {"date": "2023-10-10", "close": 22.8, "volume": 46380.0}, {"date": "2023-10-11", "close": 23.0, "volume": 50413.0}, {"date": "2023-10-12", "close": 22.87, "volume": 37731.0}, {"date": "2023-10-13", "close": 22.84, "volume": 46217.0}, {"date": "2023-10-16", "close": 23.13, "volume": 144135.0}, {"date": "2023-10-17", "close": 23.37, "volume": 140490.0}, {"date": "2023-10-18", "close": 22.91, "volume": 71082.0}, {"date": "2023-10-19", "close": 22.42, "volume": 49412.0}, {"date": "2023-10-20", "close": 22.22, "volume": 33427.0}, {"date": "2023-10-23", "close": 22.24, "volume": 69435.0}, {"date": "2023-10-24", "close": 22.71, "volume": 40571.0}, {"date": "2023-10-25", "close": 22.73, "volume": 41530.0}, {"date": "2023-10-26", "close": 22.44, "volume": 68112.0}, {"date": "2023-10-27", "close": 22.37, "volume": 45557.0}, {"date": "2023-10-30", "close": 22.16, "volume": 43803.0}, {"date": "2023-10-31", "close": 22.19, "volume": 54939.0}, {"date": "2023-11-01", "close": 22.29, "volume": 86580.0}, {"date": "2023-11-02", "close": 22.3, "volume": 94561.0}, {"date": "2023-11-03", "close": 22.72, "volume": 64348.0}, {"date": "2023-11-06", "close": 22.53, "volume": 77140.0}, {"date": "2023-11-07", "close": 22.1, "volume": 47994.0}, {"date": "2023-11-08", "close": 21.63, "volume": 60525.0}, {"date": "2023-11-09", "close": 21.54, "volume": 48804.0}, {"date": "2023-11-10", "close": 21.48, "volume": 69081.0}, {"date": "2023-11-13", "close": 21.63, "volume": 36492.0}, {"date": "2023-11-14", "close": 22.38, "volume": 95776.0}, {"date": "2023-11-15", "close": 22.69, "volume": 61414.0}, {"date": "2023-11-16", "close": 22.45, "volume": 41311.0}, {"date": "2023-11-17", "close": 23.0, "volume": 79294.0}, {"date": "2023-11-20", "close": 23.03, "volume": 49121.0}, {"date": "2023-11-21", "close": 23.05, "volume": 49299.0}, {"date": "2023-11-22", "close": 23.17, "volume": 35040.0}, {"date": "2023-11-24", "close": 24.1, "volume": 129358.0}, {"date": "2023-11-27", "close": 24.48, "volume": 111055.0}, {"date": "2023-11-28", "close": 24.77, "volume": 94638.0}, {"date": "2023-11-29", "close": 25.58, "volume": 332785.0}, {"date": "2023-11-30", "close": 25.77, "volume": 155151.0}, {"date": "2023-12-01", "close": 26.09, "volume": 163833.0}, {"date": "2023-12-04", "close": 25.77, "volume": 111842.0}, {"date": "2023-12-05", "close": 25.68, "volume": 151971.0}, {"date": "2023-12-06", "close": 25.59, "volume": 156544.0}, {"date": "2023-12-07", "close": 25.43, "volume": 104740.0}, {"date": "2023-12-08", "close": 25.53, "volume": 56741.0}, {"date": "2023-12-11", "close": 25.24, "volume": 189835.0}, {"date": "2023-12-12", "close": 25.37, "volume": 103571.0}, {"date": "2023-12-13", "close": 26.12, "volume": 186022.0}, {"date": "2023-12-14", "close": 27.0, "volume": 147160.0}, {"date": "2023-12-15", "close": 27.31, "volume": 145017.0}, {"date": "2023-12-18", "close": 27.07, "volume": 200224.0}, {"date": "2023-12-19", "close": 27.57, "volume": 140783.0}, {"date": "2023-12-20", "close": 27.67, "volume": 145837.0}, {"date": "2023-12-21", "close": 28.14, "volume": 81504.0}, {"date": "2023-12-22", "close": 28.5, "volume": 120209.0}, {"date": "2023-12-26", "close": 28.06, "volume": 116783.0}, {"date": "2023-12-27", "close": 28.07, "volume": 64229.0}, {"date": "2023-12-28", "close": 27.99, "volume": 48318.0}, {"date": "2023-12-29", "close": 27.96, "volume": 92342.0}, {"date": "2024-01-02", "close": 28.23, "volume": 128051.0}, {"date": "2024-01-03", "close": 28.84, "volume": 152310.0}, {"date": "2024-01-04", "close": 29.11, "volume": 126771.0}, {"date": "2024-01-05", "close": 29.57, "volume": 182827.0}, {"date": "2024-01-08", "close": 29.15, "volume": 104980.0}, {"date": "2024-01-09", "close": 28.86, "volume": 63126.0}, {"date": "2024-01-10", "close": 28.78, "volume": 57290.0}, {"date": "2024-01-11", "close": 28.62, "volume": 106649.0}, {"date": "2024-01-12", "close": 29.01, "volume": 143566.0}, {"date": "2024-01-16", "close": 29.01, "volume": 67089.0}, {"date": "2024-01-17", "close": 29.12, "volume": 67584.0}, {"date": "2024-01-18", "close": 29.36, "volume": 125719.0}, {"date": "2024-01-19", "close": 29.6, "volume": 103879.0}, {"date": "2024-01-22", "close": 28.97, "volume": 128417.0}, {"date": "2024-01-23", "close": 28.89, "volume": 71284.0}, {"date": "2024-01-24", "close": 29.07, "volume": 72792.0}, {"date": "2024-01-25", "close": 28.87, "volume": 55469.0}, {"date": "2024-01-26", "close": 28.88, "volume": 83472.0}, {"date": "2024-01-29", "close": 28.73, "volume": 40785.0}, {"date": "2024-01-30", "close": 29.08, "volume": 76198.0}, {"date": "2024-01-31", "close": 28.72, "volume": 38827.0}, {"date": "2024-02-01", "close": 28.36, "volume": 159836.0}, {"date": "2024-02-02", "close": 27.85, "volume": 84284.0}, {"date": "2024-02-05", "close": 27.91, "volume": 97667.0}, {"date": "2024-02-06", "close": 28.09, "volume": 77105.0}, {"date": "2024-02-07", "close": 28.37, "volume": 42355.0}, {"date": "2024-02-08", "close": 28.5, "volume": 70770.0}, {"date": "2024-02-09", "close": 28.37, "volume": 108880.0}, {"date": "2024-02-12", "close": 29.85, "volume": 154843.0}, {"date": "2024-02-13", "close": 29.48, "volume": 167283.0}, {"date": "2024-02-14", "close": 30.88, "volume": 301812.0}, {"date": "2024-02-15", "close": 31.22, "volume": 217579.0}, {"date": "2024-02-16", "close": 31.25, "volume": 73452.0}, {"date": "2024-02-20", "close": 31.66, "volume": 99900.0}, {"date": "2024-02-21", "close": 32.77, "volume": 222120.0}, {"date": "2024-02-22", "close": 33.52, "volume": 213715.0}, {"date": "2024-02-23", "close": 33.69, "volume": 162299.0}, {"date": "2024-02-26", "close": 33.56, "volume": 175200.0}, {"date": "2024-02-27", "close": 33.59, "volume": 96720.0}, {"date": "2024-02-28", "close": 34.11, "volume": 125013.0}, {"date": "2024-02-29", "close": 34.13, "volume": 149770.0}, {"date": "2024-03-01", "close": 34.35, "volume": 121162.0}, {"date": "2024-03-04", "close": 33.76, "volume": 121414.0}, {"date": "2024-03-05", "close": 33.18, "volume": 60009.0}, {"date": "2024-03-06", "close": 36.38, "volume": 686324.0}, {"date": "2024-03-07", "close": 40.89, "volume": 854241.0}, {"date": "2024-03-08", "close": 44.3, "volume": 513793.0}, {"date": "2024-03-11", "close": 44.66, "volume": 425763.0}, {"date": "2024-03-12", "close": 45.36, "volume": 334311.0}, {"date": "2024-03-13", "close": 42.5, "volume": 409078.0}, {"date": "2024-03-14", "close": 41.48, "volume": 284606.0}, {"date": "2024-03-15", "close": 41.55, "volume": 180469.0}, {"date": "2024-03-18", "close": 42.6, "volume": 137422.0}, {"date": "2024-03-19", "close": 41.9, "volume": 95963.0}, {"date": "2024-03-20", "close": 41.52, "volume": 80246.0}, {"date": "2024-03-21", "close": 41.62, "volume": 62526.0}, {"date": "2024-03-22", "close": 41.67, "volume": 147734.0}, {"date": "2024-03-25", "close": 43.41, "volume": 238605.0}, {"date": "2024-03-26", "close": 42.71, "volume": 255930.0}, {"date": "2024-03-27", "close": 42.57, "volume": 211592.0}, {"date": "2024-03-28", "close": 42.62, "volume": 94879.0}, {"date": "2024-04-01", "close": 42.49, "volume": 49760.0}, {"date": "2024-04-02", "close": 42.14, "volume": 87510.0}, {"date": "2024-04-03", "close": 43.32, "volume": 93432.0}, {"date": "2024-04-04", "close": 42.55, "volume": 106938.0}, {"date": "2024-04-05", "close": 42.76, "volume": 44423.0}, {"date": "2024-04-08", "close": 42.5, "volume": 140952.0}, {"date": "2024-04-09", "close": 41.73, "volume": 135795.0}, {"date": "2024-04-10", "close": 41.73, "volume": 150992.0}, {"date": "2024-04-11", "close": 43.4, "volume": 158285.0}, {"date": "2024-04-12", "close": 42.95, "volume": 121831.0}, {"date": "2024-04-15", "close": 42.53, "volume": 90574.0}, {"date": "2024-04-16", "close": 42.26, "volume": 84129.0}, {"date": "2024-04-17", "close": 42.02, "volume": 73685.0}, {"date": "2024-04-18", "close": 41.39, "volume": 54338.0}, {"date": "2024-04-19", "close": 41.33, "volume": 207042.0}, {"date": "2024-04-22", "close": 42.33, "volume": 208971.0}, {"date": "2024-04-23", "close": 42.12, "volume": 178098.0}, {"date": "2024-04-24", "close": 43.85, "volume": 248997.0}, {"date": "2024-04-25", "close": 43.95, "volume": 194170.0}, {"date": "2024-04-26", "close": 44.71, "volume": 106508.0}, {"date": "2024-04-29", "close": 44.2, "volume": 88149.0}, {"date": "2024-04-30", "close": 43.15, "volume": 90139.0}, {"date": "2024-05-01", "close": 42.57, "volume": 101818.0}, {"date": "2024-05-02", "close": 44.07, "volume": 139941.0}, {"date": "2024-05-03", "close": 44.42, "volume": 93754.0}, {"date": "2024-05-06", "close": 43.91, "volume": 112446.0}, {"date": "2024-05-07", "close": 45.78, "volume": 133884.0}, {"date": "2024-05-08", "close": 46.8, "volume": 135063.0}, {"date": "2024-05-09", "close": 47.78, "volume": 179737.0}, {"date": "2024-05-10", "close": 46.99, "volume": 130970.0}, {"date": "2024-05-13", "close": 48.66, "volume": 269144.0}, {"date": "2024-05-14", "close": 45.47, "volume": 641193.0}, {"date": "2024-05-15", "close": 44.89, "volume": 179147.0}, {"date": "2024-05-16", "close": 46.6, "volume": 215737.0}, {"date": "2024-05-17", "close": 47.23, "volume": 254251.0}, {"date": "2024-05-20", "close": 48.86, "volume": 144470.0}, {"date": "2024-05-21", "close": 49.71, "volume": 207457.0}, {"date": "2024-05-22", "close": 48.64, "volume": 95902.0}, {"date": "2024-05-23", "close": 48.01, "volume": 81915.0}, {"date": "2024-05-24", "close": 48.72, "volume": 104162.0}, {"date": "2024-05-28", "close": 48.45, "volume": 223754.0}, {"date": "2024-05-29", "close": 47.95, "volume": 143601.0}, {"date": "2024-05-30", "close": 48.53, "volume": 110305.0}, {"date": "2024-05-31", "close": 49.43, "volume": 126991.0}, {"date": "2024-06-03", "close": 48.92, "volume": 103047.0}, {"date": "2024-06-04", "close": 49.02, "volume": 220311.0}, {"date": "2024-06-05", "close": 52.68, "volume": 581739.0}, {"date": "2024-06-06", "close": 51.58, "volume": 262753.0}, {"date": "2024-06-07", "close": 51.58, "volume": 160183.0}, {"date": "2024-06-10", "close": 51.42, "volume": 265280.0}, {"date": "2024-06-11", "close": 51.09, "volume": 244849.0}, {"date": "2024-06-12", "close": 50.76, "volume": 117501.0}, {"date": "2024-06-13", "close": 49.42, "volume": 233170.0}, {"date": "2024-06-14", "close": 47.14, "volume": 383583.0}, {"date": "2024-06-17", "close": 47.68, "volume": 295708.0}, {"date": "2024-06-18", "close": 49.07, "volume": 107643.0}, {"date": "2024-06-20", "close": 49.95, "volume": 154856.0}, {"date": "2024-06-21", "close": 49.77, "volume": 129002.0}, {"date": "2024-06-24", "close": 49.68, "volume": 238338.0}, {"date": "2024-06-25", "close": 49.8, "volume": 64971.0}, {"date": "2024-06-26", "close": 49.71, "volume": 69822.0}, {"date": "2024-06-27", "close": 50.46, "volume": 183950.0}, {"date": "2024-06-28", "close": 51.03, "volume": 204153.0}, {"date": "2024-07-01", "close": 51.36, "volume": 103737.0}, {"date": "2024-07-02", "close": 52.59, "volume": 389378.0}, {"date": "2024-07-03", "close": 52.42, "volume": 137031.0}, {"date": "2024-07-05", "close": 52.01, "volume": 130072.0}, {"date": "2024-07-08", "close": 50.84, "volume": 264387.0}, {"date": "2024-07-09", "close": 50.79, "volume": 174869.0}, {"date": "2024-07-10", "close": 51.19, "volume": 163603.0}, {"date": "2024-07-11", "close": 51.34, "volume": 120879.0}, {"date": "2024-07-12", "close": 51.39, "volume": 147852.0}, {"date": "2024-07-15", "close": 50.81, "volume": 104425.0}, {"date": "2024-07-16", "close": 51.14, "volume": 81788.0}, {"date": "2024-07-17", "close": 50.52, "volume": 90796.0}, {"date": "2024-07-18", "close": 49.73, "volume": 126361.0}, {"date": "2024-07-19", "close": 48.9, "volume": 124726.0}, {"date": "2024-07-22", "close": 50.74, "volume": 84578.0}, {"date": "2024-07-23", "close": 50.19, "volume": 112551.0}, {"date": "2024-07-24", "close": 49.12, "volume": 59978.0}, {"date": "2024-07-25", "close": 47.03, "volume": 185901.0}, {"date": "2024-07-26", "close": 47.22, "volume": 82025.0}, {"date": "2024-07-29", "close": 46.77, "volume": 87566.0}, {"date": "2024-07-30", "close": 45.59, "volume": 301551.0}, {"date": "2024-07-31", "close": 46.72, "volume": 180875.0}, {"date": "2024-08-01", "close": 45.8, "volume": 107661.0}, {"date": "2024-08-02", "close": 44.9, "volume": 193027.0}, {"date": "2024-08-05", "close": 43.06, "volume": 377412.0}, {"date": "2024-08-06", "close": 43.65, "volume": 139785.0}, {"date": "2024-08-07", "close": 44.09, "volume": 66962.0}, {"date": "2024-08-08", "close": 44.52, "volume": 52175.0}, {"date": "2024-08-09", "close": 44.35, "volume": 62640.0}, {"date": "2024-08-12", "close": 44.99, "volume": 72852.0}, {"date": "2024-08-13", "close": 45.47, "volume": 65340.0}, {"date": "2024-08-14", "close": 45.71, "volume": 57196.0}, {"date": "2024-08-15", "close": 46.38, "volume": 61161.0}, {"date": "2024-08-16", "close": 45.86, "volume": 66467.0}, {"date": "2024-08-19", "close": 47.35, "volume": 316014.0}, {"date": "2024-08-20", "close": 54.91, "volume": 1293996.0}, {"date": "2024-08-21", "close": 53.66, "volume": 311795.0}, {"date": "2024-08-22", "close": 51.66, "volume": 316245.0}, {"date": "2024-08-23", "close": 51.92, "volume": 294693.0}, {"date": "2024-08-26", "close": 52.87, "volume": 167691.0}, {"date": "2024-08-27", "close": 52.96, "volume": 111032.0}, {"date": "2024-08-28", "close": 51.88, "volume": 104852.0}, {"date": "2024-08-29", "close": 51.8, "volume": 103386.0}, {"date": "2024-08-30", "close": 53.61, "volume": 198292.0}, {"date": "2024-09-03", "close": 52.58, "volume": 188739.0}, {"date": "2024-09-04", "close": 51.67, "volume": 171805.0}, {"date": "2024-09-05", "close": 50.51, "volume": 130370.0}, {"date": "2024-09-06", "close": 49.75, "volume": 214868.0}, {"date": "2024-09-09", "close": 51.88, "volume": 247964.0}, {"date": "2024-09-10", "close": 51.25, "volume": 138184.0}, {"date": "2024-09-11", "close": 53.1, "volume": 259858.0}, {"date": "2024-09-12", "close": 55.68, "volume": 737212.0}, {"date": "2024-09-13", "close": 56.12, "volume": 290160.0}, {"date": "2024-09-16", "close": 56.75, "volume": 219302.0}, {"date": "2024-09-17", "close": 55.78, "volume": 223505.0}, {"date": "2024-09-18", "close": 54.67, "volume": 249210.0}, {"date": "2024-09-19", "close": 57.32, "volume": 379573.0}, {"date": "2024-09-20", "close": 57.1, "volume": 238790.0}, {"date": "2024-09-23", "close": 61.23, "volume": 667378.0}, {"date": "2024-09-24", "close": 61.22, "volume": 192114.0}, {"date": "2024-09-25", "close": 63.17, "volume": 405522.0}, {"date": "2024-09-26", "close": 63.35, "volume": 256973.0}, {"date": "2024-09-27", "close": 63.41, "volume": 252615.0}, {"date": "2024-09-30", "close": 62.63, "volume": 123509.0}, {"date": "2024-10-01", "close": 62.29, "volume": 90043.0}, {"date": "2024-10-02", "close": 63.78, "volume": 173267.0}, {"date": "2024-10-03", "close": 64.0, "volume": 180872.0}, {"date": "2024-10-04", "close": 63.33, "volume": 184272.0}, {"date": "2024-10-07", "close": 63.26, "volume": 96005.0}, {"date": "2024-10-08", "close": 62.5, "volume": 107164.0}, {"date": "2024-10-09", "close": 61.5, "volume": 104023.0}, {"date": "2024-10-10", "close": 61.53, "volume": 88717.0}, {"date": "2024-10-11", "close": 61.33, "volume": 111619.0}, {"date": "2024-10-14", "close": 59.5, "volume": 221854.0}, {"date": "2024-10-15", "close": 58.62, "volume": 203076.0}, {"date": "2024-10-16", "close": 58.4, "volume": 134163.0}, {"date": "2024-10-17", "close": 57.59, "volume": 108782.0}, {"date": "2024-10-18", "close": 58.73, "volume": 315422.0}, {"date": "2024-10-21", "close": 58.83, "volume": 160979.0}, {"date": "2024-10-22", "close": 58.77, "volume": 108703.0}, {"date": "2024-10-23", "close": 57.31, "volume": 206174.0}, {"date": "2024-10-24", "close": 57.47, "volume": 94609.0}, {"date": "2024-10-25", "close": 57.51, "volume": 83797.0}, {"date": "2024-10-28", "close": 56.6, "volume": 142459.0}, {"date": "2024-10-29", "close": 54.79, "volume": 317012.0}, {"date": "2024-10-30", "close": 53.57, "volume": 272665.0}, {"date": "2024-10-31", "close": 53.35, "volume": 189199.0}, {"date": "2024-11-01", "close": 53.43, "volume": 174961.0}, {"date": "2024-11-04", "close": 53.82, "volume": 206156.0}, {"date": "2024-11-05", "close": 53.93, "volume": 288354.0}, {"date": "2024-11-06", "close": 53.47, "volume": 244190.0}, {"date": "2024-11-07", "close": 53.61, "volume": 206049.0}, {"date": "2024-11-08", "close": 53.52, "volume": 107878.0}, {"date": "2024-11-11", "close": 51.87, "volume": 364259.0}, {"date": "2024-11-12", "close": 48.87, "volume": 464572.0}, {"date": "2024-11-13", "close": 49.93, "volume": 407496.0}, {"date": "2024-11-14", "close": 53.63, "volume": 304244.0}, {"date": "2024-11-15", "close": 52.13, "volume": 162624.0}, {"date": "2024-11-18", "close": 52.66, "volume": 134309.0}, {"date": "2024-11-19", "close": 52.21, "volume": 120667.0}, {"date": "2024-11-20", "close": 52.68, "volume": 157304.0}, {"date": "2024-11-21", "close": 51.38, "volume": 358800.0}, {"date": "2024-11-22", "close": 51.8, "volume": 180465.0}, {"date": "2024-11-25", "close": 49.32, "volume": 194364.0}, {"date": "2024-11-26", "close": 47.59, "volume": 228926.0}, {"date": "2024-11-27", "close": 47.91, "volume": 149526.0}, {"date": "2024-11-29", "close": 48.44, "volume": 57038.0}, {"date": "2024-12-02", "close": 47.64, "volume": 146200.0}, {"date": "2024-12-03", "close": 48.37, "volume": 112185.0}, {"date": "2024-12-04", "close": 48.67, "volume": 159799.0}, {"date": "2024-12-05", "close": 49.04, "volume": 163496.0}, {"date": "2024-12-06", "close": 48.82, "volume": 155977.0}, {"date": "2024-12-09", "close": 47.53, "volume": 102443.0}, {"date": "2024-12-10", "close": 47.55, "volume": 240242.0}, {"date": "2024-12-11", "close": 45.25, "volume": 379913.0}, {"date": "2024-12-12", "close": 44.01, "volume": 217723.0}, {"date": "2024-12-13", "close": 43.75, "volume": 216864.0}, {"date": "2024-12-16", "close": 43.78, "volume": 210699.0}, {"date": "2024-12-17", "close": 43.17, "volume": 139314.0}, {"date": "2024-12-18", "close": 42.35, "volume": 222607.0}, {"date": "2024-12-19", "close": 42.78, "volume": 128586.0}, {"date": "2024-12-20", "close": 42.56, "volume": 102598.0}, {"date": "2024-12-23", "close": 44.39, "volume": 116419.0}, {"date": "2024-12-24", "close": 44.52, "volume": 48948.0}, {"date": "2024-12-26", "close": 44.11, "volume": 63946.0}, {"date": "2024-12-27", "close": 43.87, "volume": 142906.0}, {"date": "2024-12-30", "close": 42.62, "volume": 157755.0}, {"date": "2024-12-31", "close": 43.29, "volume": 83229.0}, {"date": "2025-01-02", "close": 46.51, "volume": 148261.0}, {"date": "2025-01-03", "close": 45.69, "volume": 88717.0}, {"date": "2025-01-06", "close": 44.07, "volume": 109164.0}, {"date": "2025-01-07", "close": 45.36, "volume": 118741.0}, {"date": "2025-01-08", "close": 45.07, "volume": 97618.0}, {"date": "2025-01-10", "close": 45.94, "volume": 179803.0}, {"date": "2025-01-13", "close": 45.7, "volume": 175563.0}, {"date": "2025-01-14", "close": 45.16, "volume": 94735.0}, {"date": "2025-01-15", "close": 44.74, "volume": 209933.0}, {"date": "2025-01-16", "close": 43.55, "volume": 167627.0}, {"date": "2025-01-17", "close": 42.48, "volume": 233483.0}, {"date": "2025-01-21", "close": 41.76, "volume": 313682.0}, {"date": "2025-01-22", "close": 42.03, "volume": 173274.0}, {"date": "2025-01-23", "close": 41.98, "volume": 89559.0}, {"date": "2025-01-24", "close": 41.68, "volume": 97765.0}, {"date": "2025-01-27", "close": 41.11, "volume": 80551.0}, {"date": "2025-01-28", "close": 40.8, "volume": 82978.0}, {"date": "2025-01-29", "close": 41.43, "volume": 130828.0}, {"date": "2025-01-30", "close": 42.06, "volume": 72062.0}, {"date": "2025-01-31", "close": 42.17, "volume": 122367.0}, {"date": "2025-02-03", "close": 42.37, "volume": 140744.0}, {"date": "2025-02-04", "close": 43.62, "volume": 105693.0}, {"date": "2025-02-05", "close": 44.17, "volume": 192708.0}, {"date": "2025-02-06", "close": 43.55, "volume": 97232.0}, {"date": "2025-02-07", "close": 42.85, "volume": 35364.0}, {"date": "2025-02-10", "close": 43.77, "volume": 80394.0}, {"date": "2025-02-11", "close": 43.99, "volume": 51455.0}, {"date": "2025-02-12", "close": 44.14, "volume": 128777.0}, {"date": "2025-02-13", "close": 43.92, "volume": 111300.0}, {"date": "2025-02-14", "close": 44.0, "volume": 162158.0}, {"date": "2025-02-18", "close": 45.25, "volume": 114427.0}, {"date": "2025-02-19", "close": 44.81, "volume": 153881.0}, {"date": "2025-02-20", "close": 45.03, "volume": 58857.0}, {"date": "2025-02-21", "close": 43.68, "volume": 85968.0}, {"date": "2025-02-24", "close": 43.23, "volume": 108558.0}, {"date": "2025-02-25", "close": 42.49, "volume": 81158.0}, {"date": "2025-02-26", "close": 42.67, "volume": 69398.0}, {"date": "2025-02-27", "close": 40.91, "volume": 104273.0}, {"date": "2025-02-28", "close": 40.95, "volume": 78447.0}, {"date": "2025-03-03", "close": 39.6, "volume": 135433.0}, {"date": "2025-03-04", "close": 39.76, "volume": 127334.0}, {"date": "2025-03-05", "close": 39.92, "volume": 57352.0}, {"date": "2025-03-06", "close": 40.25, "volume": 68797.0}, {"date": "2025-03-07", "close": 40.72, "volume": 76845.0}, {"date": "2025-03-10", "close": 39.1, "volume": 73757.0}, {"date": "2025-03-11", "close": 38.53, "volume": 81088.0}, {"date": "2025-03-12", "close": 39.71, "volume": 101560.0}, {"date": "2025-03-13", "close": 39.32, "volume": 49746.0}, {"date": "2025-03-14", "close": 40.14, "volume": 78876.0}, {"date": "2025-03-17", "close": 40.74, "volume": 82497.0}, {"date": "2025-03-18", "close": 39.91, "volume": 65880.0}, {"date": "2025-03-19", "close": 40.08, "volume": 82977.0}, {"date": "2025-03-20", "close": 40.79, "volume": 70285.0}, {"date": "2025-03-21", "close": 40.13, "volume": 67384.0}, {"date": "2025-03-24", "close": 40.24, "volume": 76679.0}, {"date": "2025-03-25", "close": 40.31, "volume": 36633.0}, {"date": "2025-03-26", "close": 39.59, "volume": 99526.0}, {"date": "2025-03-27", "close": 39.24, "volume": 58376.0}, {"date": "2025-03-28", "close": 38.89, "volume": 87136.0}, {"date": "2025-03-31", "close": 39.22, "volume": 104395.0}, {"date": "2025-04-01", "close": 39.38, "volume": 67428.0}, {"date": "2025-04-02", "close": 39.84, "volume": 64757.0}, {"date": "2025-04-03", "close": 35.06, "volume": 246219.0}, {"date": "2025-04-04", "close": 31.41, "volume": 569538.0}, {"date": "2025-04-07", "close": 31.35, "volume": 589528.0}, {"date": "2025-04-08", "close": 29.54, "volume": 275777.0}, {"date": "2025-04-09", "close": 31.3, "volume": 468699.0}, {"date": "2025-04-10", "close": 31.0, "volume": 372108.0}, {"date": "2025-04-11", "close": 31.73, "volume": 347437.0}, {"date": "2025-04-14", "close": 33.27, "volume": 224858.0}, {"date": "2025-04-15", "close": 32.65, "volume": 103262.0}, {"date": "2025-04-16", "close": 32.55, "volume": 57720.0}, {"date": "2025-04-17", "close": 32.58, "volume": 125054.0}, {"date": "2025-04-21", "close": 32.03, "volume": 111706.0}, {"date": "2025-04-22", "close": 31.95, "volume": 68211.0}, {"date": "2025-04-23", "close": 33.45, "volume": 116445.0}, {"date": "2025-04-24", "close": 34.25, "volume": 102102.0}, {"date": "2025-04-25", "close": 34.28, "volume": 70834.0}, {"date": "2025-04-28", "close": 33.93, "volume": 54651.0}, {"date": "2025-04-29", "close": 33.91, "volume": 98488.0}, {"date": "2025-04-30", "close": 34.31, "volume": 56719.0}, {"date": "2025-05-01", "close": 34.47, "volume": 56491.0}, {"date": "2025-05-02", "close": 35.42, "volume": 71886.0}, {"date": "2025-05-05", "close": 36.37, "volume": 122332.0}, {"date": "2025-05-06", "close": 35.55, "volume": 101287.0}, {"date": "2025-05-07", "close": 35.99, "volume": 108540.0}, {"date": "2025-05-08", "close": 36.87, "volume": 99258.0}, {"date": "2025-05-09", "close": 36.98, "volume": 61043.0}, {"date": "2025-05-12", "close": 38.62, "volume": 120086.0}, {"date": "2025-05-13", "close": 39.67, "volume": 151420.0}, {"date": "2025-05-14", "close": 40.36, "volume": 137596.0}, {"date": "2025-05-15", "close": 40.12, "volume": 65608.0}, {"date": "2025-05-16", "close": 40.97, "volume": 83557.0}, {"date": "2025-05-19", "close": 40.23, "volume": 92332.0}, {"date": "2025-05-20", "close": 40.1, "volume": 48506.0}, {"date": "2025-05-21", "close": 39.3, "volume": 68047.0}, {"date": "2025-05-22", "close": 38.34, "volume": 54740.0}, {"date": "2025-05-23", "close": 38.86, "volume": 80030.0}, {"date": "2025-05-27", "close": 39.12, "volume": 44595.0}, {"date": "2025-05-28", "close": 38.88, "volume": 41274.0}, {"date": "2025-05-29", "close": 39.02, "volume": 34166.0}, {"date": "2025-05-30", "close": 39.17, "volume": 82724.0}, {"date": "2025-06-02", "close": 39.49, "volume": 31997.0}, {"date": "2025-06-03", "close": 39.57, "volume": 63891.0}, {"date": "2025-06-04", "close": 39.48, "volume": 48652.0}, {"date": "2025-06-05", "close": 39.34, "volume": 50050.0}, {"date": "2025-06-06", "close": 39.24, "volume": 75471.0}, {"date": "2025-06-09", "close": 38.99, "volume": 154122.0}, {"date": "2025-06-10", "close": 38.37, "volume": 172177.0}, {"date": "2025-06-11", "close": 38.69, "volume": 110992.0}, {"date": "2025-06-12", "close": 39.03, "volume": 126133.0}, {"date": "2025-06-13", "close": 41.39, "volume": 295423.0}, {"date": "2025-06-16", "close": 40.29, "volume": 117642.0}, {"date": "2025-06-17", "close": 40.6, "volume": 99476.0}, {"date": "2025-06-18", "close": 40.78, "volume": 111862.0}, {"date": "2025-06-20", "close": 40.02, "volume": 83458.0}, {"date": "2025-06-23", "close": 39.23, "volume": 70574.0}, {"date": "2025-06-24", "close": 38.39, "volume": 66490.0}, {"date": "2025-06-25", "close": 38.92, "volume": 54348.0}, {"date": "2025-06-26", "close": 38.09, "volume": 70807.0}, {"date": "2025-06-27", "close": 37.76, "volume": 66060.0}, {"date": "2025-06-30", "close": 37.68, "volume": 123077.0}, {"date": "2025-07-01", "close": 37.51, "volume": 66324.0}, {"date": "2025-07-02", "close": 38.1, "volume": 52978.0}, {"date": "2025-07-03", "close": 38.63, "volume": 30315.0}, {"date": "2025-07-07", "close": 38.65, "volume": 104047.0}, {"date": "2025-07-08", "close": 38.63, "volume": 97279.0}, {"date": "2025-07-09", "close": 37.6, "volume": 99545.0}, {"date": "2025-07-10", "close": 38.69, "volume": 106432.0}, {"date": "2025-07-11", "close": 40.1, "volume": 80665.0}, {"date": "2025-07-14", "close": 39.82, "volume": 43042.0}, {"date": "2025-07-15", "close": 39.12, "volume": 47116.0}, {"date": "2025-07-16", "close": 39.33, "volume": 57711.0}, {"date": "2025-07-17", "close": 41.0, "volume": 97592.0}, {"date": "2025-07-18", "close": 40.71, "volume": 50696.0}, {"date": "2025-07-21", "close": 40.0, "volume": 95665.0}, {"date": "2025-07-22", "close": 41.05, "volume": 131814.0}, {"date": "2025-07-23", "close": 42.34, "volume": 155754.0}, {"date": "2025-07-24", "close": 42.82, "volume": 134295.0}, {"date": "2025-07-25", "close": 42.81, "volume": 94968.0}, {"date": "2025-07-28", "close": 42.88, "volume": 44545.0}, {"date": "2025-07-29", "close": 42.42, "volume": 68116.0}, {"date": "2025-07-30", "close": 41.32, "volume": 64699.0}, {"date": "2025-07-31", "close": 41.03, "volume": 57574.0}, {"date": "2025-08-01", "close": 41.7, "volume": 93803.0}, {"date": "2025-08-04", "close": 44.09, "volume": 141504.0}, {"date": "2025-08-05", "close": 44.2, "volume": 226214.0}, {"date": "2025-08-06", "close": 44.95, "volume": 132787.0}, {"date": "2025-08-07", "close": 44.25, "volume": 138348.0}, {"date": "2025-08-08", "close": 44.3, "volume": 44245.0}, {"date": "2025-08-11", "close": 43.58, "volume": 87538.0}, {"date": "2025-08-12", "close": 44.15, "volume": 63311.0}, {"date": "2025-08-13", "close": 44.0, "volume": 124893.0}, {"date": "2025-08-14", "close": 43.34, "volume": 160169.0}, {"date": "2025-08-15", "close": 43.0, "volume": 60830.0}, {"date": "2025-08-18", "close": 43.82, "volume": 123843.0}, {"date": "2025-08-19", "close": 43.12, "volume": 104417.0}, {"date": "2025-08-20", "close": 44.75, "volume": 109753.0}, {"date": "2025-08-21", "close": 46.7, "volume": 308746.0}, {"date": "2025-08-22", "close": 46.81, "volume": 229955.0}, {"date": "2025-08-25", "close": 46.53, "volume": 77320.0}, {"date": "2025-08-26", "close": 47.18, "volume": 111712.0}, {"date": "2025-08-27", "close": 46.94, "volume": 38390.0}, {"date": "2025-08-28", "close": 46.96, "volume": 67056.0}, {"date": "2025-08-29", "close": 46.79, "volume": 88708.0}, {"date": "2025-09-02", "close": 46.87, "volume": 110763.0}, {"date": "2025-09-03", "close": 47.78, "volume": 166586.0}, {"date": "2025-09-04", "close": 47.93, "volume": 107770.0}, {"date": "2025-09-05", "close": 48.03, "volume": 153790.0}, {"date": "2025-09-08", "close": 49.19, "volume": 115628.0}, {"date": "2025-09-09", "close": 49.0, "volume": 81894.0}, {"date": "2025-09-10", "close": 48.12, "volume": 119206.0}, {"date": "2025-09-11", "close": 48.0, "volume": 70539.0}, {"date": "2025-09-12", "close": 48.1, "volume": 91145.0}, {"date": "2025-09-15", "close": 49.07, "volume": 266509.0}, {"date": "2025-09-16", "close": 48.35, "volume": 49196.0}, {"date": "2025-09-17", "close": 48.42, "volume": 94598.0}, {"date": "2025-09-18", "close": 49.16, "volume": 69788.0}, {"date": "2025-09-19", "close": 48.24, "volume": 108963.0}, {"date": "2025-09-22", "close": 47.33, "volume": 127765.0}, {"date": "2025-09-23", "close": 48.37, "volume": 96545.0}, {"date": "2025-09-24", "close": 48.61, "volume": 129187.0}, {"date": "2025-09-25", "close": 47.66, "volume": 156433.0}, {"date": "2025-09-26", "close": 47.76, "volume": 133169.0}, {"date": "2025-09-29", "close": 46.19, "volume": 208272.0}, {"date": "2025-09-30", "close": 45.05, "volume": 115464.0}, {"date": "2025-10-01", "close": 45.33, "volume": 96840.0}, {"date": "2025-10-02", "close": 44.34, "volume": 93312.0}, {"date": "2025-10-03", "close": 44.8, "volume": 70093.0}, {"date": "2025-10-06", "close": 44.57, "volume": 95863.0}, {"date": "2025-10-07", "close": 44.79, "volume": 89832.0}, {"date": "2025-10-08", "close": 44.65, "volume": 44205.0}, {"date": "2025-10-09", "close": 43.94, "volume": 55272.0}, {"date": "2025-10-10", "close": 43.46, "volume": 175674.0}, {"date": "2025-10-13", "close": 44.99, "volume": 144472.0}, {"date": "2025-10-14", "close": 44.01, "volume": 157354.0}, {"date": "2025-10-15", "close": 44.44, "volume": 66341.0}, {"date": "2025-10-16", "close": 44.4, "volume": 56376.0}, {"date": "2025-10-17", "close": 45.47, "volume": 103902.0}, {"date": "2025-10-20", "close": 45.8, "volume": 65108.0}, {"date": "2025-10-21", "close": 45.0, "volume": 126020.0}, {"date": "2025-10-22", "close": 45.84, "volume": 155158.0}, {"date": "2025-10-23", "close": 46.67, "volume": 181921.0}, {"date": "2025-10-24", "close": 45.84, "volume": 54408.0}, {"date": "2025-10-27", "close": 46.12, "volume": 54200.0}, {"date": "2025-10-28", "close": 46.32, "volume": 55904.0}, {"date": "2025-10-29", "close": 47.21, "volume": 90105.0}, {"date": "2025-10-30", "close": 47.74, "volume": 65064.0}, {"date": "2025-10-31", "close": 49.14, "volume": 152720.0}, {"date": "2025-11-03", "close": 48.5, "volume": 54443.0}, {"date": "2025-11-04", "close": 48.0, "volume": 96360.0}, {"date": "2025-11-05", "close": 48.43, "volume": 61428.0}, {"date": "2025-11-06", "close": 48.93, "volume": 102756.0}, {"date": "2025-11-07", "close": 48.53, "volume": 102442.0}, {"date": "2025-11-10", "close": 50.39, "volume": 159635.0}, {"date": "2025-11-11", "close": 51.02, "volume": 112139.0}, {"date": "2025-11-12", "close": 51.94, "volume": 111910.0}, {"date": "2025-11-13", "close": 52.58, "volume": 119860.0}, {"date": "2025-11-14", "close": 52.48, "volume": 135329.0}, {"date": "2025-11-17", "close": 53.28, "volume": 222204.0}, {"date": "2025-11-18", "close": 52.91, "volume": 221598.0}, {"date": "2025-11-19", "close": 52.92, "volume": 140956.0}, {"date": "2025-11-20", "close": 52.61, "volume": 119105.0}, {"date": "2025-11-21", "close": 52.3, "volume": 140207.0}, {"date": "2025-11-24", "close": 53.08, "volume": 92062.0}, {"date": "2025-11-25", "close": 52.9, "volume": 73107.0}, {"date": "2025-11-26", "close": 53.39, "volume": 89177.0}, {"date": "2025-11-28", "close": 54.4, "volume": 149895.0}, {"date": "2025-12-01", "close": 53.71, "volume": 92802.0}, {"date": "2025-12-02", "close": 54.37, "volume": 76699.0}, {"date": "2025-12-03", "close": 55.81, "volume": 144913.0}, {"date": "2025-12-04", "close": 55.17, "volume": 49262.0}, {"date": "2025-12-05", "close": 55.51, "volume": 159056.0}, {"date": "2025-12-08", "close": 54.94, "volume": 97379.0}, {"date": "2025-12-09", "close": 52.98, "volume": 163811.0}, {"date": "2025-12-10", "close": 52.62, "volume": 96486.0}, {"date": "2025-12-11", "close": 51.54, "volume": 151224.0}, {"date": "2025-12-12", "close": 51.14, "volume": 122202.0}, {"date": "2025-12-15", "close": 50.64, "volume": 137917.0}, {"date": "2025-12-16", "close": 50.49, "volume": 88024.0}, {"date": "2025-12-17", "close": 50.53, "volume": 97923.0}, {"date": "2025-12-18", "close": 50.02, "volume": 52872.0}, {"date": "2025-12-19", "close": 50.09, "volume": 118997.0}, {"date": "2025-12-22", "close": 51.0, "volume": 81286.0}, {"date": "2025-12-23", "close": 51.61, "volume": 118219.0}, {"date": "2025-12-24", "close": 51.26, "volume": 33267.0}, {"date": "2025-12-26", "close": 52.09, "volume": 50438.0}, {"date": "2025-12-29", "close": 52.78, "volume": 80180.0}, {"date": "2025-12-30", "close": 52.35, "volume": 48249.0}, {"date": "2025-12-31", "close": 52.43, "volume": 48482.0}, {"date": "2026-01-02", "close": 51.39, "volume": 132991.0}, {"date": "2026-01-05", "close": 51.12, "volume": 88017.0}, {"date": "2026-01-06", "close": 53.19, "volume": 188726.0}, {"date": "2026-01-07", "close": 55.44, "volume": 148643.0}, {"date": "2026-01-08", "close": 55.93, "volume": 140761.0}, {"date": "2026-01-09", "close": 55.57, "volume": 89572.0}, {"date": "2026-01-12", "close": 55.43, "volume": 98194.0}, {"date": "2026-01-13", "close": 56.02, "volume": 81235.0}, {"date": "2026-01-14", "close": 57.08, "volume": 151587.0}, {"date": "2026-01-15", "close": 56.94, "volume": 107073.0}, {"date": "2026-01-16", "close": 55.43, "volume": 86270.0}, {"date": "2026-01-20", "close": 56.02, "volume": 89157.0}, {"date": "2026-01-21", "close": 56.81, "volume": 55884.0}, {"date": "2026-01-22", "close": 56.62, "volume": 74046.0}, {"date": "2026-01-23", "close": 57.38, "volume": 60614.0}, {"date": "2026-01-26", "close": 58.1, "volume": 91721.0}, {"date": "2026-01-27", "close": 58.9, "volume": 108211.0}, {"date": "2026-01-28", "close": 59.65, "volume": 113676.0}, {"date": "2026-01-29", "close": 59.94, "volume": 64118.0}, {"date": "2026-01-30", "close": 59.81, "volume": 254318.0}, {"date": "2026-02-02", "close": 59.61, "volume": 122979.0}, {"date": "2026-02-03", "close": 61.02, "volume": 141195.0}, {"date": "2026-02-04", "close": 59.54, "volume": 154130.0}, {"date": "2026-02-05", "close": 58.9, "volume": 87689.0}, {"date": "2026-02-06", "close": 60.22, "volume": 77337.0}, {"date": "2026-02-09", "close": 61.82, "volume": 132159.0}, {"date": "2026-02-10", "close": 61.38, "volume": 87249.0}, {"date": "2026-02-11", "close": 62.36, "volume": 145589.0}, {"date": "2026-02-12", "close": 60.33, "volume": 209273.0}, {"date": "2026-02-13", "close": 61.94, "volume": 161938.0}, {"date": "2026-02-17", "close": 62.23, "volume": 169316.0}, {"date": "2026-02-18", "close": 64.54, "volume": 225998.0}, {"date": "2026-02-19", "close": 66.59, "volume": 341555.0}, {"date": "2026-02-20", "close": 68.26, "volume": 289356.0}, {"date": "2026-02-23", "close": 68.28, "volume": 195024.0}, {"date": "2026-02-24", "close": 68.5, "volume": 350320.0}, {"date": "2026-02-25", "close": 68.11, "volume": 130567.0}, {"date": "2026-02-26", "close": 69.14, "volume": 136125.0}, {"date": "2026-02-27", "close": 72.16, "volume": 309025.0}, {"date": "2026-03-02", "close": 72.6, "volume": 131525.0}, {"date": "2026-03-03", "close": 71.09, "volume": 162360.0}, {"date": "2026-03-04", "close": 71.48, "volume": 152931.0}, {"date": "2026-03-05", "close": 68.76, "volume": 256160.0}, {"date": "2026-03-06", "close": 66.54, "volume": 267103.0}, {"date": "2026-03-09", "close": 67.2, "volume": 273025.0}, {"date": "2026-03-10", "close": 65.67, "volume": 251411.0}, {"date": "2026-03-11", "close": 62.72, "volume": 451746.0}, {"date": "2026-03-12", "close": 60.03, "volume": 385730.0}, {"date": "2026-03-13", "close": 59.03, "volume": 160119.0}, {"date": "2026-03-16", "close": 62.75, "volume": 200065.0}, {"date": "2026-03-17", "close": 64.92, "volume": 201742.0}, {"date": "2026-03-18", "close": 67.43, "volume": 183792.0}, {"date": "2026-03-19", "close": 66.81, "volume": 153283.0}, {"date": "2026-03-20", "close": 64.62, "volume": 126038.0}, {"date": "2026-03-23", "close": 65.43, "volume": 256426.0}, {"date": "2026-03-24", "close": 68.28, "volume": 173278.0}, {"date": "2026-03-25", "close": 66.42, "volume": 115447.0}, {"date": "2026-03-26", "close": 66.4, "volume": 204790.0}, {"date": "2026-03-27", "close": 65.26, "volume": 180788.0}, {"date": "2026-03-30", "close": 64.32, "volume": 240477.0}, {"date": "2026-03-31", "close": 67.48, "volume": 111273.0}, {"date": "2026-04-01", "close": 67.8, "volume": 159892.0}, {"date": "2026-04-02", "close": 69.44, "volume": 181212.0}, {"date": "2026-04-06", "close": 70.99, "volume": 149225.0}, {"date": "2026-04-07", "close": 68.97, "volume": 173525.0}, {"date": "2026-04-08", "close": 72.13, "volume": 220881.0}, {"date": "2026-04-09", "close": 70.1, "volume": 113606.0}, {"date": "2026-04-10", "close": 69.17, "volume": 153221.0}, {"date": "2026-04-13", "close": 69.91, "volume": 127161.0}, {"date": "2026-04-14", "close": 69.37, "volume": 103831.0}, {"date": "2026-04-15", "close": 69.47, "volume": 124803.0}, {"date": "2026-04-16", "close": 69.38, "volume": 54793.0}, {"date": "2026-04-17", "close": 70.02, "volume": 125221.0}, {"date": "2026-04-20", "close": 70.01, "volume": 96627.0}, {"date": "2026-04-21", "close": 68.6, "volume": 131028.0}, {"date": "2026-04-22", "close": 70.15, "volume": 74645.0}, {"date": "2026-04-23", "close": 69.67, "volume": 80261.0}, {"date": "2026-04-24", "close": 70.32, "volume": 75443.0}, {"date": "2026-04-27", "close": 72.76, "volume": 194012.0}, {"date": "2026-04-28", "close": 71.9, "volume": 89618.0}, {"date": "2026-04-29", "close": 70.82, "volume": 93694.0}, {"date": "2026-04-30", "close": 72.11, "volume": 165832.0}, {"date": "2026-05-01", "close": 71.27, "volume": 156547.0}, {"date": "2026-05-04", "close": 71.18, "volume": 84310.0}, {"date": "2026-05-05", "close": 76.68, "volume": 402149.0}, {"date": "2026-05-06", "close": 73.36, "volume": 192951.0}, {"date": "2026-05-07", "close": 71.57, "volume": 125370.0}, {"date": "2026-05-08", "close": 74.97, "volume": 143557.0}, {"date": "2026-05-11", "close": 73.2, "volume": 93172.0}, {"date": "2026-05-12", "close": 73.43, "volume": 162308.0}, {"date": "2026-05-13", "close": 71.28, "volume": 153700.0}, {"date": "2026-05-14", "close": 71.06, "volume": 91759.0}, {"date": "2026-05-15", "close": 71.65, "volume": 55040.0}, {"date": "2026-05-18", "close": 71.83, "volume": 63213.0}, {"date": "2026-05-19", "close": 74.85, "volume": 210216.0}, {"date": "2026-05-20", "close": 75.23, "volume": 138545.0}, {"date": "2026-05-21", "close": 74.66, "volume": 489063.0}, {"date": "2026-05-22", "close": 74.52, "volume": 154374.0}, {"date": "2026-05-26", "close": 73.61, "volume": 113843.0}, {"date": "2026-05-27", "close": 71.18, "volume": 181343.0}, {"date": "2026-05-28", "close": 69.66, "volume": 154419.0}, {"date": "2026-05-29", "close": 69.27, "volume": 150817.0}, {"date": "2026-06-01", "close": 71.95, "volume": 146929.0}, {"date": "2026-06-02", "close": 72.08, "volume": 117017.0}, {"date": "2026-06-03", "close": 71.41, "volume": 105774.0}, {"date": "2026-06-04", "close": 71.4, "volume": 77733.0}, {"date": "2026-06-05", "close": 71.68, "volume": 152660.0}, {"date": "2026-06-08", "close": 70.91, "volume": 76544.0}, {"date": "2026-06-09", "close": 72.2, "volume": 126231.0}, {"date": "2026-06-10", "close": 72.12, "volume": 89850.0}, {"date": "2026-06-11", "close": 73.4, "volume": 126907.0}, {"date": "2026-06-12", "close": 75.29, "volume": 156793.0}, {"date": "2026-06-15", "close": 74.42, "volume": 150518.0}, {"date": "2026-06-16", "close": 74.0, "volume": 86495.0}, {"date": "2026-06-17", "close": 72.39, "volume": 61818.0}, {"date": "2026-06-18", "close": 70.16, "volume": 117958.0}, {"date": "2026-06-22", "close": 71.84, "volume": 74616.0}, {"date": "2026-06-23", "close": 72.53, "volume": 60150.0}, {"date": "2026-06-24", "close": 71.19, "volume": 95178.0}, {"date": "2026-06-25", "close": 69.73, "volume": 79672.0}, {"date": "2026-06-26", "close": 68.97, "volume": 156288.0}, {"date": "2026-06-29", "close": 69.5, "volume": 124828.0}, {"date": "2026-06-30", "close": 70.07, "volume": 95556.0}, {"date": "2026-07-01", "close": 71.04, "volume": 77176.0}, {"date": "2026-07-02", "close": 72.47, "volume": 153816.0}, {"date": "2026-07-06", "close": 74.85, "volume": 99753.0}, {"date": "2026-07-07", "close": 75.18, "volume": 104657.0}, {"date": "2026-07-08", "close": 75.82, "volume": 63556.0}, {"date": "2026-07-09", "close": 73.77, "volume": 116828.0}, {"date": "2026-07-10", "close": 75.75, "volume": 141552.0}, {"date": "2026-07-13", "close": 75.41, "volume": 44364.0}, {"date": "2026-07-14", "close": 74.52, "volume": 127160.0}, {"date": "2026-07-15", "close": 74.99, "volume": 65179.0}, {"date": "2026-07-16", "close": 74.43, "volume": 73755.0}, {"date": "2026-07-17", "close": 71.37, "volume": 115452.0}, {"date": "2026-07-20", "close": 72.49, "volume": 102420.0}, {"date": "2026-07-21", "close": 74.3, "volume": 77163.0}, {"date": "2026-07-22", "close": 73.66, "volume": 64056.0}, {"date": "2026-07-23", "close": 76.82, "volume": 201151.0}, {"date": "2026-07-24", "close": 79.1, "volume": 236357.0}, {"date": "2026-07-27", "close": 77.71, "volume": 176148.0}, {"date": "2026-07-28", "close": 79.24, "volume": 86866.0}, {"date": "2026-07-29", "close": 78.01, "volume": 79711.0}, {"date": "2026-07-30", "close": 79.27, "volume": 83745.0}, {"date": "2026-07-31", "close": 80.76, "volume": 200650.0}, {"date": "2026-08-03", "close": 81.11, "volume": 98110.0}, {"date": "2026-08-04", "close": 78.31, "volume": 133610.0}, {"date": "2026-08-05", "close": 78.34, "volume": 113744.0}, {"date": "2026-08-06", "close": 79.03, "volume": 62314.0}, {"date": "2026-08-07", "close": 79.35, "volume": 56290.0}, {"date": "2026-08-10", "close": 78.8, "volume": 99221.0}, {"date": "2026-08-11", "close": 78.41, "volume": 66602.0}, {"date": "2026-08-12", "close": 79.63, "volume": 57119.0}], "refreshing": true}