{"ticker": "NVR", "overview": {"cik": "906163", "ticker": "NVR", "name": "NVR INC", "industry": "Operative Builders", "country": "United States", "sic": "1531", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000906163-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000906163-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000906163-26-000086", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000906163-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000906163-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000906163-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000906163-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000062", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000906163-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000906163-26-000042", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000906163-26-000040", "price_sensitive": true}]}, "description": "NVR INC trades as NVR on the NYSE and is registered in the United States, classified under Operative Builders (SIC 1531). Privy Trades holds 180 insider filings for the company, from May 2021 to August 2026. Across those, 16 insiders disclosed 5 open-market purchases totalling $1.17M against 99 sales totalling $733.84M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 1172968.58, "sell_n": 99, "sell_sum": 733840358.58, "net": -732667390.0, "insiders": 16, "first_date": "2021-05-10", "last_date": "2026-08-07"}, "metrics": {"ticker": "NVR", "has_prices": true, "as_of": "2026-08-10", "last": 6292.28, "prev_close": 6390.14, "change": -97.86000000000058, "change_pct": -0.015314218467827087, "session_volume": 44025.0, "vwap_5": 6323.4554830453635, "vwap_20": 6361.318403915928, "vwap_60": 6321.391058995967, "vwap_250": 7042.216970778269, "high_52w": 8097.25, "low_52w": 5563.62, "avg_volume_20": 36987.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000906163-26-000095", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "George Oliver", "who_key": "Oliver George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 405185.13, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider cluster: 4 buying NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1403297/000090616326000095/0000906163-26-000095-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "0000906163-26-000088", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Melquiades R. Martinez", "who_key": "Martinez Melquiades R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000088/0000906163-26-000088-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137740}, {"id": "0000906163-26-000081", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Susan Williamson Ross", "who_key": "Ross Susan Williamson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 404600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000081/0000906163-26-000081-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227020}, {"id": "0000906163-26-000049", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Eugene James Bredow", "who_key": "Bredow Eugene James", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 346569.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CEO files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000049/0000906163-26-000049-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000053", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Michael J. DeVito", "who_key": "DeVito Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000053/0000906163-26-000053-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000055", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Sallie B. Bailey", "who_key": "BAILEY SALLIE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000055/0000906163-26-000055-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000057", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Alexandra A. Jung", "who_key": "Jung Alexandra A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000057/0000906163-26-000057-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000059", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Melquiades R. Martinez", "who_key": "Martinez Melquiades R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000059/0000906163-26-000059-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000061", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "David A. Preiser", "who_key": "PREISER DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000061/0000906163-26-000061-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000063", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "William Grady Rosier", "who_key": "ROSIER WILLIAM GRADY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000063/0000906163-26-000063-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000065", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Susan Williamson Ross", "who_key": "Ross Susan Williamson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000065/0000906163-26-000065-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000067", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "George Oliver", "who_key": "Oliver George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000067/0000906163-26-000067-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000069", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Alfred E. Festa", "who_key": "FESTA ALFRED E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000069/0000906163-26-000069-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000071", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Charles Elliott Andrews", "who_key": "ANDREWS CHARLES ELLIOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000071/0000906163-26-000071-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000073", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Matthew B. Kelpy", "who_key": "Kelpy Matthew B.", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "C-suite exec files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000073/0000906163-26-000073-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000075", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Daniel David Malzahn", "who_key": "Malzahn Daniel David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CFO files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000075/0000906163-26-000075-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000077", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Eugene James Bredow", "who_key": "Bredow Eugene James", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CEO files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000077/0000906163-26-000077-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000079", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Paul C. Saville", "who_key": "SAVILLE PAUL C", "role": "Executive Chairman", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000079/0000906163-26-000079-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0001422848-26-000062", "src": "13DG", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Capital Research Global Investors takes a 5.9% passive stake in NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000062-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0000906163-26-000042", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Eugene James Bredow", "who_key": "Bredow Eugene James", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 501002.39999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "CEO files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000042/0000906163-26-000042-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0002100119-26-000927", "src": "13DG", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "NVR Inc", "who_key": "NVR INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "NVR INC takes a 7.38% passive stake in NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/0002100119-26-000927-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "0000906163-26-000036", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Michael J. DeVito", "who_key": "DeVito Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73694.5, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The boardroom is buying: $74K of NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000036/0000906163-26-000036-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}, {"id": "13DG-0002012383-26-001457", "src": "13DG", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NVR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001457-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}, {"id": "13DG-0000102909-26-001993", "src": "13DG", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "NVR Inc", "who_key": "NVR INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "NVR INC adjusts its stake in NVR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/0000102909-26-001993-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "HOUSE-2026-20033993-T13", "src": "CONGRESS", "ticker": "NVR", "cik": "", "company": "NVR INC", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nNVR, Inc. Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Maria Elvira Salazar buys NVR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329260}, {"id": "0000906163-26-000024", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Charles Elliott Andrews", "who_key": "ANDREWS CHARLES ELLIOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on NVR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000024/0000906163-26-000024-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368140}, {"id": "0000906163-26-000022", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Susan Williamson Ross", "who_key": "Ross Susan Williamson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1584412.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Board member offloads $1.6M of NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000022/0000906163-26-000022-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378220}, {"id": "0000906163-26-000017", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Matthew B. Kelpy", "who_key": "Kelpy Matthew B.", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4050000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "A top exec takes $4M off the table in NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000017/0000906163-26-000017-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382540}, {"id": "0000906163-26-000012", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Susan Williamson Ross", "who_key": "Ross Susan Williamson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1618324.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "A director trims NVR: $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000012/0000906163-26-000012-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389740}, {"id": "0000906163-26-000008", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Susan Williamson Ross", "who_key": "Ross Susan Williamson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1760000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "$1.8M sale: A board member lightens up on NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000008/0000906163-26-000008-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391180}], "recent_buys": [{"id": "0000906163-26-000095", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "George Oliver", "who_key": "Oliver George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 405185.13, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider cluster: 4 buying NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1403297/000090616326000095/0000906163-26-000095-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "0000906163-26-000036", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Michael J. DeVito", "who_key": "DeVito Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73694.5, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "The boardroom is buying: $74K of NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000036/0000906163-26-000036-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}, {"id": "0000906163-25-000118", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Michael J. DeVito", "who_key": "DeVito Michael J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98952.7, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Board insider adds $99K of NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616325000118/0000906163-25-000118-index.htm", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525100}, {"id": "0000906163-22-000078", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Sallie B. Bailey", "who_key": "BAILEY SALLIE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109136.25, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Board insider adds $109K of NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616322000078/0000906163-22-000078-index.htm", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225740}, {"id": "0000906163-21-000095", "src": "INSIDERS", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Matthew B. Kelpy", "who_key": "Kelpy Matthew B.", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 486000.0, "score": 64.4, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "3 insiders now buying NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616321000095/0000906163-21-000095-index.htm", "trade_date": "2021-10-25", "timestamp": "2021-10-25", "mins": 2641900}], "institutional": [{"id": "13DG-0001422848-26-000062", "src": "13DG", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Capital Research Global Investors takes a 5.9% passive stake in NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000062-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0002100119-26-000927", "src": "13DG", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "NVR Inc", "who_key": "NVR INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "NVR INC takes a 7.38% passive stake in NVR", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/0002100119-26-000927-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002012383-26-001457", "src": "13DG", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in NVR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001457-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}, {"id": "13DG-0000102909-26-001993", "src": "13DG", "ticker": "NVR", "cik": "906163", "company": "NVR INC", "company_raw": "NVR INC", "who": "NVR Inc", "who_key": "NVR INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "NVR INC adjusts its stake in NVR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906163/0000102909-26-001993-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NVR, Inc. Common Stock", "new_value": "NVR INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000906163", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000906163", "applied": 1, "detected_at": "2026-10-26T09:58:41.052900"}]}, "key_people": [{"who": "Paul C. Saville", "who_key": "SAVILLE PAUL C", "role": "Executive Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 389754347.42, "net": -389754347.42, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2301126.0, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000087/0000906163-24-000087-index.htm"}, {"action": "SELL", "amount": 4200383.0, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000057/0000906163-24-000057-index.htm"}, {"action": "SELL", "amount": 1902757.5, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000053/0000906163-24-000053-index.htm"}, {"action": "SELL", "amount": 7892364.0, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000043/0000906163-24-000043-index.htm"}, {"action": "SELL", "amount": 6335045.5, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000039/0000906163-24-000039-index.htm"}, {"action": "SELL", "amount": 3762530.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000035/0000906163-24-000035-index.htm"}, {"action": "SELL", "amount": 13498221.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000022/0000906163-24-000022-index.htm"}, {"action": "SELL", "amount": 11134535.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000018/0000906163-24-000018-index.htm"}, {"action": "SELL", "amount": 14545770.0, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000008/0000906163-24-000008-index.htm"}, {"action": "SELL", "amount": 10370969.0, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000185/0000906163-23-000185-index.htm"}, {"action": "SELL", "amount": 19179536.5, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000172/0000906163-23-000172-index.htm"}, {"action": "SELL", "amount": 31461950.0, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000168/0000906163-23-000168-index.htm"}, {"action": "SELL", "amount": 1890000.0, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000139/0000906163-23-000139-index.htm"}, {"action": "SELL", "amount": 9469295.0, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000135/0000906163-23-000135-index.htm"}, {"action": "SELL", "amount": 15800910.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000127/0000906163-23-000127-index.htm"}, {"action": "SELL", "amount": 10621826.0, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000117/0000906163-23-000117-index.htm"}, {"action": "SELL", "amount": 18103307.0, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000098/0000906163-23-000098-index.htm"}, {"action": "SELL", "amount": 23409000.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000088/0000906163-23-000088-index.htm"}, {"action": "SELL", "amount": 30289242.0, "date": "2023-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000085/0000906163-23-000085-index.htm"}, {"action": "SELL", "amount": 27919872.0, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000078/0000906163-23-000078-index.htm"}, {"action": "SELL", "amount": 33324486.0, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000075/0000906163-23-000075-index.htm"}, {"action": "SELL", "amount": 24487946.0, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000074/0000906163-23-000074-index.htm"}, {"action": "SELL", "amount": 29447600.0, "date": "2023-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000071/0000906163-23-000071-index.htm"}, {"action": "SELL", "amount": 15741601.82, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000052/0000906163-23-000052-index.htm"}, {"action": "SELL", "amount": 4599405.899999999, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000004/0000906163-23-000004-index.htm"}], "latest": {"action": "SELL", "amount": 2301126.0, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000087/0000906163-24-000087-index.htm"}}, {"who": "Daniel David Malzahn", "who_key": "Malzahn Daniel David", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 167124127.31, "net": -167124127.31, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5299433.64, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000045/0000906163-24-000045-index.htm"}, {"action": "SELL", "amount": 3515864.79, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000020/0000906163-24-000020-index.htm"}, {"action": "SELL", "amount": 14951460.0, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000014/0000906163-24-000014-index.htm"}, {"action": "SELL", "amount": 3358212.0, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000181/0000906163-23-000181-index.htm"}, {"action": "SELL", "amount": 3450229.85, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000177/0000906163-23-000177-index.htm"}, {"action": "SELL", "amount": 3447806.64, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000170/0000906163-23-000170-index.htm"}, {"action": "SELL", "amount": 10940782.41, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000166/0000906163-23-000166-index.htm"}, {"action": "SELL", "amount": 8818178.49, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000157/0000906163-23-000157-index.htm"}, {"action": "SELL", "amount": 9246435.54, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000149/0000906163-23-000149-index.htm"}, {"action": "SELL", "amount": 1941303.6, "date": "2023-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000144/0000906163-23-000144-index.htm"}, {"action": "SELL", "amount": 1520793.6, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000137/0000906163-23-000137-index.htm"}, {"action": "SELL", "amount": 12949880.46, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000132/0000906163-23-000132-index.htm"}, {"action": "SELL", "amount": 368893.35, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000083/0000906163-23-000083-index.htm"}, {"action": "SELL", "amount": 12469220.1, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000069/0000906163-23-000069-index.htm"}, {"action": "SELL", "amount": 12095909.520000001, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000081/0000906163-23-000081-index.htm"}, {"action": "SELL", "amount": 9601719.96, "date": "2023-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000043/0000906163-23-000043-index.htm"}, {"action": "SELL", "amount": 10855182.0, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000027/0000906163-23-000027-index.htm"}, {"action": "SELL", "amount": 1092541.84, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000006/0000906163-23-000006-index.htm"}, {"action": "SELL", "amount": 8834002.8, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616322000106/0000906163-22-000106-index.htm"}, {"action": "SELL", "amount": 4955616.600000001, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616322000101/0000906163-22-000101-index.htm"}, {"action": "SELL", "amount": 9826438.649999999, "date": "2022-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616322000099/0000906163-22-000099-index.htm"}, {"action": "SELL", "amount": 2559891.81, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616322000082/0000906163-22-000082-index.htm"}, {"action": "SELL", "amount": 1947724.4699999997, "date": "2022-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616322000080/0000906163-22-000080-index.htm"}, {"action": "SELL", "amount": 5124596.4, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616322000072/0000906163-22-000072-index.htm"}, {"action": "SELL", "amount": 7952008.789999999, "date": "2022-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616322000068/0000906163-22-000068-index.htm"}], "latest": {"action": "SELL", "amount": 5299433.64, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000045/0000906163-24-000045-index.htm"}}, {"who": "Eugene James Bredow", "who_key": "Bredow Eugene James", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 63671959.81, "net": -63671959.81, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3762500.0, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000047/0000906163-24-000047-index.htm"}, {"action": "SELL", "amount": 15222196.8, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000164/0000906163-23-000164-index.htm"}, {"action": "SELL", "amount": 3923958.51, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000153/0000906163-23-000153-index.htm"}, {"action": "SELL", "amount": 12179255.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000125/0000906163-23-000125-index.htm"}, {"action": "SELL", "amount": 3680629.5, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000112/0000906163-23-000112-index.htm"}, {"action": "SELL", "amount": 5880000.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000090/0000906163-23-000090-index.htm"}, {"action": "SELL", "amount": 16961500.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000025/0000906163-23-000025-index.htm"}, {"action": "SELL", "amount": 2061920.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616321000080/0000906163-21-000080-index.htm"}], "latest": {"action": "SELL", "amount": 3762500.0, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000047/0000906163-24-000047-index.htm"}}, {"who": "Matthew B. Kelpy", "who_key": "Kelpy Matthew B.", "role": "VP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 486000.0, "sold": 33814677.14, "net": -33328677.14, "trades": 14, "top_score": 64.4, "lean": "selling", "history": [{"action": "SELL", "amount": 4050000.0, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000017/0000906163-26-000017-index.htm"}, {"action": "SELL", "amount": 4860000.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616325000094/0000906163-25-000094-index.htm"}, {"action": "SELL", "amount": 3780000.0, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000126/0000906163-24-000126-index.htm"}, {"action": "SELL", "amount": 1188412.5, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000120/0000906163-24-000120-index.htm"}, {"action": "SELL", "amount": 1700000.0, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000114/0000906163-24-000114-index.htm"}, {"action": "SELL", "amount": 5763750.0, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000102/0000906163-24-000102-index.htm"}, {"action": "SELL", "amount": 1540000.0, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000084/0000906163-24-000084-index.htm"}, {"action": "SELL", "amount": 761500.0, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000049/0000906163-24-000049-index.htm"}, {"action": "SELL", "amount": 1125000.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000027/0000906163-24-000027-index.htm"}, {"action": "SELL", "amount": 2205000.0, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000012/0000906163-24-000012-index.htm"}, {"action": "SELL", "amount": 2546250.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000130/0000906163-23-000130-index.htm"}, {"action": "SELL", "amount": 894750.0, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000063/0000906163-23-000063-index.htm"}, {"action": "SELL", "amount": 3400014.64, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000012/0000906163-23-000012-index.htm"}, {"action": "BUY", "amount": 486000.0, "date": "2021-10-25", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616321000095/0000906163-21-000095-index.htm"}], "latest": {"action": "SELL", "amount": 4050000.0, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000017/0000906163-26-000017-index.htm"}}, {"who": "Thomas D. Eckert", "who_key": "ECKERT THOMAS D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 30321790.8, "net": -30321790.8, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3764945.0, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616325000013/0000906163-25-000013-index.htm"}, {"action": "SELL", "amount": 1074730.8, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616325000010/0000906163-25-000010-index.htm"}, {"action": "SELL", "amount": 9216320.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000131/0000906163-24-000131-index.htm"}, {"action": "SELL", "amount": 9451000.0, "date": "2024-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000010/0000906163-24-000010-index.htm"}, {"action": "SELL", "amount": 6814794.999999999, "date": "2021-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616321000101/0000906163-21-000101-index.htm"}], "latest": {"action": "SELL", "amount": 3764945.0, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616325000013/0000906163-25-000013-index.htm"}}, {"who": "Susan Williamson Ross", "who_key": "Ross Susan Williamson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12942912.25, "net": -12942912.25, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1584412.0, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000022/0000906163-26-000022-index.htm"}, {"action": "SELL", "amount": 1618324.0, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000012/0000906163-26-000012-index.htm"}, {"action": "SELL", "amount": 1760000.0, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000008/0000906163-26-000008-index.htm"}, {"action": "SELL", "amount": 981285.0, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616325000086/0000906163-25-000086-index.htm"}, {"action": "SELL", "amount": 1063238.75, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000098/0000906163-24-000098-index.htm"}, {"action": "SELL", "amount": 1836235.0, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000031/0000906163-24-000031-index.htm"}, {"action": "SELL", "amount": 787266.25, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000175/0000906163-23-000175-index.htm"}, {"action": "SELL", "amount": 787500.0, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000115/0000906163-23-000115-index.htm"}, {"action": "SELL", "amount": 736456.25, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000067/0000906163-23-000067-index.htm"}, {"action": "SELL", "amount": 666250.0, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000008/0000906163-23-000008-index.htm"}, {"action": "SELL", "amount": 1121945.0, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616322000108/0000906163-22-000108-index.htm"}], "latest": {"action": "SELL", "amount": 1584412.0, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616326000022/0000906163-26-000022-index.htm"}}, {"who": "Alfred E. Festa", "who_key": "FESTA ALFRED E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 9323264.6, "net": -9323264.6, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1270720.6, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000104/0000906163-24-000104-index.htm"}, {"action": "SELL", "amount": 8052544.0, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616323000014/0000906163-23-000014-index.htm"}], "latest": {"action": "SELL", "amount": 1270720.6, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000104/0000906163-24-000104-index.htm"}}, {"who": "David A. Preiser", "who_key": "PREISER DAVID A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6118765.0, "net": -6118765.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2325660.0, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000133/0000906163-24-000133-index.htm"}, {"action": "SELL", "amount": 3793105.0, "date": "2024-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000068/0000906163-24-000068-index.htm"}], "latest": {"action": "SELL", "amount": 2325660.0, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/906163/000090616324000133/0000906163-24-000133-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 405185.13}], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000906163-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0000906163-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000906163-26-000086", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000906163-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0000906163-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000906163-26-000053", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000906163-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0000906163-26-000049", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000062", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0000906163-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0000906163-26-000042", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000906163-26-000040", "price_sensitive": true}], "performance": {"ticker": "NVR", "has_prices": true, "summary": {"n": 7, "avg": 0.13722714156799795, "win_rate": 0.42857142857142855, "best": 0.43201964501512297, "worst": -0.11029478304149133, "as_of": "2026-08-10"}, "buys": [{"who": "Oliver George", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 405185.13, "date": "2026-08-07", "score": 46.3, "ref_price": 6390.14, "return": -0.015314218467827087}, {"who": "DeVito Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73694.5, "date": "2026-04-24", "score": 49.3, "ref_price": 6503.95, "return": -0.03254483813682456}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 6417.9, "return": -0.019573380700852287}, {"who": "DeVito Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98952.7, "date": "2025-11-03", "score": 39.0, "ref_price": 7072.32, "return": -0.11029478304149133}, {"who": "BAILEY SALLIE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109136.25, "date": "2022-08-10", "score": 44.5, "ref_price": 4393.99, "return": 0.43201964501512297}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 4442.2, "return": 0.41647832155238396}, {"who": "Kelpy Matthew B.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, Chief Accounting Officer", "amount": 486000.0, "date": "2021-10-25", "score": 64.4, "ref_price": 4878.42, "return": 0.28981924475547405}]}, "price_series": [{"date": "2016-08-04", "close": 1688.32, "volume": 20456.0}, {"date": "2016-08-05", "close": 1710.0, "volume": 36366.0}, {"date": "2016-08-08", "close": 1705.0, "volume": 20484.0}, {"date": "2016-08-09", "close": 1705.0, "volume": 15429.0}, {"date": "2016-08-10", "close": 1702.0, "volume": 25636.0}, {"date": "2016-08-11", "close": 1709.26, "volume": 12401.0}, {"date": "2016-08-12", "close": 1698.93, "volume": 26569.0}, {"date": "2016-08-15", "close": 1704.88, "volume": 12454.0}, {"date": "2016-08-16", "close": 1700.0, "volume": 19699.0}, {"date": "2016-08-17", "close": 1678.0, "volume": 37846.0}, {"date": "2016-08-18", "close": 1680.36, "volume": 23617.0}, {"date": "2016-08-19", "close": 1682.0, "volume": 16220.0}, {"date": "2016-08-22", "close": 1680.49, "volume": 18166.0}, {"date": "2016-08-23", "close": 1696.86, "volume": 29328.0}, {"date": "2016-08-24", "close": 1687.99, "volume": 22424.0}, {"date": "2016-08-25", "close": 1688.1, "volume": 9793.0}, {"date": "2016-08-26", "close": 1676.51, "volume": 17487.0}, {"date": "2016-08-29", "close": 1680.75, "volume": 13811.0}, {"date": "2016-08-30", "close": 1686.93, "volume": 23257.0}, {"date": "2016-08-31", "close": 1686.8, "volume": 23644.0}, {"date": "2016-09-01", "close": 1690.0, "volume": 15262.0}, {"date": "2016-09-02", "close": 1696.0, "volume": 8160.0}, {"date": "2016-09-06", "close": 1699.5, "volume": 18168.0}, {"date": "2016-09-07", "close": 1704.64, "volume": 22692.0}, {"date": "2016-09-08", "close": 1692.89, "volume": 22778.0}, {"date": "2016-09-09", "close": 1665.1, "volume": 31882.0}, {"date": "2016-09-12", "close": 1670.63, "volume": 36890.0}, {"date": "2016-09-13", "close": 1656.0, "volume": 24249.0}, {"date": "2016-09-14", "close": 1660.19, "volume": 11722.0}, {"date": "2016-09-15", "close": 1664.52, "volume": 9331.0}, {"date": "2016-09-16", "close": 1657.0, "volume": 35398.0}, {"date": "2016-09-19", "close": 1658.08, "volume": 14107.0}, {"date": "2016-09-20", "close": 1646.0, "volume": 26415.0}, {"date": "2016-09-21", "close": 1651.05, "volume": 31039.0}, {"date": "2016-09-22", "close": 1655.0, "volume": 18067.0}, {"date": "2016-09-23", "close": 1651.3, "volume": 17065.0}, {"date": "2016-09-26", "close": 1646.27, "volume": 16425.0}, {"date": "2016-09-27", "close": 1644.0, "volume": 19171.0}, {"date": "2016-09-28", "close": 1644.98, "volume": 16084.0}, {"date": "2016-09-29", "close": 1639.93, "volume": 18110.0}, {"date": "2016-09-30", "close": 1639.87, "volume": 18298.0}, {"date": "2016-10-03", "close": 1640.77, "volume": 19668.0}, {"date": "2016-10-04", "close": 1620.31, "volume": 28439.0}, {"date": "2016-10-05", "close": 1618.14, "volume": 34665.0}, {"date": "2016-10-06", "close": 1631.96, "volume": 23324.0}, {"date": "2016-10-07", "close": 1620.09, "volume": 26541.0}, {"date": "2016-10-10", "close": 1625.0, "volume": 13247.0}, {"date": "2016-10-11", "close": 1620.0, "volume": 17630.0}, {"date": "2016-10-12", "close": 1616.75, "volume": 22991.0}, {"date": "2016-10-13", "close": 1607.83, "volume": 22091.0}, {"date": "2016-10-14", "close": 1590.71, "volume": 31930.0}, {"date": "2016-10-17", "close": 1584.0, "volume": 19656.0}, {"date": "2016-10-18", "close": 1602.4, "volume": 21558.0}, {"date": "2016-10-19", "close": 1619.21, "volume": 47582.0}, {"date": "2016-10-20", "close": 1577.2, "volume": 32628.0}, {"date": "2016-10-21", "close": 1580.2, "volume": 30162.0}, {"date": "2016-10-24", "close": 1577.08, "volume": 24988.0}, {"date": "2016-10-25", "close": 1557.0, "volume": 36217.0}, {"date": "2016-10-26", "close": 1544.0, "volume": 37136.0}, {"date": "2016-10-27", "close": 1519.79, "volume": 34717.0}, {"date": "2016-10-28", "close": 1524.49, "volume": 43147.0}, {"date": "2016-10-31", "close": 1523.0, "volume": 37384.0}, {"date": "2016-11-01", "close": 1507.88, "volume": 24326.0}, {"date": "2016-11-02", "close": 1497.19, "volume": 39170.0}, {"date": "2016-11-03", "close": 1499.06, "volume": 36717.0}, {"date": "2016-11-04", "close": 1503.18, "volume": 44032.0}, {"date": "2016-11-07", "close": 1518.0, "volume": 36818.0}, {"date": "2016-11-08", "close": 1519.48, "volume": 38758.0}, {"date": "2016-11-09", "close": 1520.0, "volume": 44713.0}, {"date": "2016-11-10", "close": 1511.86, "volume": 48633.0}, {"date": "2016-11-11", "close": 1528.51, "volume": 33237.0}, {"date": "2016-11-14", "close": 1547.5, "volume": 38997.0}, {"date": "2016-11-15", "close": 1555.96, "volume": 56178.0}, {"date": "2016-11-16", "close": 1569.29, "volume": 37044.0}, {"date": "2016-11-17", "close": 1580.0, "volume": 36187.0}, {"date": "2016-11-18", "close": 1598.62, "volume": 28567.0}, {"date": "2016-11-21", "close": 1596.5, "volume": 20535.0}, {"date": "2016-11-22", "close": 1595.13, "volume": 21972.0}, {"date": "2016-11-23", "close": 1596.18, "volume": 14805.0}, {"date": "2016-11-25", "close": 1601.0, "volume": 10617.0}, {"date": "2016-11-28", "close": 1595.0, "volume": 23193.0}, {"date": "2016-11-29", "close": 1613.38, "volume": 22538.0}, {"date": "2016-11-30", "close": 1595.0, "volume": 37146.0}, {"date": "2016-12-01", "close": 1581.29, "volume": 29354.0}, {"date": "2016-12-02", "close": 1576.94, "volume": 20282.0}, {"date": "2016-12-05", "close": 1584.92, "volume": 18232.0}, {"date": "2016-12-06", "close": 1612.29, "volume": 14643.0}, {"date": "2016-12-07", "close": 1626.99, "volume": 27434.0}, {"date": "2016-12-08", "close": 1655.68, "volume": 17369.0}, {"date": "2016-12-09", "close": 1650.9, "volume": 19674.0}, {"date": "2016-12-12", "close": 1665.5, "volume": 23006.0}, {"date": "2016-12-13", "close": 1674.14, "volume": 21413.0}, {"date": "2016-12-14", "close": 1635.85, "volume": 27833.0}, {"date": "2016-12-15", "close": 1615.46, "volume": 35766.0}, {"date": "2016-12-16", "close": 1638.6, "volume": 57621.0}, {"date": "2016-12-19", "close": 1652.79, "volume": 14041.0}, {"date": "2016-12-20", "close": 1650.64, "volume": 11900.0}, {"date": "2016-12-21", "close": 1665.34, "volume": 12321.0}, {"date": "2016-12-22", "close": 1665.5, "volume": 13458.0}, {"date": "2016-12-23", "close": 1670.0, "volume": 11862.0}, {"date": "2016-12-27", "close": 1684.0, "volume": 11575.0}, {"date": "2016-12-28", "close": 1679.0, "volume": 12977.0}, {"date": "2016-12-29", "close": 1680.0, "volume": 12322.0}, {"date": "2016-12-30", "close": 1669.0, "volume": 11865.0}, {"date": "2017-01-03", "close": 1649.99, "volume": 37436.0}, {"date": "2017-01-04", "close": 1678.77, "volume": 22598.0}, {"date": "2017-01-05", "close": 1689.4, "volume": 24175.0}, {"date": "2017-01-06", "close": 1678.1, "volume": 23377.0}, {"date": "2017-01-09", "close": 1681.5, "volume": 17127.0}, {"date": "2017-01-10", "close": 1690.97, "volume": 21528.0}, {"date": "2017-01-11", "close": 1690.76, "volume": 24068.0}, {"date": "2017-01-12", "close": 1703.63, "volume": 22407.0}, {"date": "2017-01-13", "close": 1700.0, "volume": 20318.0}, {"date": "2017-01-17", "close": 1679.11, "volume": 22226.0}, {"date": "2017-01-18", "close": 1686.97, "volume": 16184.0}, {"date": "2017-01-19", "close": 1673.56, "volume": 21507.0}, {"date": "2017-01-20", "close": 1673.35, "volume": 39685.0}, {"date": "2017-01-23", "close": 1672.35, "volume": 16641.0}, {"date": "2017-01-24", "close": 1700.0, "volume": 45278.0}, {"date": "2017-01-25", "close": 1880.61, "volume": 117903.0}, {"date": "2017-01-26", "close": 1901.72, "volume": 48714.0}, {"date": "2017-01-27", "close": 1860.0, "volume": 54558.0}, {"date": "2017-01-30", "close": 1876.83, "volume": 29544.0}, {"date": "2017-01-31", "close": 1858.0, "volume": 38754.0}, {"date": "2017-02-01", "close": 1856.94, "volume": 35866.0}, {"date": "2017-02-02", "close": 1875.0, "volume": 32431.0}, {"date": "2017-02-03", "close": 1884.45, "volume": 25859.0}, {"date": "2017-02-06", "close": 1879.96, "volume": 17094.0}, {"date": "2017-02-07", "close": 1875.77, "volume": 26742.0}, {"date": "2017-02-08", "close": 1889.83, "volume": 24838.0}, {"date": "2017-02-09", "close": 1885.15, "volume": 18582.0}, {"date": "2017-02-10", "close": 1903.41, "volume": 24942.0}, {"date": "2017-02-13", "close": 1904.38, "volume": 33514.0}, {"date": "2017-02-14", "close": 1884.31, "volume": 17001.0}, {"date": "2017-02-15", "close": 1893.31, "volume": 20078.0}, {"date": "2017-02-16", "close": 1897.32, "volume": 24393.0}, {"date": "2017-02-17", "close": 1896.35, "volume": 18063.0}, {"date": "2017-02-21", "close": 1922.2, "volume": 21212.0}, {"date": "2017-02-22", "close": 1923.46, "volume": 20328.0}, {"date": "2017-02-23", "close": 1915.0, "volume": 31493.0}, {"date": "2017-02-24", "close": 1928.58, "volume": 20156.0}, {"date": "2017-02-27", "close": 1954.52, "volume": 37520.0}, {"date": "2017-02-28", "close": 1934.97, "volume": 34953.0}, {"date": "2017-03-01", "close": 1977.86, "volume": 37840.0}, {"date": "2017-03-02", "close": 1960.76, "volume": 19169.0}, {"date": "2017-03-03", "close": 1965.62, "volume": 16153.0}, {"date": "2017-03-06", "close": 1982.99, "volume": 28394.0}, {"date": "2017-03-07", "close": 1984.3, "volume": 26167.0}, {"date": "2017-03-08", "close": 2015.82, "volume": 24359.0}, {"date": "2017-03-09", "close": 2002.0, "volume": 15682.0}, {"date": "2017-03-10", "close": 2042.02, "volume": 22885.0}, {"date": "2017-03-13", "close": 2016.21, "volume": 18811.0}, {"date": "2017-03-14", "close": 2005.01, "volume": 17849.0}, {"date": "2017-03-15", "close": 2007.0, "volume": 28416.0}, {"date": "2017-03-16", "close": 2058.34, "volume": 38095.0}, {"date": "2017-03-17", "close": 2059.05, "volume": 45274.0}, {"date": "2017-03-20", "close": 2053.0, "volume": 13965.0}, {"date": "2017-03-21", "close": 2037.26, "volume": 21774.0}, {"date": "2017-03-22", "close": 2038.12, "volume": 15355.0}, {"date": "2017-03-23", "close": 2052.37, "volume": 11901.0}, {"date": "2017-03-24", "close": 2054.34, "volume": 11818.0}, {"date": "2017-03-27", "close": 2066.15, "volume": 15449.0}, {"date": "2017-03-28", "close": 2060.0, "volume": 28889.0}, {"date": "2017-03-29", "close": 2072.02, "volume": 16057.0}, {"date": "2017-03-30", "close": 2098.13, "volume": 18933.0}, {"date": "2017-03-31", "close": 2106.88, "volume": 23573.0}, {"date": "2017-04-03", "close": 2113.02, "volume": 30527.0}, {"date": "2017-04-04", "close": 2112.0, "volume": 26993.0}, {"date": "2017-04-05", "close": 2090.11, "volume": 19842.0}, {"date": "2017-04-06", "close": 2084.34, "volume": 24852.0}, {"date": "2017-04-07", "close": 2066.41, "volume": 18906.0}, {"date": "2017-04-10", "close": 2066.89, "volume": 13313.0}, {"date": "2017-04-11", "close": 2112.08, "volume": 32923.0}, {"date": "2017-04-12", "close": 2109.46, "volume": 32280.0}, {"date": "2017-04-13", "close": 2118.2, "volume": 19063.0}, {"date": "2017-04-17", "close": 2146.64, "volume": 35181.0}, {"date": "2017-04-18", "close": 2145.52, "volume": 34337.0}, {"date": "2017-04-19", "close": 2157.81, "volume": 37723.0}, {"date": "2017-04-20", "close": 2065.08, "volume": 76815.0}, {"date": "2017-04-21", "close": 2092.41, "volume": 39225.0}, {"date": "2017-04-24", "close": 2095.0, "volume": 42121.0}, {"date": "2017-04-25", "close": 2081.34, "volume": 29763.0}, {"date": "2017-04-26", "close": 2076.67, "volume": 35639.0}, {"date": "2017-04-27", "close": 2106.0, "volume": 27227.0}, {"date": "2017-04-28", "close": 2111.25, "volume": 31179.0}, {"date": "2017-05-01", "close": 2124.0, "volume": 36545.0}, {"date": "2017-05-02", "close": 2118.0, "volume": 23526.0}, {"date": "2017-05-03", "close": 2130.22, "volume": 22811.0}, {"date": "2017-05-04", "close": 2150.72, "volume": 24142.0}, {"date": "2017-05-05", "close": 2163.57, "volume": 19373.0}, {"date": "2017-05-08", "close": 2162.31, "volume": 18425.0}, {"date": "2017-05-09", "close": 2175.59, "volume": 23125.0}, {"date": "2017-05-10", "close": 2195.42, "volume": 25504.0}, {"date": "2017-05-11", "close": 2189.97, "volume": 25904.0}, {"date": "2017-05-12", "close": 2190.63, "volume": 19412.0}, {"date": "2017-05-15", "close": 2235.25, "volume": 24477.0}, {"date": "2017-05-16", "close": 2264.66, "volume": 26925.0}, {"date": "2017-05-17", "close": 2232.67, "volume": 31966.0}, {"date": "2017-05-18", "close": 2262.01, "volume": 53736.0}, {"date": "2017-05-19", "close": 2325.98, "volume": 43394.0}, {"date": "2017-05-22", "close": 2357.27, "volume": 31903.0}, {"date": "2017-05-23", "close": 2296.0, "volume": 48886.0}, {"date": "2017-05-24", "close": 2307.33, "volume": 25649.0}, {"date": "2017-05-25", "close": 2294.94, "volume": 25332.0}, {"date": "2017-05-26", "close": 2285.63, "volume": 37654.0}, {"date": "2017-05-30", "close": 2284.03, "volume": 49936.0}, {"date": "2017-05-31", "close": 2282.38, "volume": 181849.0}, {"date": "2017-06-01", "close": 2317.99, "volume": 61327.0}, {"date": "2017-06-02", "close": 2331.89, "volume": 36057.0}, {"date": "2017-06-05", "close": 2349.38, "volume": 24697.0}, {"date": "2017-06-06", "close": 2339.16, "volume": 26812.0}, {"date": "2017-06-07", "close": 2377.67, "volume": 31843.0}, {"date": "2017-06-08", "close": 2395.57, "volume": 26218.0}, {"date": "2017-06-09", "close": 2376.09, "volume": 28681.0}, {"date": "2017-06-12", "close": 2396.07, "volume": 25217.0}, {"date": "2017-06-13", "close": 2431.28, "volume": 29626.0}, {"date": "2017-06-14", "close": 2457.97, "volume": 23587.0}, {"date": "2017-06-15", "close": 2440.62, "volume": 24651.0}, {"date": "2017-06-16", "close": 2444.68, "volume": 35388.0}, {"date": "2017-06-19", "close": 2467.82, "volume": 25368.0}, {"date": "2017-06-20", "close": 2477.37, "volume": 20227.0}, {"date": "2017-06-21", "close": 2488.59, "volume": 21774.0}, {"date": "2017-06-22", "close": 2452.09, "volume": 16063.0}, {"date": "2017-06-23", "close": 2426.6, "volume": 34278.0}, {"date": "2017-06-26", "close": 2444.12, "volume": 18927.0}, {"date": "2017-06-27", "close": 2434.18, "volume": 23990.0}, {"date": "2017-06-28", "close": 2445.18, "volume": 18482.0}, {"date": "2017-06-29", "close": 2340.0, "volume": 63329.0}, {"date": "2017-06-30", "close": 2410.61, "volume": 32563.0}, {"date": "2017-07-03", "close": 2410.61, "volume": 11539.0}, {"date": "2017-07-05", "close": 2422.44, "volume": 19225.0}, {"date": "2017-07-06", "close": 2448.88, "volume": 36522.0}, {"date": "2017-07-07", "close": 2497.79, "volume": 24563.0}, {"date": "2017-07-10", "close": 2526.92, "volume": 22701.0}, {"date": "2017-07-11", "close": 2514.7, "volume": 22689.0}, {"date": "2017-07-12", "close": 2524.8, "volume": 25871.0}, {"date": "2017-07-13", "close": 2526.19, "volume": 10651.0}, {"date": "2017-07-14", "close": 2530.8, "volume": 14348.0}, {"date": "2017-07-17", "close": 2536.79, "volume": 11417.0}, {"date": "2017-07-18", "close": 2483.21, "volume": 29257.0}, {"date": "2017-07-19", "close": 2482.73, "volume": 28406.0}, {"date": "2017-07-20", "close": 2447.29, "volume": 33517.0}, {"date": "2017-07-21", "close": 2648.45, "volume": 91262.0}, {"date": "2017-07-24", "close": 2664.69, "volume": 31463.0}, {"date": "2017-07-25", "close": 2673.51, "volume": 49440.0}, {"date": "2017-07-26", "close": 2678.94, "volume": 28145.0}, {"date": "2017-07-27", "close": 2643.44, "volume": 22117.0}, {"date": "2017-07-28", "close": 2625.0, "volume": 26028.0}, {"date": "2017-07-31", "close": 2610.44, "volume": 20239.0}, {"date": "2017-08-01", "close": 2646.01, "volume": 34264.0}, {"date": "2017-08-02", "close": 2675.61, "volume": 22751.0}, {"date": "2017-08-03", "close": 2704.7, "volume": 24140.0}, {"date": "2017-08-04", "close": 2675.52, "volume": 19244.0}, {"date": "2017-08-07", "close": 2695.57, "volume": 19429.0}, {"date": "2017-08-08", "close": 2733.42, "volume": 15263.0}, {"date": "2017-08-09", "close": 2741.03, "volume": 15649.0}, {"date": "2017-08-10", "close": 2665.93, "volume": 46859.0}, {"date": "2017-08-11", "close": 2705.7, "volume": 12935.0}, {"date": "2017-08-14", "close": 2742.09, "volume": 33100.0}, {"date": "2017-08-15", "close": 2735.5, "volume": 20098.0}, {"date": "2017-08-16", "close": 2760.18, "volume": 15457.0}, {"date": "2017-08-17", "close": 2749.74, "volume": 18300.0}, {"date": "2017-08-18", "close": 2683.55, "volume": 32574.0}, {"date": "2017-08-21", "close": 2702.89, "volume": 18129.0}, {"date": "2017-08-22", "close": 2711.88, "volume": 12363.0}, {"date": "2017-08-23", "close": 2691.54, "volume": 11965.0}, {"date": "2017-08-24", "close": 2682.96, "volume": 27719.0}, {"date": "2017-08-25", "close": 2694.11, "volume": 21476.0}, {"date": "2017-08-28", "close": 2670.0, "volume": 13151.0}, {"date": "2017-08-29", "close": 2645.36, "volume": 42985.0}, {"date": "2017-08-30", "close": 2659.33, "volume": 21417.0}, {"date": "2017-08-31", "close": 2720.85, "volume": 43659.0}, {"date": "2017-09-01", "close": 2708.21, "volume": 19192.0}, {"date": "2017-09-05", "close": 2704.95, "volume": 11239.0}, {"date": "2017-09-06", "close": 2704.0, "volume": 22223.0}, {"date": "2017-09-07", "close": 2712.7, "volume": 19278.0}, {"date": "2017-09-08", "close": 2751.7, "volume": 19860.0}, {"date": "2017-09-11", "close": 2818.99, "volume": 33996.0}, {"date": "2017-09-12", "close": 2799.61, "volume": 17920.0}, {"date": "2017-09-13", "close": 2791.58, "volume": 18447.0}, {"date": "2017-09-14", "close": 2778.83, "volume": 26242.0}, {"date": "2017-09-15", "close": 2750.19, "volume": 30280.0}, {"date": "2017-09-18", "close": 2794.55, "volume": 24754.0}, {"date": "2017-09-19", "close": 2835.95, "volume": 24305.0}, {"date": "2017-09-20", "close": 2795.44, "volume": 18442.0}, {"date": "2017-09-21", "close": 2808.49, "volume": 19375.0}, {"date": "2017-09-22", "close": 2837.55, "volume": 13033.0}, {"date": "2017-09-25", "close": 2811.5, "volume": 22950.0}, {"date": "2017-09-26", "close": 2846.06, "volume": 16940.0}, {"date": "2017-09-27", "close": 2843.49, "volume": 25467.0}, {"date": "2017-09-28", "close": 2873.37, "volume": 24809.0}, {"date": "2017-09-29", "close": 2855.0, "volume": 26093.0}, {"date": "2017-10-02", "close": 2836.07, "volume": 27391.0}, {"date": "2017-10-03", "close": 2894.24, "volume": 32565.0}, {"date": "2017-10-04", "close": 2941.64, "volume": 22537.0}, {"date": "2017-10-05", "close": 2876.65, "volume": 33107.0}, {"date": "2017-10-06", "close": 2890.89, "volume": 30965.0}, {"date": "2017-10-09", "close": 2889.61, "volume": 26585.0}, {"date": "2017-10-10", "close": 2905.0, "volume": 13857.0}, {"date": "2017-10-11", "close": 2923.15, "volume": 18385.0}, {"date": "2017-10-12", "close": 2928.11, "volume": 19398.0}, {"date": "2017-10-13", "close": 2939.91, "volume": 18693.0}, {"date": "2017-10-16", "close": 2945.56, "volume": 16793.0}, {"date": "2017-10-17", "close": 2902.98, "volume": 20648.0}, {"date": "2017-10-18", "close": 2900.08, "volume": 20663.0}, {"date": "2017-10-19", "close": 3127.53, "volume": 38012.0}, {"date": "2017-10-20", "close": 3223.25, "volume": 37388.0}, {"date": "2017-10-23", "close": 3190.04, "volume": 25188.0}, {"date": "2017-10-24", "close": 3205.91, "volume": 43196.0}, {"date": "2017-10-25", "close": 3159.14, "volume": 33606.0}, {"date": "2017-10-26", "close": 3203.0, "volume": 41322.0}, {"date": "2017-10-27", "close": 3240.0, "volume": 22562.0}, {"date": "2017-10-30", "close": 3240.0, "volume": 27860.0}, {"date": "2017-10-31", "close": 3281.37, "volume": 34669.0}, {"date": "2017-11-01", "close": 3262.29, "volume": 25759.0}, {"date": "2017-11-02", "close": 3199.93, "volume": 27622.0}, {"date": "2017-11-03", "close": 3210.65, "volume": 32491.0}, {"date": "2017-11-06", "close": 3263.58, "volume": 24044.0}, {"date": "2017-11-07", "close": 3244.19, "volume": 32790.0}, {"date": "2017-11-08", "close": 3295.47, "volume": 28432.0}, {"date": "2017-11-09", "close": 3300.0, "volume": 28478.0}, {"date": "2017-11-10", "close": 3289.64, "volume": 18751.0}, {"date": "2017-11-13", "close": 3300.0, "volume": 23441.0}, {"date": "2017-11-14", "close": 3325.67, "volume": 17298.0}, {"date": "2017-11-15", "close": 3299.8, "volume": 34122.0}, {"date": "2017-11-16", "close": 3276.35, "volume": 24864.0}, {"date": "2017-11-17", "close": 3258.47, "volume": 36171.0}, {"date": "2017-11-20", "close": 3317.31, "volume": 57520.0}, {"date": "2017-11-21", "close": 3377.0, "volume": 26981.0}, {"date": "2017-11-22", "close": 3417.22, "volume": 25846.0}, {"date": "2017-11-24", "close": 3401.38, "volume": 12796.0}, {"date": "2017-11-27", "close": 3404.02, "volume": 35408.0}, {"date": "2017-11-28", "close": 3397.01, "volume": 36509.0}, {"date": "2017-11-29", "close": 3468.4, "volume": 31653.0}, {"date": "2017-11-30", "close": 3475.0, "volume": 41320.0}, {"date": "2017-12-01", "close": 3480.0, "volume": 27759.0}, {"date": "2017-12-04", "close": 3456.42, "volume": 28926.0}, {"date": "2017-12-05", "close": 3400.52, "volume": 44201.0}, {"date": "2017-12-06", "close": 3373.84, "volume": 27987.0}, {"date": "2017-12-07", "close": 3387.93, "volume": 55011.0}, {"date": "2017-12-08", "close": 3392.68, "volume": 41567.0}, {"date": "2017-12-11", "close": 3423.26, "volume": 34795.0}, {"date": "2017-12-12", "close": 3368.97, "volume": 43895.0}, {"date": "2017-12-13", "close": 3370.0, "volume": 25224.0}, {"date": "2017-12-14", "close": 3405.54, "volume": 27754.0}, {"date": "2017-12-15", "close": 3398.63, "volume": 37167.0}, {"date": "2017-12-18", "close": 3400.82, "volume": 25866.0}, {"date": "2017-12-19", "close": 3387.63, "volume": 17087.0}, {"date": "2017-12-20", "close": 3420.0, "volume": 24041.0}, {"date": "2017-12-21", "close": 3496.2, "volume": 39363.0}, {"date": "2017-12-22", "close": 3480.0, "volume": 18492.0}, {"date": "2017-12-26", "close": 3471.0, "volume": 16686.0}, {"date": "2017-12-27", "close": 3462.0, "volume": 17727.0}, {"date": "2017-12-28", "close": 3525.73, "volume": 21027.0}, {"date": "2017-12-29", "close": 3508.22, "volume": 18557.0}, {"date": "2018-01-02", "close": 3529.61, "volume": 52956.0}, {"date": "2018-01-03", "close": 3562.83, "volume": 27067.0}, {"date": "2018-01-04", "close": 3520.51, "volume": 34119.0}, {"date": "2018-01-05", "close": 3567.0, "volume": 19503.0}, {"date": "2018-01-08", "close": 3624.8, "volume": 35945.0}, {"date": "2018-01-09", "close": 3625.0, "volume": 16656.0}, {"date": "2018-01-10", "close": 3515.85, "volume": 27488.0}, {"date": "2018-01-11", "close": 3550.89, "volume": 33327.0}, {"date": "2018-01-12", "close": 3558.23, "volume": 41283.0}, {"date": "2018-01-16", "close": 3541.0, "volume": 26506.0}, {"date": "2018-01-17", "close": 3646.69, "volume": 28321.0}, {"date": "2018-01-18", "close": 3610.23, "volume": 24243.0}, {"date": "2018-01-19", "close": 3700.0, "volume": 20811.0}, {"date": "2018-01-22", "close": 3655.0, "volume": 39780.0}, {"date": "2018-01-23", "close": 3640.42, "volume": 18998.0}, {"date": "2018-01-24", "close": 3587.2, "volume": 21922.0}, {"date": "2018-01-25", "close": 3350.0, "volume": 61230.0}, {"date": "2018-01-26", "close": 3285.0, "volume": 39917.0}, {"date": "2018-01-29", "close": 3177.89, "volume": 61666.0}, {"date": "2018-01-30", "close": 3206.77, "volume": 63952.0}, {"date": "2018-01-31", "close": 3178.17, "volume": 43023.0}, {"date": "2018-02-01", "close": 3144.24, "volume": 38385.0}, {"date": "2018-02-02", "close": 3072.91, "volume": 43403.0}, {"date": "2018-02-05", "close": 2918.56, "volume": 55108.0}, {"date": "2018-02-06", "close": 3036.69, "volume": 54357.0}, {"date": "2018-02-07", "close": 2983.71, "volume": 30832.0}, {"date": "2018-02-08", "close": 2788.97, "volume": 49482.0}, {"date": "2018-02-09", "close": 2800.0, "volume": 38044.0}, {"date": "2018-02-12", "close": 2873.51, "volume": 30057.0}, {"date": "2018-02-13", "close": 2915.02, "volume": 33003.0}, {"date": "2018-02-14", "close": 3060.01, "volume": 37087.0}, {"date": "2018-02-15", "close": 3077.0, "volume": 67765.0}, {"date": "2018-02-16", "close": 3208.23, "volume": 49890.0}, {"date": "2018-02-20", "close": 3194.63, "volume": 44262.0}, {"date": "2018-02-21", "close": 3185.01, "volume": 44561.0}, {"date": "2018-02-22", "close": 3093.68, "volume": 52787.0}, {"date": "2018-02-23", "close": 2998.8, "volume": 34059.0}, {"date": "2018-02-26", "close": 2983.0, "volume": 29299.0}, {"date": "2018-02-27", "close": 2906.07, "volume": 33289.0}, {"date": "2018-02-28", "close": 2843.17, "volume": 48116.0}, {"date": "2018-03-01", "close": 2875.0, "volume": 31171.0}, {"date": "2018-03-02", "close": 2900.02, "volume": 23890.0}, {"date": "2018-03-05", "close": 2891.36, "volume": 20643.0}, {"date": "2018-03-06", "close": 2959.97, "volume": 26265.0}, {"date": "2018-03-07", "close": 2989.02, "volume": 30770.0}, {"date": "2018-03-08", "close": 3001.73, "volume": 33222.0}, {"date": "2018-03-09", "close": 3056.98, "volume": 24042.0}, {"date": "2018-03-12", "close": 3090.0, "volume": 33141.0}, {"date": "2018-03-13", "close": 3131.2, "volume": 25974.0}, {"date": "2018-03-14", "close": 3054.74, "volume": 35521.0}, {"date": "2018-03-15", "close": 3027.24, "volume": 23709.0}, {"date": "2018-03-16", "close": 3060.45, "volume": 48840.0}, {"date": "2018-03-19", "close": 3128.46, "volume": 36067.0}, {"date": "2018-03-20", "close": 3073.96, "volume": 35226.0}, {"date": "2018-03-21", "close": 3104.55, "volume": 30293.0}, {"date": "2018-03-22", "close": 3011.22, "volume": 21526.0}, {"date": "2018-03-23", "close": 2989.84, "volume": 21465.0}, {"date": "2018-03-26", "close": 3068.97, "volume": 30999.0}, {"date": "2018-03-27", "close": 3028.13, "volume": 18350.0}, {"date": "2018-03-28", "close": 2977.89, "volume": 27964.0}, {"date": "2018-03-29", "close": 2800.0, "volume": 32568.0}, {"date": "2018-04-02", "close": 2922.07, "volume": 38501.0}, {"date": "2018-04-03", "close": 2989.36, "volume": 27683.0}, {"date": "2018-04-04", "close": 3126.57, "volume": 30512.0}, {"date": "2018-04-05", "close": 3185.22, "volume": 23669.0}, {"date": "2018-04-06", "close": 3122.0, "volume": 32916.0}, {"date": "2018-04-09", "close": 3116.44, "volume": 20783.0}, {"date": "2018-04-10", "close": 3174.22, "volume": 20534.0}, {"date": "2018-04-11", "close": 3090.0, "volume": 28563.0}, {"date": "2018-04-12", "close": 2988.02, "volume": 23359.0}, {"date": "2018-04-13", "close": 3022.4, "volume": 21211.0}, {"date": "2018-04-16", "close": 2999.99, "volume": 18394.0}, {"date": "2018-04-17", "close": 3057.33, "volume": 24845.0}, {"date": "2018-04-18", "close": 3041.0, "volume": 27005.0}, {"date": "2018-04-19", "close": 3052.23, "volume": 35504.0}, {"date": "2018-04-20", "close": 3058.36, "volume": 26615.0}, {"date": "2018-04-23", "close": 3049.57, "volume": 31668.0}, {"date": "2018-04-24", "close": 3069.09, "volume": 37528.0}, {"date": "2018-04-25", "close": 3101.2, "volume": 22909.0}, {"date": "2018-04-26", "close": 3144.12, "volume": 29914.0}, {"date": "2018-04-27", "close": 3157.93, "volume": 17811.0}, {"date": "2018-04-30", "close": 3100.0, "volume": 29365.0}, {"date": "2018-05-01", "close": 3132.39, "volume": 21313.0}, {"date": "2018-05-02", "close": 3093.22, "volume": 17787.0}, {"date": "2018-05-03", "close": 3163.07, "volume": 20611.0}, {"date": "2018-05-04", "close": 3158.59, "volume": 12977.0}, {"date": "2018-05-07", "close": 3108.62, "volume": 24971.0}, {"date": "2018-05-08", "close": 3089.76, "volume": 33216.0}, {"date": "2018-05-09", "close": 3022.99, "volume": 36078.0}, {"date": "2018-05-10", "close": 3022.0, "volume": 22585.0}, {"date": "2018-05-11", "close": 3053.61, "volume": 44691.0}, {"date": "2018-05-14", "close": 3052.0, "volume": 30530.0}, {"date": "2018-05-15", "close": 2902.0, "volume": 32032.0}, {"date": "2018-05-16", "close": 2917.0, "volume": 29413.0}, {"date": "2018-05-17", "close": 2980.32, "volume": 22622.0}, {"date": "2018-05-18", "close": 2963.65, "volume": 26126.0}, {"date": "2018-05-21", "close": 3025.03, "volume": 26465.0}, {"date": "2018-05-22", "close": 2955.09, "volume": 26208.0}, {"date": "2018-05-23", "close": 2992.02, "volume": 32344.0}, {"date": "2018-05-24", "close": 2975.05, "volume": 44676.0}, {"date": "2018-05-25", "close": 3025.0, "volume": 23345.0}, {"date": "2018-05-29", "close": 3085.95, "volume": 23667.0}, {"date": "2018-05-30", "close": 3058.1, "volume": 38228.0}, {"date": "2018-05-31", "close": 2990.54, "volume": 32251.0}, {"date": "2018-06-01", "close": 3035.36, "volume": 16266.0}, {"date": "2018-06-04", "close": 3033.94, "volume": 19738.0}, {"date": "2018-06-05", "close": 3067.13, "volume": 39645.0}, {"date": "2018-06-06", "close": 3111.0, "volume": 27655.0}, {"date": "2018-06-07", "close": 3125.29, "volume": 32316.0}, {"date": "2018-06-08", "close": 3196.45, "volume": 33274.0}, {"date": "2018-06-11", "close": 3161.23, "volume": 29555.0}, {"date": "2018-06-12", "close": 3210.21, "volume": 27763.0}, {"date": "2018-06-13", "close": 3104.38, "volume": 27883.0}, {"date": "2018-06-14", "close": 3114.64, "volume": 17430.0}, {"date": "2018-06-15", "close": 3182.39, "volume": 53677.0}, {"date": "2018-06-18", "close": 3106.0, "volume": 24922.0}, {"date": "2018-06-19", "close": 3099.0, "volume": 35322.0}, {"date": "2018-06-20", "close": 3099.92, "volume": 16787.0}, {"date": "2018-06-21", "close": 3065.51, "volume": 30488.0}, {"date": "2018-06-22", "close": 3000.65, "volume": 47182.0}, {"date": "2018-06-25", "close": 2965.14, "volume": 31595.0}, {"date": "2018-06-26", "close": 2973.1, "volume": 44231.0}, {"date": "2018-06-27", "close": 2940.92, "volume": 19548.0}, {"date": "2018-06-28", "close": 2962.22, "volume": 21239.0}, {"date": "2018-06-29", "close": 2970.35, "volume": 24012.0}, {"date": "2018-07-02", "close": 2990.64, "volume": 13763.0}, {"date": "2018-07-03", "close": 3033.5, "volume": 7896.0}, {"date": "2018-07-05", "close": 3063.2, "volume": 12001.0}, {"date": "2018-07-06", "close": 3017.04, "volume": 14270.0}, {"date": "2018-07-09", "close": 3067.0, "volume": 23192.0}, {"date": "2018-07-10", "close": 3103.56, "volume": 25802.0}, {"date": "2018-07-11", "close": 3063.63, "volume": 14160.0}, {"date": "2018-07-12", "close": 3081.11, "volume": 14115.0}, {"date": "2018-07-13", "close": 3102.72, "volume": 7483.0}, {"date": "2018-07-16", "close": 3070.88, "volume": 15081.0}, {"date": "2018-07-17", "close": 3168.2, "volume": 22231.0}, {"date": "2018-07-18", "close": 3130.21, "volume": 18951.0}, {"date": "2018-07-19", "close": 3173.29, "volume": 18897.0}, {"date": "2018-07-20", "close": 2910.0, "volume": 62063.0}, {"date": "2018-07-23", "close": 2892.5, "volume": 55681.0}, {"date": "2018-07-24", "close": 2817.53, "volume": 44862.0}, {"date": "2018-07-25", "close": 2790.44, "volume": 32824.0}, {"date": "2018-07-26", "close": 2845.31, "volume": 24168.0}, {"date": "2018-07-27", "close": 2807.07, "volume": 23703.0}, {"date": "2018-07-30", "close": 2710.55, "volume": 35917.0}, {"date": "2018-07-31", "close": 2759.43, "volume": 39882.0}, {"date": "2018-08-01", "close": 2725.0, "volume": 29496.0}, {"date": "2018-08-02", "close": 2752.88, "volume": 29206.0}, {"date": "2018-08-03", "close": 2690.61, "volume": 29639.0}, {"date": "2018-08-06", "close": 2695.06, "volume": 20466.0}, {"date": "2018-08-07", "close": 2747.02, "volume": 23785.0}, {"date": "2018-08-08", "close": 2726.09, "volume": 20665.0}, {"date": "2018-08-09", "close": 2757.0, "volume": 32768.0}, {"date": "2018-08-10", "close": 2723.47, "volume": 18804.0}, {"date": "2018-08-13", "close": 2665.47, "volume": 45620.0}, {"date": "2018-08-14", "close": 2696.29, "volume": 22237.0}, {"date": "2018-08-15", "close": 2670.25, "volume": 25007.0}, {"date": "2018-08-16", "close": 2650.0, "volume": 24043.0}, {"date": "2018-08-17", "close": 2627.75, "volume": 37061.0}, {"date": "2018-08-20", "close": 2622.73, "volume": 38294.0}, {"date": "2018-08-21", "close": 2750.95, "volume": 41039.0}, {"date": "2018-08-22", "close": 2694.89, "volume": 16432.0}, {"date": "2018-08-23", "close": 2658.0, "volume": 13533.0}, {"date": "2018-08-24", "close": 2652.22, "volume": 24625.0}, {"date": "2018-08-27", "close": 2704.71, "volume": 25007.0}, {"date": "2018-08-28", "close": 2670.05, "volume": 18677.0}, {"date": "2018-08-29", "close": 2658.56, "volume": 15667.0}, {"date": "2018-08-30", "close": 2679.62, "volume": 14875.0}, {"date": "2018-08-31", "close": 2668.45, "volume": 20705.0}, {"date": "2018-09-04", "close": 2638.06, "volume": 24478.0}, {"date": "2018-09-05", "close": 2655.87, "volume": 25375.0}, {"date": "2018-09-06", "close": 2653.88, "volume": 16105.0}, {"date": "2018-09-07", "close": 2607.2, "volume": 24192.0}, {"date": "2018-09-10", "close": 2591.66, "volume": 18946.0}, {"date": "2018-09-11", "close": 2603.0, "volume": 25694.0}, {"date": "2018-09-12", "close": 2657.3, "volume": 14308.0}, {"date": "2018-09-13", "close": 2638.17, "volume": 20284.0}, {"date": "2018-09-14", "close": 2643.0, "volume": 19233.0}, {"date": "2018-09-17", "close": 2620.98, "volume": 18115.0}, {"date": "2018-09-18", "close": 2672.41, "volume": 16859.0}, {"date": "2018-09-19", "close": 2617.81, "volume": 21269.0}, {"date": "2018-09-20", "close": 2608.53, "volume": 39587.0}, {"date": "2018-09-21", "close": 2583.92, "volume": 58854.0}, {"date": "2018-09-24", "close": 2572.0, "volume": 40445.0}, {"date": "2018-09-25", "close": 2557.39, "volume": 23217.0}, {"date": "2018-09-26", "close": 2520.2, "volume": 23376.0}, {"date": "2018-09-27", "close": 2543.25, "volume": 32700.0}, {"date": "2018-09-28", "close": 2470.8, "volume": 28862.0}, {"date": "2018-10-01", "close": 2478.15, "volume": 21414.0}, {"date": "2018-10-02", "close": 2479.76, "volume": 32195.0}, {"date": "2018-10-03", "close": 2423.5, "volume": 30354.0}, {"date": "2018-10-04", "close": 2388.65, "volume": 28605.0}, {"date": "2018-10-05", "close": 2401.58, "volume": 41145.0}, {"date": "2018-10-08", "close": 2447.82, "volume": 23797.0}, {"date": "2018-10-09", "close": 2373.47, "volume": 48402.0}, {"date": "2018-10-10", "close": 2349.29, "volume": 48795.0}, {"date": "2018-10-11", "close": 2272.88, "volume": 23120.0}, {"date": "2018-10-12", "close": 2246.66, "volume": 31114.0}, {"date": "2018-10-15", "close": 2234.0, "volume": 21743.0}, {"date": "2018-10-16", "close": 2262.52, "volume": 52679.0}, {"date": "2018-10-17", "close": 2250.37, "volume": 44052.0}, {"date": "2018-10-18", "close": 2165.43, "volume": 93670.0}, {"date": "2018-10-19", "close": 2170.0, "volume": 42216.0}, {"date": "2018-10-22", "close": 2129.9, "volume": 47639.0}, {"date": "2018-10-23", "close": 2173.24, "volume": 69645.0}, {"date": "2018-10-24", "close": 2101.38, "volume": 40599.0}, {"date": "2018-10-25", "close": 2164.26, "volume": 46954.0}, {"date": "2018-10-26", "close": 2211.8, "volume": 45812.0}, {"date": "2018-10-29", "close": 2174.5, "volume": 33087.0}, {"date": "2018-10-30", "close": 2242.04, "volume": 31855.0}, {"date": "2018-10-31", "close": 2239.03, "volume": 35182.0}, {"date": "2018-11-01", "close": 2350.39, "volume": 35353.0}, {"date": "2018-11-02", "close": 2258.34, "volume": 40952.0}, {"date": "2018-11-05", "close": 2341.54, "volume": 49886.0}, {"date": "2018-11-06", "close": 2339.89, "volume": 32377.0}, {"date": "2018-11-07", "close": 2302.26, "volume": 23976.0}, {"date": "2018-11-08", "close": 2291.55, "volume": 48161.0}, {"date": "2018-11-09", "close": 2315.05, "volume": 25389.0}, {"date": "2018-11-12", "close": 2323.74, "volume": 23846.0}, {"date": "2018-11-13", "close": 2359.33, "volume": 41471.0}, {"date": "2018-11-14", "close": 2347.66, "volume": 27622.0}, {"date": "2018-11-15", "close": 2365.68, "volume": 37722.0}, {"date": "2018-11-16", "close": 2401.28, "volume": 27560.0}, {"date": "2018-11-19", "close": 2435.33, "volume": 38500.0}, {"date": "2018-11-20", "close": 2444.19, "volume": 36909.0}, {"date": "2018-11-21", "close": 2482.54, "volume": 34070.0}, {"date": "2018-11-23", "close": 2485.84, "volume": 12508.0}, {"date": "2018-11-26", "close": 2484.12, "volume": 47222.0}, {"date": "2018-11-27", "close": 2468.76, "volume": 22734.0}, {"date": "2018-11-28", "close": 2562.71, "volume": 33065.0}, {"date": "2018-11-29", "close": 2473.77, "volume": 20424.0}, {"date": "2018-11-30", "close": 2450.0, "volume": 37813.0}, {"date": "2018-12-03", "close": 2533.73, "volume": 32925.0}, {"date": "2018-12-04", "close": 2437.95, "volume": 41297.0}, {"date": "2018-12-06", "close": 2492.39, "volume": 30762.0}, {"date": "2018-12-07", "close": 2456.76, "volume": 28382.0}, {"date": "2018-12-10", "close": 2391.66, "volume": 46066.0}, {"date": "2018-12-11", "close": 2411.27, "volume": 23647.0}, {"date": "2018-12-12", "close": 2443.77, "volume": 19506.0}, {"date": "2018-12-13", "close": 2441.93, "volume": 20785.0}, {"date": "2018-12-14", "close": 2446.01, "volume": 22408.0}, {"date": "2018-12-17", "close": 2453.38, "volume": 34784.0}, {"date": "2018-12-18", "close": 2479.81, "volume": 28171.0}, {"date": "2018-12-19", "close": 2441.44, "volume": 30107.0}, {"date": "2018-12-20", "close": 2452.92, "volume": 27045.0}, {"date": "2018-12-21", "close": 2346.14, "volume": 64458.0}, {"date": "2018-12-24", "close": 2319.12, "volume": 19984.0}, {"date": "2018-12-26", "close": 2431.64, "volume": 18613.0}, {"date": "2018-12-27", "close": 2441.0, "volume": 23971.0}, {"date": "2018-12-28", "close": 2419.59, "volume": 16786.0}, {"date": "2018-12-31", "close": 2436.99, "volume": 11905.0}, {"date": "2019-01-02", "close": 2420.82, "volume": 29827.0}, {"date": "2019-01-03", "close": 2381.94, "volume": 26497.0}, {"date": "2019-01-04", "close": 2412.83, "volume": 29132.0}, {"date": "2019-01-07", "close": 2471.01, "volume": 42631.0}, {"date": "2019-01-08", "close": 2494.96, "volume": 54641.0}, {"date": "2019-01-09", "close": 2531.53, "volume": 42356.0}, {"date": "2019-01-10", "close": 2563.37, "volume": 29322.0}, {"date": "2019-01-11", "close": 2586.1, "volume": 20086.0}, {"date": "2019-01-14", "close": 2545.82, "volume": 19636.0}, {"date": "2019-01-15", "close": 2561.52, "volume": 11567.0}, {"date": "2019-01-16", "close": 2530.49, "volume": 21349.0}, {"date": "2019-01-17", "close": 2527.38, "volume": 17392.0}, {"date": "2019-01-18", "close": 2490.45, "volume": 24420.0}, {"date": "2019-01-22", "close": 2467.03, "volume": 27540.0}, {"date": "2019-01-23", "close": 2499.76, "volume": 28214.0}, {"date": "2019-01-24", "close": 2521.3, "volume": 19016.0}, {"date": "2019-01-25", "close": 2517.06, "volume": 37762.0}, {"date": "2019-01-28", "close": 2560.43, "volume": 23889.0}, {"date": "2019-01-29", "close": 2625.31, "volume": 31404.0}, {"date": "2019-01-30", "close": 2649.77, "volume": 26948.0}, {"date": "2019-01-31", "close": 2660.0, "volume": 28923.0}, {"date": "2019-02-01", "close": 2635.74, "volume": 20544.0}, {"date": "2019-02-04", "close": 2628.45, "volume": 20994.0}, {"date": "2019-02-05", "close": 2612.37, "volume": 16857.0}, {"date": "2019-02-06", "close": 2535.21, "volume": 18197.0}, {"date": "2019-02-07", "close": 2616.61, "volume": 18825.0}, {"date": "2019-02-08", "close": 2579.08, "volume": 44168.0}, {"date": "2019-02-11", "close": 2602.0, "volume": 18432.0}, {"date": "2019-02-12", "close": 2691.46, "volume": 31338.0}, {"date": "2019-02-13", "close": 2600.8, "volume": 19847.0}, {"date": "2019-02-14", "close": 2656.58, "volume": 23682.0}, {"date": "2019-02-15", "close": 2662.85, "volume": 18339.0}, {"date": "2019-02-19", "close": 2622.7, "volume": 43191.0}, {"date": "2019-02-20", "close": 2590.3, "volume": 36904.0}, {"date": "2019-02-21", "close": 2643.85, "volume": 23598.0}, {"date": "2019-02-22", "close": 2680.0, "volume": 18410.0}, {"date": "2019-02-25", "close": 2647.74, "volume": 15483.0}, {"date": "2019-02-26", "close": 2632.97, "volume": 39424.0}, {"date": "2019-02-27", "close": 2643.1, "volume": 23639.0}, {"date": "2019-02-28", "close": 2620.0, "volume": 26058.0}, {"date": "2019-03-01", "close": 2601.0, "volume": 25783.0}, {"date": "2019-03-04", "close": 2660.66, "volume": 25836.0}, {"date": "2019-03-05", "close": 2639.25, "volume": 22597.0}, {"date": "2019-03-06", "close": 2692.35, "volume": 27080.0}, {"date": "2019-03-07", "close": 2751.72, "volume": 41198.0}, {"date": "2019-03-08", "close": 2710.0, "volume": 15368.0}, {"date": "2019-03-11", "close": 2738.93, "volume": 18578.0}, {"date": "2019-03-12", "close": 2769.46, "volume": 18037.0}, {"date": "2019-03-13", "close": 2739.0, "volume": 18400.0}, {"date": "2019-03-14", "close": 2722.77, "volume": 15936.0}, {"date": "2019-03-15", "close": 2724.21, "volume": 28102.0}, {"date": "2019-03-18", "close": 2760.06, "volume": 14479.0}, {"date": "2019-03-19", "close": 2732.32, "volume": 25727.0}, {"date": "2019-03-20", "close": 2741.74, "volume": 25987.0}, {"date": "2019-03-21", "close": 2760.73, "volume": 20328.0}, {"date": "2019-03-22", "close": 2780.91, "volume": 19118.0}, {"date": "2019-03-25", "close": 2832.78, "volume": 13601.0}, {"date": "2019-03-26", "close": 2826.21, "volume": 21319.0}, {"date": "2019-03-27", "close": 2860.24, "volume": 38318.0}, {"date": "2019-03-28", "close": 2807.32, "volume": 21249.0}, {"date": "2019-03-29", "close": 2767.0, "volume": 21465.0}, {"date": "2019-04-01", "close": 2766.99, "volume": 22951.0}, {"date": "2019-04-02", "close": 2768.0, "volume": 13686.0}, {"date": "2019-04-03", "close": 2793.88, "volume": 15393.0}, {"date": "2019-04-04", "close": 2869.9, "volume": 12557.0}, {"date": "2019-04-05", "close": 2870.47, "volume": 11797.0}, {"date": "2019-04-08", "close": 2881.27, "volume": 16247.0}, {"date": "2019-04-09", "close": 2878.06, "volume": 22278.0}, {"date": "2019-04-10", "close": 2910.42, "volume": 11455.0}, {"date": "2019-04-11", "close": 2944.25, "volume": 19266.0}, {"date": "2019-04-12", "close": 2970.1, "volume": 18572.0}, {"date": "2019-04-15", "close": 2998.7, "volume": 19674.0}, {"date": "2019-04-16", "close": 3022.16, "volume": 19891.0}, {"date": "2019-04-17", "close": 3044.62, "volume": 15742.0}, {"date": "2019-04-18", "close": 3084.12, "volume": 23895.0}, {"date": "2019-04-22", "close": 3271.95, "volume": 48335.0}, {"date": "2019-04-23", "close": 3215.0, "volume": 42088.0}, {"date": "2019-04-24", "close": 3215.77, "volume": 34083.0}, {"date": "2019-04-25", "close": 3145.78, "volume": 28808.0}, {"date": "2019-04-26", "close": 3116.14, "volume": 28316.0}, {"date": "2019-04-29", "close": 3132.6, "volume": 25364.0}, {"date": "2019-04-30", "close": 3152.48, "volume": 20853.0}, {"date": "2019-05-01", "close": 3183.53, "volume": 59220.0}, {"date": "2019-05-02", "close": 3247.87, "volume": 21421.0}, {"date": "2019-05-03", "close": 3270.0, "volume": 21702.0}, {"date": "2019-05-06", "close": 3292.37, "volume": 23813.0}, {"date": "2019-05-07", "close": 3251.41, "volume": 23006.0}, {"date": "2019-05-08", "close": 3228.0, "volume": 20656.0}, {"date": "2019-05-09", "close": 3307.48, "volume": 22054.0}, {"date": "2019-05-10", "close": 3290.79, "volume": 19908.0}, {"date": "2019-05-13", "close": 3249.35, "volume": 29201.0}, {"date": "2019-05-14", "close": 3286.04, "volume": 23544.0}, {"date": "2019-05-15", "close": 3315.58, "volume": 26309.0}, {"date": "2019-05-16", "close": 3344.65, "volume": 20767.0}, {"date": "2019-05-17", "close": 3320.0, "volume": 18184.0}, {"date": "2019-05-20", "close": 3261.18, "volume": 25002.0}, {"date": "2019-05-21", "close": 3309.32, "volume": 26271.0}, {"date": "2019-05-22", "close": 3246.78, "volume": 22895.0}, {"date": "2019-05-23", "close": 3215.28, "volume": 29522.0}, {"date": "2019-05-24", "close": 3272.72, "volume": 34852.0}, {"date": "2019-05-28", "close": 3214.32, "volume": 43742.0}, {"date": "2019-05-29", "close": 3219.76, "volume": 24367.0}, {"date": "2019-05-30", "close": 3226.18, "volume": 16378.0}, {"date": "2019-05-31", "close": 3201.57, "volume": 27449.0}, {"date": "2019-06-03", "close": 3266.7, "volume": 25329.0}, {"date": "2019-06-04", "close": 3317.55, "volume": 25061.0}, {"date": "2019-06-05", "close": 3356.68, "volume": 21427.0}, {"date": "2019-06-06", "close": 3362.49, "volume": 21142.0}, {"date": "2019-06-07", "close": 3391.0, "volume": 16915.0}, {"date": "2019-06-10", "close": 3402.35, "volume": 17781.0}, {"date": "2019-06-11", "close": 3370.82, "volume": 16403.0}, {"date": "2019-06-12", "close": 3395.0, "volume": 19931.0}, {"date": "2019-06-13", "close": 3395.81, "volume": 18532.0}, {"date": "2019-06-14", "close": 3459.62, "volume": 19757.0}, {"date": "2019-06-17", "close": 3430.0, "volume": 22076.0}, {"date": "2019-06-18", "close": 3449.95, "volume": 24274.0}, {"date": "2019-06-19", "close": 3375.87, "volume": 43184.0}, {"date": "2019-06-20", "close": 3411.99, "volume": 20333.0}, {"date": "2019-06-21", "close": 3313.24, "volume": 41683.0}, {"date": "2019-06-24", "close": 3334.23, "volume": 17534.0}, {"date": "2019-06-25", "close": 3271.64, "volume": 24674.0}, {"date": "2019-06-26", "close": 3236.74, "volume": 33224.0}, {"date": "2019-06-27", "close": 3333.62, "volume": 28017.0}, {"date": "2019-06-28", "close": 3370.25, "volume": 25605.0}, {"date": "2019-07-01", "close": 3367.75, "volume": 15829.0}, {"date": "2019-07-02", "close": 3396.38, "volume": 11196.0}, {"date": "2019-07-03", "close": 3396.46, "volume": 9240.0}, {"date": "2019-07-05", "close": 3348.0, "volume": 10627.0}, {"date": "2019-07-08", "close": 3343.31, "volume": 16187.0}, {"date": "2019-07-09", "close": 3371.04, "volume": 17861.0}, {"date": "2019-07-10", "close": 3468.15, "volume": 19470.0}, {"date": "2019-07-11", "close": 3468.68, "volume": 27685.0}, {"date": "2019-07-12", "close": 3489.63, "volume": 13910.0}, {"date": "2019-07-15", "close": 3450.0, "volume": 12227.0}, {"date": "2019-07-16", "close": 3497.1, "volume": 18617.0}, {"date": "2019-07-17", "close": 3501.86, "volume": 14216.0}, {"date": "2019-07-18", "close": 3507.74, "volume": 22794.0}, {"date": "2019-07-19", "close": 3520.01, "volume": 17370.0}, {"date": "2019-07-22", "close": 3498.3, "volume": 20203.0}, {"date": "2019-07-23", "close": 3381.53, "volume": 31348.0}, {"date": "2019-07-24", "close": 3382.06, "volume": 18283.0}, {"date": "2019-07-25", "close": 3419.93, "volume": 21329.0}, {"date": "2019-07-26", "close": 3309.81, "volume": 37230.0}, {"date": "2019-07-29", "close": 3301.35, "volume": 40292.0}, {"date": "2019-07-30", "close": 3288.09, "volume": 32778.0}, {"date": "2019-07-31", "close": 3344.14, "volume": 27199.0}, {"date": "2019-08-01", "close": 3387.96, "volume": 20646.0}, {"date": "2019-08-02", "close": 3404.29, "volume": 18762.0}, {"date": "2019-08-05", "close": 3340.14, "volume": 37539.0}, {"date": "2019-08-06", "close": 3394.07, "volume": 12890.0}, {"date": "2019-08-07", "close": 3485.16, "volume": 28795.0}, {"date": "2019-08-08", "close": 3543.3, "volume": 63430.0}, {"date": "2019-08-09", "close": 3524.56, "volume": 14757.0}, {"date": "2019-08-12", "close": 3483.69, "volume": 9962.0}, {"date": "2019-08-13", "close": 3559.37, "volume": 22049.0}, {"date": "2019-08-14", "close": 3496.93, "volume": 19147.0}, {"date": "2019-08-15", "close": 3490.0, "volume": 22016.0}, {"date": "2019-08-16", "close": 3499.9, "volume": 22780.0}, {"date": "2019-08-19", "close": 3551.38, "volume": 24009.0}, {"date": "2019-08-20", "close": 3575.0, "volume": 20656.0}, {"date": "2019-08-21", "close": 3609.24, "volume": 19756.0}, {"date": "2019-08-22", "close": 3662.73, "volume": 20122.0}, {"date": "2019-08-23", "close": 3546.23, "volume": 24880.0}, {"date": "2019-08-26", "close": 3598.64, "volume": 20705.0}, {"date": "2019-08-27", "close": 3591.89, "volume": 26812.0}, {"date": "2019-08-28", "close": 3608.66, "volume": 14054.0}, {"date": "2019-08-29", "close": 3632.09, "volume": 11240.0}, {"date": "2019-08-30", "close": 3599.0, "volume": 15628.0}, {"date": "2019-09-03", "close": 3599.23, "volume": 17405.0}, {"date": "2019-09-04", "close": 3671.0, "volume": 30269.0}, {"date": "2019-09-05", "close": 3585.6, "volume": 25492.0}, {"date": "2019-09-06", "close": 3649.75, "volume": 25604.0}, {"date": "2019-09-09", "close": 3766.27, "volume": 46614.0}, {"date": "2019-09-10", "close": 3674.9, "volume": 31906.0}, {"date": "2019-09-11", "close": 3675.0, "volume": 21768.0}, {"date": "2019-09-12", "close": 3680.06, "volume": 16535.0}, {"date": "2019-09-13", "close": 3624.81, "volume": 14796.0}, {"date": "2019-09-16", "close": 3576.34, "volume": 23778.0}, {"date": "2019-09-17", "close": 3636.49, "volume": 18591.0}, {"date": "2019-09-18", "close": 3698.69, "volume": 26140.0}, {"date": "2019-09-19", "close": 3665.66, "volume": 21527.0}, {"date": "2019-09-20", "close": 3635.25, "volume": 34990.0}, {"date": "2019-09-23", "close": 3502.99, "volume": 77112.0}, {"date": "2019-09-24", "close": 3523.38, "volume": 78999.0}, {"date": "2019-09-25", "close": 3575.0, "volume": 788944.0}, {"date": "2019-09-26", "close": 3611.92, "volume": 37550.0}, {"date": "2019-09-27", "close": 3626.69, "volume": 39261.0}, {"date": "2019-09-30", "close": 3717.35, "volume": 29892.0}, {"date": "2019-10-01", "close": 3718.71, "volume": 28035.0}, {"date": "2019-10-02", "close": 3634.93, "volume": 31230.0}, {"date": "2019-10-03", "close": 3603.85, "volume": 24365.0}, {"date": "2019-10-04", "close": 3706.34, "volume": 22834.0}, {"date": "2019-10-07", "close": 3676.75, "volume": 21256.0}, {"date": "2019-10-08", "close": 3693.91, "volume": 22720.0}, {"date": "2019-10-09", "close": 3654.92, "volume": 17690.0}, {"date": "2019-10-10", "close": 3602.6, "volume": 27154.0}, {"date": "2019-10-11", "close": 3572.04, "volume": 27397.0}, {"date": "2019-10-14", "close": 3621.82, "volume": 22317.0}, {"date": "2019-10-15", "close": 3650.13, "volume": 19725.0}, {"date": "2019-10-16", "close": 3705.84, "volume": 21650.0}, {"date": "2019-10-17", "close": 3779.41, "volume": 31845.0}, {"date": "2019-10-18", "close": 3892.89, "volume": 31203.0}, {"date": "2019-10-21", "close": 3820.0, "volume": 29381.0}, {"date": "2019-10-22", "close": 3779.0, "volume": 21349.0}, {"date": "2019-10-23", "close": 3775.06, "volume": 16241.0}, {"date": "2019-10-24", "close": 3759.51, "volume": 14708.0}, {"date": "2019-10-25", "close": 3727.75, "volume": 21829.0}, {"date": "2019-10-28", "close": 3643.65, "volume": 36669.0}, {"date": "2019-10-29", "close": 3631.51, "volume": 33058.0}, {"date": "2019-10-30", "close": 3622.09, "volume": 32230.0}, {"date": "2019-10-31", "close": 3636.59, "volume": 29265.0}, {"date": "2019-11-01", "close": 3669.51, "volume": 18298.0}, {"date": "2019-11-04", "close": 3422.48, "volume": 46017.0}, {"date": "2019-11-05", "close": 3390.44, "volume": 54033.0}, {"date": "2019-11-06", "close": 3515.0, "volume": 52086.0}, {"date": "2019-11-07", "close": 3427.42, "volume": 50745.0}, {"date": "2019-11-08", "close": 3423.25, "volume": 25216.0}, {"date": "2019-11-11", "close": 3590.39, "volume": 37791.0}, {"date": "2019-11-12", "close": 3588.06, "volume": 42200.0}, {"date": "2019-11-13", "close": 3594.07, "volume": 20460.0}, {"date": "2019-11-14", "close": 3687.42, "volume": 36315.0}, {"date": "2019-11-15", "close": 3595.17, "volume": 27244.0}, {"date": "2019-11-18", "close": 3652.64, "volume": 28651.0}, {"date": "2019-11-19", "close": 3657.3, "volume": 34322.0}, {"date": "2019-11-20", "close": 3632.19, "volume": 33282.0}, {"date": "2019-11-21", "close": 3665.55, "volume": 25462.0}, {"date": "2019-11-22", "close": 3689.54, "volume": 25412.0}, {"date": "2019-11-25", "close": 3720.88, "volume": 29826.0}, {"date": "2019-11-26", "close": 3806.99, "volume": 70422.0}, {"date": "2019-11-27", "close": 3803.18, "volume": 32765.0}, {"date": "2019-11-29", "close": 3791.89, "volume": 12447.0}, {"date": "2019-12-02", "close": 3758.0, "volume": 25854.0}, {"date": "2019-12-03", "close": 3720.28, "volume": 26554.0}, {"date": "2019-12-04", "close": 3783.35, "volume": 35426.0}, {"date": "2019-12-05", "close": 3854.48, "volume": 25780.0}, {"date": "2019-12-06", "close": 3760.62, "volume": 34773.0}, {"date": "2019-12-09", "close": 3804.1, "volume": 23731.0}, {"date": "2019-12-10", "close": 3820.0, "volume": 24053.0}, {"date": "2019-12-11", "close": 3838.02, "volume": 18099.0}, {"date": "2019-12-12", "close": 3752.95, "volume": 30044.0}, {"date": "2019-12-13", "close": 3798.35, "volume": 24038.0}, {"date": "2019-12-16", "close": 3860.0, "volume": 33332.0}, {"date": "2019-12-17", "close": 3817.27, "volume": 37326.0}, {"date": "2019-12-18", "close": 3735.75, "volume": 35407.0}, {"date": "2019-12-19", "close": 3705.49, "volume": 30763.0}, {"date": "2019-12-20", "close": 3840.74, "volume": 87476.0}, {"date": "2019-12-23", "close": 3786.71, "volume": 22829.0}, {"date": "2019-12-24", "close": 3817.15, "volume": 8040.0}, {"date": "2019-12-26", "close": 3810.55, "volume": 10715.0}, {"date": "2019-12-27", "close": 3816.37, "volume": 11090.0}, {"date": "2019-12-30", "close": 3823.0, "volume": 13233.0}, {"date": "2019-12-31", "close": 3808.41, "volume": 17064.0}, {"date": "2020-01-02", "close": 3735.5, "volume": 39621.0}, {"date": "2020-01-03", "close": 3781.43, "volume": 30392.0}, {"date": "2020-01-06", "close": 3783.27, "volume": 34475.0}, {"date": "2020-01-07", "close": 3806.12, "volume": 23914.0}, {"date": "2020-01-08", "close": 3785.81, "volume": 35135.0}, {"date": "2020-01-09", "close": 3741.7, "volume": 60482.0}, {"date": "2020-01-10", "close": 3781.31, "volume": 24603.0}, {"date": "2020-01-13", "close": 3809.51, "volume": 24484.0}, {"date": "2020-01-14", "close": 3819.04, "volume": 20127.0}, {"date": "2020-01-15", "close": 3903.99, "volume": 31422.0}, {"date": "2020-01-16", "close": 3870.52, "volume": 20150.0}, {"date": "2020-01-17", "close": 3893.41, "volume": 21512.0}, {"date": "2020-01-21", "close": 3905.14, "volume": 29963.0}, {"date": "2020-01-22", "close": 3932.0, "volume": 17927.0}, {"date": "2020-01-23", "close": 4028.24, "volume": 37638.0}, {"date": "2020-01-24", "close": 3983.6, "volume": 21362.0}, {"date": "2020-01-27", "close": 3946.22, "volume": 34060.0}, {"date": "2020-01-28", "close": 4030.0, "volume": 24398.0}, {"date": "2020-01-29", "close": 3898.56, "volume": 46174.0}, {"date": "2020-01-30", "close": 3966.76, "volume": 26723.0}, {"date": "2020-01-31", "close": 3816.97, "volume": 28421.0}, {"date": "2020-02-03", "close": 3810.0, "volume": 22646.0}, {"date": "2020-02-04", "close": 3791.77, "volume": 18171.0}, {"date": "2020-02-05", "close": 3853.48, "volume": 26073.0}, {"date": "2020-02-06", "close": 3886.96, "volume": 25422.0}, {"date": "2020-02-07", "close": 3921.63, "volume": 20769.0}, {"date": "2020-02-10", "close": 3952.21, "volume": 24623.0}, {"date": "2020-02-11", "close": 3981.86, "volume": 27734.0}, {"date": "2020-02-12", "close": 3976.78, "volume": 27154.0}, {"date": "2020-02-13", "close": 4021.75, "volume": 26219.0}, {"date": "2020-02-14", "close": 3993.63, "volume": 10686.0}, {"date": "2020-02-18", "close": 3960.0, "volume": 28163.0}, {"date": "2020-02-19", "close": 3965.95, "volume": 21585.0}, {"date": "2020-02-20", "close": 4037.77, "volume": 16664.0}, {"date": "2020-02-21", "close": 4031.14, "volume": 37777.0}, {"date": "2020-02-24", "close": 3988.41, "volume": 21828.0}, {"date": "2020-02-25", "close": 3860.28, "volume": 25790.0}, {"date": "2020-02-26", "close": 3849.5, "volume": 31105.0}, {"date": "2020-02-27", "close": 3746.04, "volume": 45428.0}, {"date": "2020-02-28", "close": 3667.18, "volume": 47503.0}, {"date": "2020-03-02", "close": 3788.31, "volume": 31171.0}, {"date": "2020-03-03", "close": 3843.84, "volume": 35897.0}, {"date": "2020-03-04", "close": 4017.0, "volume": 25743.0}, {"date": "2020-03-05", "close": 3923.61, "volume": 26297.0}, {"date": "2020-03-06", "close": 3845.23, "volume": 27130.0}, {"date": "2020-03-09", "close": 3632.35, "volume": 38467.0}, {"date": "2020-03-10", "close": 3750.0, "volume": 45541.0}, {"date": "2020-03-11", "close": 3411.9, "volume": 41231.0}, {"date": "2020-03-12", "close": 2947.2, "volume": 59790.0}, {"date": "2020-03-13", "close": 2922.28, "volume": 58324.0}, {"date": "2020-03-16", "close": 2321.78, "volume": 82365.0}, {"date": "2020-03-17", "close": 2271.55, "volume": 99701.0}, {"date": "2020-03-18", "close": 2286.27, "volume": 97458.0}, {"date": "2020-03-19", "close": 2709.42, "volume": 71416.0}, {"date": "2020-03-20", "close": 2326.89, "volume": 56821.0}, {"date": "2020-03-23", "close": 2175.0, "volume": 42865.0}, {"date": "2020-03-24", "close": 2633.49, "volume": 51641.0}, {"date": "2020-03-25", "close": 2915.0, "volume": 53044.0}, {"date": "2020-03-26", "close": 2941.47, "volume": 59405.0}, {"date": "2020-03-27", "close": 2871.62, "volume": 34879.0}, {"date": "2020-03-30", "close": 2714.31, "volume": 37282.0}, {"date": "2020-03-31", "close": 2569.11, "volume": 54984.0}, {"date": "2020-04-01", "close": 2410.0, "volume": 54144.0}, {"date": "2020-04-02", "close": 2369.97, "volume": 34024.0}, {"date": "2020-04-03", "close": 2362.94, "volume": 31472.0}, {"date": "2020-04-06", "close": 2691.4, "volume": 31258.0}, {"date": "2020-04-07", "close": 2712.71, "volume": 29915.0}, {"date": "2020-04-08", "close": 2934.65, "volume": 27489.0}, {"date": "2020-04-09", "close": 2928.01, "volume": 27471.0}, {"date": "2020-04-13", "close": 2764.8, "volume": 18683.0}, {"date": "2020-04-14", "close": 2900.44, "volume": 21705.0}, {"date": "2020-04-15", "close": 2792.95, "volume": 28727.0}, {"date": "2020-04-16", "close": 2750.06, "volume": 35096.0}, {"date": "2020-04-17", "close": 2917.75, "volume": 29983.0}, {"date": "2020-04-20", "close": 2846.86, "volume": 32468.0}, {"date": "2020-04-21", "close": 2805.44, "volume": 41629.0}, {"date": "2020-04-22", "close": 2847.6, "volume": 46811.0}, {"date": "2020-04-23", "close": 2746.33, "volume": 55869.0}, {"date": "2020-04-24", "close": 2847.37, "volume": 46467.0}, {"date": "2020-04-27", "close": 2990.7, "volume": 41759.0}, {"date": "2020-04-28", "close": 3163.84, "volume": 39292.0}, {"date": "2020-04-29", "close": 3196.53, "volume": 35670.0}, {"date": "2020-04-30", "close": 3100.0, "volume": 27978.0}, {"date": "2020-05-01", "close": 3036.9, "volume": 20834.0}, {"date": "2020-05-04", "close": 3062.68, "volume": 34958.0}, {"date": "2020-05-05", "close": 3100.0, "volume": 24329.0}, {"date": "2020-05-06", "close": 3065.0, "volume": 28330.0}, {"date": "2020-05-07", "close": 3000.0, "volume": 38347.0}, {"date": "2020-05-08", "close": 3119.67, "volume": 27329.0}, {"date": "2020-05-11", "close": 3055.83, "volume": 15970.0}, {"date": "2020-05-12", "close": 2877.38, "volume": 34697.0}, {"date": "2020-05-13", "close": 2768.01, "volume": 30492.0}, {"date": "2020-05-14", "close": 2800.06, "volume": 26654.0}, {"date": "2020-05-15", "close": 2795.06, "volume": 26446.0}, {"date": "2020-05-18", "close": 3100.63, "volume": 39461.0}, {"date": "2020-05-19", "close": 3137.09, "volume": 38158.0}, {"date": "2020-05-20", "close": 3086.0, "volume": 25944.0}, {"date": "2020-05-21", "close": 3124.0, "volume": 26932.0}, {"date": "2020-05-22", "close": 3133.86, "volume": 18198.0}, {"date": "2020-05-26", "close": 3214.42, "volume": 35029.0}, {"date": "2020-05-27", "close": 3350.55, "volume": 36708.0}, {"date": "2020-05-28", "close": 3220.41, "volume": 29722.0}, {"date": "2020-05-29", "close": 3221.61, "volume": 71587.0}, {"date": "2020-06-01", "close": 3204.14, "volume": 19397.0}, {"date": "2020-06-02", "close": 3263.4, "volume": 24024.0}, {"date": "2020-06-03", "close": 3423.81, "volume": 27588.0}, {"date": "2020-06-04", "close": 3396.38, "volume": 27049.0}, {"date": "2020-06-05", "close": 3491.07, "volume": 26707.0}, {"date": "2020-06-08", "close": 3524.75, "volume": 24384.0}, {"date": "2020-06-09", "close": 3428.69, "volume": 18841.0}, {"date": "2020-06-10", "close": 3420.34, "volume": 19273.0}, {"date": "2020-06-11", "close": 3098.63, "volume": 30767.0}, {"date": "2020-06-12", "close": 3175.37, "volume": 24368.0}, {"date": "2020-06-15", "close": 3236.34, "volume": 54222.0}, {"date": "2020-06-16", "close": 3450.06, "volume": 47136.0}, {"date": "2020-06-17", "close": 3482.1, "volume": 40915.0}, {"date": "2020-06-18", "close": 3360.97, "volume": 23358.0}, {"date": "2020-06-19", "close": 3298.28, "volume": 30965.0}, {"date": "2020-06-22", "close": 3278.11, "volume": 28146.0}, {"date": "2020-06-23", "close": 3270.74, "volume": 16313.0}, {"date": "2020-06-24", "close": 3186.84, "volume": 28317.0}, {"date": "2020-06-25", "close": 3193.2, "volume": 24348.0}, {"date": "2020-06-26", "close": 3167.64, "volume": 71890.0}, {"date": "2020-06-29", "close": 3190.77, "volume": 22778.0}, {"date": "2020-06-30", "close": 3258.75, "volume": 32233.0}, {"date": "2020-07-01", "close": 3185.9, "volume": 21667.0}, {"date": "2020-07-02", "close": 3170.0, "volume": 26362.0}, {"date": "2020-07-06", "close": 3306.47, "volume": 23675.0}, {"date": "2020-07-07", "close": 3241.07, "volume": 16180.0}, {"date": "2020-07-08", "close": 3331.42, "volume": 19318.0}, {"date": "2020-07-09", "close": 3244.48, "volume": 15677.0}, {"date": "2020-07-10", "close": 3270.71, "volume": 12899.0}, {"date": "2020-07-13", "close": 3214.63, "volume": 15642.0}, {"date": "2020-07-14", "close": 3306.49, "volume": 15300.0}, {"date": "2020-07-15", "close": 3337.32, "volume": 21919.0}, {"date": "2020-07-16", "close": 3345.05, "volume": 15139.0}, {"date": "2020-07-17", "close": 3342.8, "volume": 18405.0}, {"date": "2020-07-20", "close": 3397.12, "volume": 16180.0}, {"date": "2020-07-21", "close": 3373.46, "volume": 23512.0}, {"date": "2020-07-22", "close": 3733.8, "volume": 51561.0}, {"date": "2020-07-23", "close": 3726.19, "volume": 25104.0}, {"date": "2020-07-24", "close": 3810.39, "volume": 27234.0}, {"date": "2020-07-27", "close": 3912.0, "volume": 31040.0}, {"date": "2020-07-28", "close": 3787.8, "volume": 27774.0}, {"date": "2020-07-29", "close": 3934.0, "volume": 19511.0}, {"date": "2020-07-30", "close": 3943.55, "volume": 23071.0}, {"date": "2020-07-31", "close": 3930.15, "volume": 14211.0}, {"date": "2020-08-03", "close": 3874.2, "volume": 18736.0}, {"date": "2020-08-04", "close": 3867.47, "volume": 11689.0}, {"date": "2020-08-05", "close": 3831.69, "volume": 23582.0}, {"date": "2020-08-06", "close": 3873.98, "volume": 17916.0}, {"date": "2020-08-07", "close": 3875.01, "volume": 22550.0}, {"date": "2020-08-10", "close": 3910.01, "volume": 23826.0}, {"date": "2020-08-11", "close": 3934.4, "volume": 36221.0}, {"date": "2020-08-12", "close": 4035.47, "volume": 31441.0}, {"date": "2020-08-13", "close": 4050.0, "volume": 14372.0}, {"date": "2020-08-14", "close": 4044.81, "volume": 17132.0}, {"date": "2020-08-17", "close": 4145.39, "volume": 18340.0}, {"date": "2020-08-18", "close": 4197.05, "volume": 29047.0}, {"date": "2020-08-19", "close": 4151.03, "volume": 17923.0}, {"date": "2020-08-20", "close": 4155.62, "volume": 13118.0}, {"date": "2020-08-21", "close": 4223.76, "volume": 20859.0}, {"date": "2020-08-24", "close": 4310.09, "volume": 31207.0}, {"date": "2020-08-25", "close": 4224.28, "volume": 17382.0}, {"date": "2020-08-26", "close": 4220.0, "volume": 23888.0}, {"date": "2020-08-27", "close": 4218.28, "volume": 21746.0}, {"date": "2020-08-28", "close": 4207.18, "volume": 14188.0}, {"date": "2020-08-31", "close": 4168.34, "volume": 22961.0}, {"date": "2020-09-01", "close": 4186.88, "volume": 16240.0}, {"date": "2020-09-02", "close": 4219.21, "volume": 12725.0}, {"date": "2020-09-03", "close": 4030.8, "volume": 24255.0}, {"date": "2020-09-04", "close": 3931.93, "volume": 22144.0}, {"date": "2020-09-08", "close": 3915.61, "volume": 16372.0}, {"date": "2020-09-09", "close": 4012.24, "volume": 11442.0}, {"date": "2020-09-10", "close": 3953.96, "volume": 14145.0}, {"date": "2020-09-11", "close": 4047.27, "volume": 15415.0}, {"date": "2020-09-14", "close": 4142.22, "volume": 25428.0}, {"date": "2020-09-15", "close": 4020.99, "volume": 20481.0}, {"date": "2020-09-16", "close": 4219.53, "volume": 25589.0}, {"date": "2020-09-17", "close": 4147.88, "volume": 30762.0}, {"date": "2020-09-18", "close": 4033.3, "volume": 54362.0}, {"date": "2020-09-21", "close": 3931.29, "volume": 23118.0}, {"date": "2020-09-22", "close": 4044.52, "volume": 17798.0}, {"date": "2020-09-23", "close": 3853.15, "volume": 19998.0}, {"date": "2020-09-24", "close": 3909.0, "volume": 14581.0}, {"date": "2020-09-25", "close": 3930.51, "volume": 12333.0}, {"date": "2020-09-28", "close": 4078.55, "volume": 14126.0}, {"date": "2020-09-29", "close": 4001.56, "volume": 11104.0}, {"date": "2020-09-30", "close": 4083.12, "volume": 22352.0}, {"date": "2020-10-01", "close": 4228.31, "volume": 19101.0}, {"date": "2020-10-02", "close": 4194.98, "volume": 13452.0}, {"date": "2020-10-05", "close": 4215.58, "volume": 16990.0}, {"date": "2020-10-06", "close": 4145.26, "volume": 24337.0}, {"date": "2020-10-07", "close": 4208.82, "volume": 17262.0}, {"date": "2020-10-08", "close": 4348.4, "volume": 14944.0}, {"date": "2020-10-09", "close": 4399.01, "volume": 18128.0}, {"date": "2020-10-12", "close": 4429.24, "volume": 12089.0}, {"date": "2020-10-13", "close": 4446.88, "volume": 27625.0}, {"date": "2020-10-14", "close": 4360.77, "volume": 18330.0}, {"date": "2020-10-15", "close": 4446.65, "volume": 14841.0}, {"date": "2020-10-16", "close": 4372.19, "volume": 17451.0}, {"date": "2020-10-19", "close": 4251.18, "volume": 17193.0}, {"date": "2020-10-20", "close": 4399.77, "volume": 45262.0}, {"date": "2020-10-21", "close": 4244.75, "volume": 21682.0}, {"date": "2020-10-22", "close": 4135.03, "volume": 24930.0}, {"date": "2020-10-23", "close": 4205.99, "volume": 21698.0}, {"date": "2020-10-26", "close": 4037.52, "volume": 15643.0}, {"date": "2020-10-27", "close": 4000.66, "volume": 25625.0}, {"date": "2020-10-28", "close": 3983.38, "volume": 19906.0}, {"date": "2020-10-29", "close": 3996.27, "volume": 20610.0}, {"date": "2020-10-30", "close": 3953.09, "volume": 21041.0}, {"date": "2020-11-02", "close": 4029.27, "volume": 20502.0}, {"date": "2020-11-03", "close": 4118.98, "volume": 20621.0}, {"date": "2020-11-04", "close": 4218.06, "volume": 29556.0}, {"date": "2020-11-05", "close": 4261.9, "volume": 17292.0}, {"date": "2020-11-06", "close": 4146.33, "volume": 19316.0}, {"date": "2020-11-09", "close": 3974.91, "volume": 48037.0}, {"date": "2020-11-10", "close": 4139.0, "volume": 32067.0}, {"date": "2020-11-11", "close": 4240.49, "volume": 26853.0}, {"date": "2020-11-12", "close": 4149.71, "volume": 24798.0}, {"date": "2020-11-13", "close": 4247.94, "volume": 17786.0}, {"date": "2020-11-16", "close": 4318.03, "volume": 25939.0}, {"date": "2020-11-17", "close": 4277.26, "volume": 17283.0}, {"date": "2020-11-18", "close": 4290.27, "volume": 15458.0}, {"date": "2020-11-19", "close": 4215.53, "volume": 21922.0}, {"date": "2020-11-20", "close": 4160.1, "volume": 17835.0}, {"date": "2020-11-23", "close": 4194.58, "volume": 13586.0}, {"date": "2020-11-24", "close": 4162.03, "volume": 18087.0}, {"date": "2020-11-25", "close": 4110.76, "volume": 23263.0}, {"date": "2020-11-27", "close": 4120.22, "volume": 6872.0}, {"date": "2020-11-30", "close": 3997.18, "volume": 38855.0}, {"date": "2020-12-01", "close": 3994.22, "volume": 27938.0}, {"date": "2020-12-02", "close": 3899.1, "volume": 30337.0}, {"date": "2020-12-03", "close": 4000.0, "volume": 30588.0}, {"date": "2020-12-04", "close": 3999.99, "volume": 30768.0}, {"date": "2020-12-07", "close": 4000.0, "volume": 21439.0}, {"date": "2020-12-08", "close": 3929.78, "volume": 36933.0}, {"date": "2020-12-09", "close": 4034.32, "volume": 28391.0}, {"date": "2020-12-10", "close": 3991.18, "volume": 11204.0}, {"date": "2020-12-11", "close": 4003.66, "volume": 17037.0}, {"date": "2020-12-14", "close": 4022.0, "volume": 22334.0}, {"date": "2020-12-15", "close": 4025.0, "volume": 17465.0}, {"date": "2020-12-16", "close": 4061.54, "volume": 20681.0}, {"date": "2020-12-17", "close": 4219.8, "volume": 26037.0}, {"date": "2020-12-18", "close": 4226.87, "volume": 58930.0}, {"date": "2020-12-21", "close": 4224.64, "volume": 20467.0}, {"date": "2020-12-22", "close": 4202.3, "volume": 13174.0}, {"date": "2020-12-23", "close": 4141.57, "volume": 12507.0}, {"date": "2020-12-24", "close": 4216.39, "volume": 4269.0}, {"date": "2020-12-28", "close": 4156.6, "volume": 13698.0}, {"date": "2020-12-29", "close": 4126.82, "volume": 11529.0}, {"date": "2020-12-30", "close": 4127.66, "volume": 9354.0}, {"date": "2020-12-31", "close": 4079.86, "volume": 12398.0}, {"date": "2021-01-04", "close": 4040.65, "volume": 23709.0}, {"date": "2021-01-05", "close": 4008.91, "volume": 26792.0}, {"date": "2021-01-06", "close": 3966.49, "volume": 29433.0}, {"date": "2021-01-07", "close": 4025.93, "volume": 29572.0}, {"date": "2021-01-08", "close": 3930.0, "volume": 44634.0}, {"date": "2021-01-11", "close": 3986.87, "volume": 34259.0}, {"date": "2021-01-12", "close": 3963.19, "volume": 30736.0}, {"date": "2021-01-13", "close": 3971.4, "volume": 22184.0}, {"date": "2021-01-14", "close": 3975.05, "volume": 20821.0}, {"date": "2021-01-15", "close": 4009.95, "volume": 18583.0}, {"date": "2021-01-19", "close": 4160.0, "volume": 31919.0}, {"date": "2021-01-20", "close": 4278.82, "volume": 37009.0}, {"date": "2021-01-21", "close": 4451.5, "volume": 37026.0}, {"date": "2021-01-22", "close": 4485.91, "volume": 28053.0}, {"date": "2021-01-25", "close": 4540.0, "volume": 30996.0}, {"date": "2021-01-26", "close": 4545.72, "volume": 43372.0}, {"date": "2021-01-27", "close": 4535.0, "volume": 40997.0}, {"date": "2021-01-28", "close": 4518.21, "volume": 43176.0}, {"date": "2021-01-29", "close": 4446.48, "volume": 37746.0}, {"date": "2021-02-01", "close": 4530.0, "volume": 39525.0}, {"date": "2021-02-02", "close": 4509.98, "volume": 42238.0}, {"date": "2021-02-03", "close": 4499.57, "volume": 35964.0}, {"date": "2021-02-04", "close": 4552.11, "volume": 17317.0}, {"date": "2021-02-05", "close": 4668.41, "volume": 19167.0}, {"date": "2021-02-08", "close": 4740.93, "volume": 22256.0}, {"date": "2021-02-09", "close": 4699.74, "volume": 15776.0}, {"date": "2021-02-10", "close": 4701.83, "volume": 19894.0}, {"date": "2021-02-11", "close": 4708.33, "volume": 18663.0}, {"date": "2021-02-12", "close": 4700.02, "volume": 19792.0}, {"date": "2021-02-16", "close": 4650.0, "volume": 27505.0}, {"date": "2021-02-17", "close": 4704.4, "volume": 22175.0}, {"date": "2021-02-18", "close": 4705.98, "volume": 19012.0}, {"date": "2021-02-19", "close": 4705.45, "volume": 18648.0}, {"date": "2021-02-22", "close": 4656.03, "volume": 17778.0}, {"date": "2021-02-23", "close": 4699.58, "volume": 18516.0}, {"date": "2021-02-24", "close": 4699.97, "volume": 19737.0}, {"date": "2021-02-25", "close": 4491.42, "volume": 21328.0}, {"date": "2021-02-26", "close": 4500.84, "volume": 26122.0}, {"date": "2021-03-01", "close": 4572.96, "volume": 18575.0}, {"date": "2021-03-02", "close": 4657.96, "volume": 22202.0}, {"date": "2021-03-03", "close": 4483.85, "volume": 24743.0}, {"date": "2021-03-04", "close": 4441.3, "volume": 24375.0}, {"date": "2021-03-05", "close": 4624.62, "volume": 18659.0}, {"date": "2021-03-08", "close": 4699.76, "volume": 18704.0}, {"date": "2021-03-09", "close": 4702.09, "volume": 16924.0}, {"date": "2021-03-10", "close": 4776.41, "volume": 21270.0}, {"date": "2021-03-11", "close": 4584.74, "volume": 29462.0}, {"date": "2021-03-12", "close": 4538.83, "volume": 27565.0}, {"date": "2021-03-15", "close": 4670.25, "volume": 18762.0}, {"date": "2021-03-16", "close": 4629.04, "volume": 20723.0}, {"date": "2021-03-17", "close": 4662.33, "volume": 32459.0}, {"date": "2021-03-18", "close": 4421.85, "volume": 37848.0}, {"date": "2021-03-19", "close": 4434.99, "volume": 73349.0}, {"date": "2021-03-22", "close": 4503.64, "volume": 32503.0}, {"date": "2021-03-23", "close": 4463.1, "volume": 15956.0}, {"date": "2021-03-24", "close": 4539.65, "volume": 24564.0}, {"date": "2021-03-25", "close": 4567.86, "volume": 19438.0}, {"date": "2021-03-26", "close": 4722.74, "volume": 23087.0}, {"date": "2021-03-29", "close": 4668.26, "volume": 18505.0}, {"date": "2021-03-30", "close": 4706.11, "volume": 16932.0}, {"date": "2021-03-31", "close": 4710.93, "volume": 24251.0}, {"date": "2021-04-01", "close": 4785.18, "volume": 15334.0}, {"date": "2021-04-05", "close": 4827.44, "volume": 14755.0}, {"date": "2021-04-06", "close": 4837.78, "volume": 14037.0}, {"date": "2021-04-07", "close": 4776.41, "volume": 19451.0}, {"date": "2021-04-08", "close": 4748.49, "volume": 11883.0}, {"date": "2021-04-09", "close": 4902.13, "volume": 21097.0}, {"date": "2021-04-12", "close": 4873.73, "volume": 20626.0}, {"date": "2021-04-13", "close": 4821.02, "volume": 21569.0}, {"date": "2021-04-14", "close": 4821.44, "volume": 13198.0}, {"date": "2021-04-15", "close": 4844.22, "volume": 11752.0}, {"date": "2021-04-16", "close": 4984.85, "volume": 26555.0}, {"date": "2021-04-19", "close": 4984.42, "volume": 20983.0}, {"date": "2021-04-20", "close": 4906.22, "volume": 17560.0}, {"date": "2021-04-21", "close": 4800.0, "volume": 40177.0}, {"date": "2021-04-22", "close": 4826.37, "volume": 23442.0}, {"date": "2021-04-23", "close": 4862.59, "volume": 16893.0}, {"date": "2021-04-26", "close": 4929.53, "volume": 19045.0}, {"date": "2021-04-27", "close": 4978.81, "volume": 27868.0}, {"date": "2021-04-28", "close": 5005.63, "volume": 20574.0}, {"date": "2021-04-29", "close": 5023.91, "volume": 15016.0}, {"date": "2021-04-30", "close": 5018.1, "volume": 14406.0}, {"date": "2021-05-03", "close": 5124.07, "volume": 12559.0}, {"date": "2021-05-04", "close": 5104.95, "volume": 15674.0}, {"date": "2021-05-05", "close": 5142.42, "volume": 9810.0}, {"date": "2021-05-06", "close": 5134.44, "volume": 13349.0}, {"date": "2021-05-07", "close": 5211.38, "volume": 17688.0}, {"date": "2021-05-10", "close": 5215.81, "volume": 15314.0}, {"date": "2021-05-11", "close": 4988.03, "volume": 21077.0}, {"date": "2021-05-12", "close": 4749.37, "volume": 21670.0}, {"date": "2021-05-13", "close": 4925.73, "volume": 20277.0}, {"date": "2021-05-14", "close": 4949.71, "volume": 16199.0}, {"date": "2021-05-17", "close": 4871.49, "volume": 16480.0}, {"date": "2021-05-18", "close": 4726.01, "volume": 17754.0}, {"date": "2021-05-19", "close": 4705.67, "volume": 25408.0}, {"date": "2021-05-20", "close": 4722.7, "volume": 13285.0}, {"date": "2021-05-21", "close": 4655.22, "volume": 19430.0}, {"date": "2021-05-24", "close": 4652.72, "volume": 15561.0}, {"date": "2021-05-25", "close": 4836.36, "volume": 33361.0}, {"date": "2021-05-26", "close": 4847.26, "volume": 17975.0}, {"date": "2021-05-27", "close": 4861.29, "volume": 23995.0}, {"date": "2021-05-28", "close": 4887.23, "volume": 13231.0}, {"date": "2021-06-01", "close": 4841.02, "volume": 11693.0}, {"date": "2021-06-02", "close": 4795.49, "volume": 13793.0}, {"date": "2021-06-03", "close": 4747.07, "volume": 16556.0}, {"date": "2021-06-04", "close": 4810.0, "volume": 13418.0}, {"date": "2021-06-07", "close": 4808.51, "volume": 13711.0}, {"date": "2021-06-08", "close": 4838.13, "volume": 14440.0}, {"date": "2021-06-09", "close": 4792.95, "volume": 16183.0}, {"date": "2021-06-10", "close": 4602.94, "volume": 40887.0}, {"date": "2021-06-11", "close": 4669.79, "volume": 21721.0}, {"date": "2021-06-14", "close": 4671.74, "volume": 29367.0}, {"date": "2021-06-15", "close": 4711.48, "volume": 23599.0}, {"date": "2021-06-16", "close": 4656.08, "volume": 20554.0}, {"date": "2021-06-17", "close": 4697.55, "volume": 27452.0}, {"date": "2021-06-18", "close": 4785.14, "volume": 40146.0}, {"date": "2021-06-21", "close": 4817.69, "volume": 18837.0}, {"date": "2021-06-22", "close": 4821.27, "volume": 17672.0}, {"date": "2021-06-23", "close": 4783.29, "volume": 19893.0}, {"date": "2021-06-24", "close": 4818.45, "volume": 21001.0}, {"date": "2021-06-25", "close": 4844.5, "volume": 66135.0}, {"date": "2021-06-28", "close": 4884.42, "volume": 28120.0}, {"date": "2021-06-29", "close": 4964.41, "volume": 25552.0}, {"date": "2021-06-30", "close": 4973.3, "volume": 26665.0}, {"date": "2021-07-01", "close": 5111.89, "volume": 20759.0}, {"date": "2021-07-02", "close": 5114.38, "volume": 12603.0}, {"date": "2021-07-06", "close": 5185.87, "volume": 23954.0}, {"date": "2021-07-07", "close": 5202.21, "volume": 16670.0}, {"date": "2021-07-08", "close": 5053.02, "volume": 16728.0}, {"date": "2021-07-09", "close": 5060.84, "volume": 15944.0}, {"date": "2021-07-12", "close": 4961.67, "volume": 25344.0}, {"date": "2021-07-13", "close": 4820.29, "volume": 25111.0}, {"date": "2021-07-14", "close": 4862.35, "volume": 16479.0}, {"date": "2021-07-15", "close": 4824.31, "volume": 20429.0}, {"date": "2021-07-16", "close": 4800.0, "volume": 15325.0}, {"date": "2021-07-19", "close": 4788.01, "volume": 22589.0}, {"date": "2021-07-20", "close": 4900.27, "volume": 24276.0}, {"date": "2021-07-21", "close": 4893.76, "volume": 23283.0}, {"date": "2021-07-22", "close": 5014.64, "volume": 20571.0}, {"date": "2021-07-23", "close": 5130.03, "volume": 10847.0}, {"date": "2021-07-26", "close": 5032.69, "volume": 19022.0}, {"date": "2021-07-27", "close": 5106.14, "volume": 12445.0}, {"date": "2021-07-28", "close": 5064.95, "volume": 12479.0}, {"date": "2021-07-29", "close": 5244.89, "volume": 16144.0}, {"date": "2021-07-30", "close": 5222.6, "volume": 12694.0}, {"date": "2021-08-02", "close": 5227.42, "volume": 9082.0}, {"date": "2021-08-03", "close": 5295.23, "volume": 12834.0}, {"date": "2021-08-04", "close": 5243.56, "volume": 15599.0}, {"date": "2021-08-05", "close": 5313.57, "volume": 16477.0}, {"date": "2021-08-06", "close": 5212.95, "volume": 13948.0}, {"date": "2021-08-09", "close": 5154.97, "volume": 17574.0}, {"date": "2021-08-10", "close": 5195.01, "volume": 10177.0}, {"date": "2021-08-11", "close": 5305.75, "volume": 17256.0}, {"date": "2021-08-12", "close": 5265.02, "volume": 10519.0}, {"date": "2021-08-13", "close": 5252.49, "volume": 8162.0}, {"date": "2021-08-16", "close": 5252.1, "volume": 9770.0}, {"date": "2021-08-17", "close": 5114.17, "volume": 15476.0}, {"date": "2021-08-18", "close": 5101.37, "volume": 14500.0}, {"date": "2021-08-19", "close": 5072.27, "volume": 11735.0}, {"date": "2021-08-20", "close": 5160.73, "volume": 11212.0}, {"date": "2021-08-23", "close": 5130.27, "volume": 13440.0}, {"date": "2021-08-24", "close": 5175.0, "volume": 11451.0}, {"date": "2021-08-25", "close": 5185.64, "volume": 8475.0}, {"date": "2021-08-26", "close": 5103.03, "volume": 10474.0}, {"date": "2021-08-27", "close": 5139.27, "volume": 10346.0}, {"date": "2021-08-30", "close": 5125.02, "volume": 8126.0}, {"date": "2021-08-31", "close": 5179.94, "volume": 26142.0}, {"date": "2021-09-01", "close": 5177.38, "volume": 11488.0}, {"date": "2021-09-02", "close": 5139.18, "volume": 11860.0}, {"date": "2021-09-03", "close": 5100.64, "volume": 15085.0}, {"date": "2021-09-07", "close": 5102.22, "volume": 17670.0}, {"date": "2021-09-08", "close": 5052.47, "volume": 20983.0}, {"date": "2021-09-09", "close": 5098.43, "volume": 23161.0}, {"date": "2021-09-10", "close": 5132.13, "volume": 15808.0}, {"date": "2021-09-13", "close": 5033.38, "volume": 29487.0}, {"date": "2021-09-14", "close": 4958.59, "volume": 17814.0}, {"date": "2021-09-15", "close": 4935.38, "volume": 22388.0}, {"date": "2021-09-16", "close": 5024.0, "volume": 11825.0}, {"date": "2021-09-17", "close": 5070.74, "volume": 42691.0}, {"date": "2021-09-20", "close": 4968.15, "volume": 25695.0}, {"date": "2021-09-21", "close": 4966.72, "volume": 19006.0}, {"date": "2021-09-22", "close": 5017.45, "volume": 15097.0}, {"date": "2021-09-23", "close": 4977.34, "volume": 17892.0}, {"date": "2021-09-24", "close": 4952.96, "volume": 18523.0}, {"date": "2021-09-27", "close": 4987.31, "volume": 12276.0}, {"date": "2021-09-28", "close": 4885.96, "volume": 17414.0}, {"date": "2021-09-29", "close": 4942.25, "volume": 12998.0}, {"date": "2021-09-30", "close": 4794.08, "volume": 21776.0}, {"date": "2021-10-01", "close": 4785.33, "volume": 21872.0}, {"date": "2021-10-04", "close": 4781.86, "volume": 15092.0}, {"date": "2021-10-05", "close": 4781.82, "volume": 19401.0}, {"date": "2021-10-06", "close": 4803.5, "volume": 18873.0}, {"date": "2021-10-07", "close": 4869.78, "volume": 16485.0}, {"date": "2021-10-08", "close": 4838.24, "volume": 11945.0}, {"date": "2021-10-11", "close": 4840.86, "volume": 10653.0}, {"date": "2021-10-12", "close": 4856.25, "volume": 9519.0}, {"date": "2021-10-13", "close": 4873.72, "volume": 10036.0}, {"date": "2021-10-14", "close": 4998.37, "volume": 9898.0}, {"date": "2021-10-15", "close": 4966.53, "volume": 9895.0}, {"date": "2021-10-18", "close": 5010.79, "volume": 8788.0}, {"date": "2021-10-19", "close": 5034.7, "volume": 7290.0}, {"date": "2021-10-20", "close": 5051.09, "volume": 18867.0}, {"date": "2021-10-21", "close": 4900.0, "volume": 23588.0}, {"date": "2021-10-22", "close": 4875.5, "volume": 14718.0}, {"date": "2021-10-25", "close": 4878.42, "volume": 16028.0}, {"date": "2021-10-26", "close": 4870.98, "volume": 15764.0}, {"date": "2021-10-27", "close": 4815.0, "volume": 20476.0}, {"date": "2021-10-28", "close": 4900.0, "volume": 13815.0}, {"date": "2021-10-29", "close": 4894.8, "volume": 14761.0}, {"date": "2021-11-01", "close": 4927.67, "volume": 13065.0}, {"date": "2021-11-02", "close": 4908.31, "volume": 13891.0}, {"date": "2021-11-03", "close": 5020.02, "volume": 14574.0}, {"date": "2021-11-04", "close": 5052.38, "volume": 15903.0}, {"date": "2021-11-05", "close": 5089.24, "volume": 10602.0}, {"date": "2021-11-08", "close": 5087.93, "volume": 11710.0}, {"date": "2021-11-09", "close": 5200.27, "volume": 13345.0}, {"date": "2021-11-10", "close": 5114.95, "volume": 15008.0}, {"date": "2021-11-11", "close": 5149.53, "volume": 12786.0}, {"date": "2021-11-12", "close": 5253.81, "volume": 10946.0}, {"date": "2021-11-15", "close": 5277.98, "volume": 16628.0}, {"date": "2021-11-16", "close": 5166.0, "volume": 30272.0}, {"date": "2021-11-17", "close": 5160.0, "volume": 64382.0}, {"date": "2021-11-18", "close": 5109.99, "volume": 16255.0}, {"date": "2021-11-19", "close": 5216.01, "volume": 27585.0}, {"date": "2021-11-22", "close": 5210.82, "volume": 24128.0}, {"date": "2021-11-23", "close": 5320.0, "volume": 19901.0}, {"date": "2021-11-24", "close": 5351.4, "volume": 12734.0}, {"date": "2021-11-26", "close": 5291.1, "volume": 14974.0}, {"date": "2021-11-29", "close": 5281.73, "volume": 18481.0}, {"date": "2021-11-30", "close": 5225.34, "volume": 53972.0}, {"date": "2021-12-01", "close": 5404.56, "volume": 60875.0}, {"date": "2021-12-02", "close": 5549.18, "volume": 26577.0}, {"date": "2021-12-03", "close": 5480.86, "volume": 24597.0}, {"date": "2021-12-06", "close": 5626.14, "volume": 16043.0}, {"date": "2021-12-07", "close": 5671.38, "volume": 15004.0}, {"date": "2021-12-08", "close": 5892.58, "volume": 42373.0}, {"date": "2021-12-09", "close": 5863.52, "volume": 23038.0}, {"date": "2021-12-10", "close": 5935.72, "volume": 12803.0}, {"date": "2021-12-13", "close": 5785.9, "volume": 19508.0}, {"date": "2021-12-14", "close": 5832.05, "volume": 32853.0}, {"date": "2021-12-15", "close": 5907.37, "volume": 19666.0}, {"date": "2021-12-16", "close": 5760.35, "volume": 17390.0}, {"date": "2021-12-17", "close": 5636.78, "volume": 43863.0}, {"date": "2021-12-20", "close": 5602.74, "volume": 22221.0}, {"date": "2021-12-21", "close": 5747.05, "volume": 17243.0}, {"date": "2021-12-22", "close": 5813.38, "volume": 9990.0}, {"date": "2021-12-23", "close": 5784.63, "volume": 7350.0}, {"date": "2021-12-27", "close": 5820.07, "volume": 12648.0}, {"date": "2021-12-28", "close": 5869.47, "volume": 7855.0}, {"date": "2021-12-29", "close": 5959.33, "volume": 7797.0}, {"date": "2021-12-30", "close": 5906.03, "volume": 8334.0}, {"date": "2021-12-31", "close": 5908.87, "volume": 6347.0}, {"date": "2022-01-03", "close": 5757.01, "volume": 24414.0}, {"date": "2022-01-04", "close": 5819.68, "volume": 19619.0}, {"date": "2022-01-05", "close": 5729.11, "volume": 18293.0}, {"date": "2022-01-06", "close": 5690.84, "volume": 21631.0}, {"date": "2022-01-07", "close": 5438.88, "volume": 33625.0}, {"date": "2022-01-10", "close": 5515.36, "volume": 19270.0}, {"date": "2022-01-11", "close": 5567.49, "volume": 21917.0}, {"date": "2022-01-12", "close": 5566.99, "volume": 22189.0}, {"date": "2022-01-13", "close": 5692.03, "volume": 31348.0}, {"date": "2022-01-14", "close": 5718.0, "volume": 22196.0}, {"date": "2022-01-18", "close": 5496.83, "volume": 25412.0}, {"date": "2022-01-19", "close": 5355.0, "volume": 31913.0}, {"date": "2022-01-20", "close": 5187.72, "volume": 35123.0}, {"date": "2022-01-21", "close": 5154.98, "volume": 27446.0}, {"date": "2022-01-24", "close": 5287.17, "volume": 30564.0}, {"date": "2022-01-25", "close": 5150.08, "volume": 32383.0}, {"date": "2022-01-26", "close": 5051.56, "volume": 27666.0}, {"date": "2022-01-27", "close": 5056.24, "volume": 25097.0}, {"date": "2022-01-28", "close": 5206.97, "volume": 26957.0}, {"date": "2022-01-31", "close": 5327.22, "volume": 31882.0}, {"date": "2022-02-01", "close": 5365.27, "volume": 29732.0}, {"date": "2022-02-02", "close": 5493.75, "volume": 23136.0}, {"date": "2022-02-03", "close": 5431.38, "volume": 39780.0}, {"date": "2022-02-04", "close": 5275.03, "volume": 31327.0}, {"date": "2022-02-07", "close": 5287.32, "volume": 29171.0}, {"date": "2022-02-08", "close": 5299.55, "volume": 30957.0}, {"date": "2022-02-09", "close": 5348.93, "volume": 15065.0}, {"date": "2022-02-10", "close": 5166.47, "volume": 29931.0}, {"date": "2022-02-11", "close": 5037.5, "volume": 33167.0}, {"date": "2022-02-14", "close": 4977.94, "volume": 46708.0}, {"date": "2022-02-15", "close": 5062.18, "volume": 54497.0}, {"date": "2022-02-16", "close": 5113.01, "volume": 15899.0}, {"date": "2022-02-17", "close": 5001.33, "volume": 22705.0}, {"date": "2022-02-18", "close": 4996.04, "volume": 20795.0}, {"date": "2022-02-22", "close": 4792.79, "volume": 33770.0}, {"date": "2022-02-23", "close": 4636.58, "volume": 28195.0}, {"date": "2022-02-24", "close": 4775.44, "volume": 29041.0}, {"date": "2022-02-25", "close": 4917.49, "volume": 18761.0}, {"date": "2022-02-28", "close": 4958.44, "volume": 25054.0}, {"date": "2022-03-01", "close": 4906.68, "volume": 17369.0}, {"date": "2022-03-02", "close": 5012.42, "volume": 16752.0}, {"date": "2022-03-03", "close": 4929.38, "volume": 19851.0}, {"date": "2022-03-04", "close": 4919.81, "volume": 24246.0}, {"date": "2022-03-07", "close": 4706.88, "volume": 32304.0}, {"date": "2022-03-08", "close": 4648.43, "volume": 37578.0}, {"date": "2022-03-09", "close": 4814.16, "volume": 23522.0}, {"date": "2022-03-10", "close": 4776.56, "volume": 21903.0}, {"date": "2022-03-11", "close": 4752.54, "volume": 16822.0}, {"date": "2022-03-14", "close": 4622.0, "volume": 30888.0}, {"date": "2022-03-15", "close": 4813.61, "volume": 16736.0}, {"date": "2022-03-16", "close": 4854.43, "volume": 24745.0}, {"date": "2022-03-17", "close": 4924.93, "volume": 14578.0}, {"date": "2022-03-18", "close": 4988.73, "volume": 52651.0}, {"date": "2022-03-21", "close": 4892.76, "volume": 26167.0}, {"date": "2022-03-22", "close": 4902.29, "volume": 20868.0}, {"date": "2022-03-23", "close": 4793.17, "volume": 21865.0}, {"date": "2022-03-24", "close": 4739.65, "volume": 23961.0}, {"date": "2022-03-25", "close": 4668.04, "volume": 27178.0}, {"date": "2022-03-28", "close": 4638.44, "volume": 36822.0}, {"date": "2022-03-29", "close": 4748.81, "volume": 29463.0}, {"date": "2022-03-30", "close": 4672.05, "volume": 21641.0}, {"date": "2022-03-31", "close": 4467.27, "volume": 47975.0}, {"date": "2022-04-01", "close": 4531.41, "volume": 25100.0}, {"date": "2022-04-04", "close": 4548.42, "volume": 24436.0}, {"date": "2022-04-05", "close": 4390.86, "volume": 38017.0}, {"date": "2022-04-06", "close": 4358.64, "volume": 26210.0}, {"date": "2022-04-07", "close": 4324.3, "volume": 35852.0}, {"date": "2022-04-08", "close": 4293.89, "volume": 18405.0}, {"date": "2022-04-11", "close": 4324.68, "volume": 20428.0}, {"date": "2022-04-12", "close": 4352.02, "volume": 29126.0}, {"date": "2022-04-13", "close": 4419.99, "volume": 20773.0}, {"date": "2022-04-14", "close": 4335.45, "volume": 18771.0}, {"date": "2022-04-18", "close": 4320.62, "volume": 13785.0}, {"date": "2022-04-19", "close": 4444.64, "volume": 17476.0}, {"date": "2022-04-20", "close": 4468.0, "volume": 21202.0}, {"date": "2022-04-21", "close": 4411.74, "volume": 21257.0}, {"date": "2022-04-22", "close": 4282.88, "volume": 20601.0}, {"date": "2022-04-25", "close": 4353.28, "volume": 27452.0}, {"date": "2022-04-26", "close": 4415.18, "volume": 36094.0}, {"date": "2022-04-27", "close": 4360.37, "volume": 19024.0}, {"date": "2022-04-28", "close": 4492.81, "volume": 20252.0}, {"date": "2022-04-29", "close": 4376.21, "volume": 15503.0}, {"date": "2022-05-02", "close": 4432.65, "volume": 27824.0}, {"date": "2022-05-03", "close": 4475.53, "volume": 22979.0}, {"date": "2022-05-04", "close": 4685.09, "volume": 31138.0}, {"date": "2022-05-05", "close": 4446.0, "volume": 32513.0}, {"date": "2022-05-06", "close": 4415.62, "volume": 21261.0}, {"date": "2022-05-09", "close": 4370.16, "volume": 20350.0}, {"date": "2022-05-10", "close": 4274.21, "volume": 20979.0}, {"date": "2022-05-11", "close": 4110.99, "volume": 22056.0}, {"date": "2022-05-12", "close": 4247.75, "volume": 23100.0}, {"date": "2022-05-13", "close": 4293.57, "volume": 21145.0}, {"date": "2022-05-16", "close": 4231.79, "volume": 17550.0}, {"date": "2022-05-17", "close": 4368.39, "volume": 16790.0}, {"date": "2022-05-18", "close": 4136.52, "volume": 15052.0}, {"date": "2022-05-19", "close": 4155.68, "volume": 23227.0}, {"date": "2022-05-20", "close": 4262.41, "volume": 17659.0}, {"date": "2022-05-23", "close": 4211.33, "volume": 18643.0}, {"date": "2022-05-24", "close": 4061.0, "volume": 20559.0}, {"date": "2022-05-25", "close": 4189.78, "volume": 15270.0}, {"date": "2022-05-26", "close": 4350.02, "volume": 15187.0}, {"date": "2022-05-27", "close": 4467.76, "volume": 15550.0}, {"date": "2022-05-31", "close": 4450.62, "volume": 37354.0}, {"date": "2022-06-01", "close": 4387.68, "volume": 18995.0}, {"date": "2022-06-02", "close": 4462.76, "volume": 15429.0}, {"date": "2022-06-03", "close": 4428.0, "volume": 14119.0}, {"date": "2022-06-06", "close": 4418.51, "volume": 13774.0}, {"date": "2022-06-07", "close": 4412.89, "volume": 23536.0}, {"date": "2022-06-08", "close": 4351.72, "volume": 24997.0}, {"date": "2022-06-09", "close": 4338.02, "volume": 19253.0}, {"date": "2022-06-10", "close": 4173.59, "volume": 15382.0}, {"date": "2022-06-13", "close": 3943.96, "volume": 24416.0}, {"date": "2022-06-14", "close": 3905.08, "volume": 19573.0}, {"date": "2022-06-15", "close": 3909.85, "volume": 15413.0}, {"date": "2022-06-16", "close": 3670.0, "volume": 34425.0}, {"date": "2022-06-17", "close": 3699.92, "volume": 81339.0}, {"date": "2022-06-21", "close": 3803.5, "volume": 26241.0}, {"date": "2022-06-22", "close": 3827.85, "volume": 19548.0}, {"date": "2022-06-23", "close": 3941.82, "volume": 20304.0}, {"date": "2022-06-24", "close": 4049.72, "volume": 27339.0}, {"date": "2022-06-27", "close": 4046.53, "volume": 12149.0}, {"date": "2022-06-28", "close": 3951.32, "volume": 15735.0}, {"date": "2022-06-29", "close": 3965.98, "volume": 9589.0}, {"date": "2022-06-30", "close": 4004.14, "volume": 21656.0}, {"date": "2022-07-01", "close": 4168.91, "volume": 23520.0}, {"date": "2022-07-05", "close": 4369.0, "volume": 25845.0}, {"date": "2022-07-06", "close": 4348.44, "volume": 19525.0}, {"date": "2022-07-07", "close": 4366.93, "volume": 17592.0}, {"date": "2022-07-08", "close": 4370.8, "volume": 13027.0}, {"date": "2022-07-11", "close": 4372.64, "volume": 14358.0}, {"date": "2022-07-12", "close": 4363.02, "volume": 17870.0}, {"date": "2022-07-13", "close": 4387.66, "volume": 14515.0}, {"date": "2022-07-14", "close": 4361.53, "volume": 13725.0}, {"date": "2022-07-15", "close": 4363.43, "volume": 17342.0}, {"date": "2022-07-18", "close": 4363.97, "volume": 13155.0}, {"date": "2022-07-19", "close": 4458.29, "volume": 11928.0}, {"date": "2022-07-20", "close": 4442.2, "volume": 14907.0}, {"date": "2022-07-21", "close": 4552.68, "volume": 13629.0}, {"date": "2022-07-22", "close": 4552.61, "volume": 13381.0}, {"date": "2022-07-25", "close": 4464.83, "volume": 13060.0}, {"date": "2022-07-26", "close": 4360.02, "volume": 17162.0}, {"date": "2022-07-27", "close": 4372.53, "volume": 23728.0}, {"date": "2022-07-28", "close": 4389.84, "volume": 19749.0}, {"date": "2022-07-29", "close": 4393.1, "volume": 19737.0}, {"date": "2022-08-01", "close": 4419.44, "volume": 14545.0}, {"date": "2022-08-02", "close": 4246.8, "volume": 13443.0}, {"date": "2022-08-03", "close": 4279.62, "volume": 20712.0}, {"date": "2022-08-04", "close": 4381.87, "volume": 14887.0}, {"date": "2022-08-05", "close": 4359.73, "volume": 9379.0}, {"date": "2022-08-08", "close": 4374.0, "volume": 12197.0}, {"date": "2022-08-09", "close": 4193.24, "volume": 22995.0}, {"date": "2022-08-10", "close": 4393.99, "volume": 13140.0}, {"date": "2022-08-11", "close": 4388.31, "volume": 10867.0}, {"date": "2022-08-12", "close": 4454.72, "volume": 11007.0}, {"date": "2022-08-15", "close": 4407.2, "volume": 9773.0}, {"date": "2022-08-16", "close": 4445.0, "volume": 18095.0}, {"date": "2022-08-17", "close": 4420.31, "volume": 14978.0}, {"date": "2022-08-18", "close": 4440.13, "volume": 10596.0}, {"date": "2022-08-19", "close": 4273.29, "volume": 19145.0}, {"date": "2022-08-22", "close": 4208.61, "volume": 19555.0}, {"date": "2022-08-23", "close": 4200.91, "volume": 15501.0}, {"date": "2022-08-24", "close": 4289.01, "volume": 15818.0}, {"date": "2022-08-25", "close": 4364.99, "volume": 14189.0}, {"date": "2022-08-26", "close": 4224.99, "volume": 17418.0}, {"date": "2022-08-29", "close": 4213.05, "volume": 19254.0}, {"date": "2022-08-30", "close": 4156.53, "volume": 20033.0}, {"date": "2022-08-31", "close": 4140.06, "volume": 34306.0}, {"date": "2022-09-01", "close": 4116.66, "volume": 21237.0}, {"date": "2022-09-02", "close": 4093.13, "volume": 16659.0}, {"date": "2022-09-06", "close": 4040.01, "volume": 20496.0}, {"date": "2022-09-07", "close": 4133.51, "volume": 20769.0}, {"date": "2022-09-08", "close": 4191.61, "volume": 17444.0}, {"date": "2022-09-09", "close": 4263.82, "volume": 12635.0}, {"date": "2022-09-12", "close": 4290.57, "volume": 14450.0}, {"date": "2022-09-13", "close": 4066.02, "volume": 18623.0}, {"date": "2022-09-14", "close": 4035.83, "volume": 25974.0}, {"date": "2022-09-15", "close": 4007.5, "volume": 19049.0}, {"date": "2022-09-16", "close": 4085.72, "volume": 29007.0}, {"date": "2022-09-19", "close": 4133.2, "volume": 19977.0}, {"date": "2022-09-20", "close": 4084.53, "volume": 13999.0}, {"date": "2022-09-21", "close": 4031.49, "volume": 15125.0}, {"date": "2022-09-22", "close": 4009.58, "volume": 14112.0}, {"date": "2022-09-23", "close": 4057.67, "volume": 20263.0}, {"date": "2022-09-26", "close": 3951.54, "volume": 25480.0}, {"date": "2022-09-27", "close": 3917.75, "volume": 20244.0}, {"date": "2022-09-28", "close": 4098.03, "volume": 21398.0}, {"date": "2022-09-29", "close": 3987.16, "volume": 13961.0}, {"date": "2022-09-30", "close": 3987.08, "volume": 19260.0}, {"date": "2022-10-03", "close": 4133.14, "volume": 21387.0}, {"date": "2022-10-04", "close": 4320.65, "volume": 17191.0}, {"date": "2022-10-05", "close": 4292.96, "volume": 19400.0}, {"date": "2022-10-06", "close": 4311.13, "volume": 18700.0}, {"date": "2022-10-07", "close": 4255.08, "volume": 17816.0}, {"date": "2022-10-10", "close": 4192.93, "volume": 18806.0}, {"date": "2022-10-11", "close": 4167.68, "volume": 23931.0}, {"date": "2022-10-12", "close": 4009.25, "volume": 23244.0}, {"date": "2022-10-13", "close": 4037.08, "volume": 20155.0}, {"date": "2022-10-14", "close": 3945.82, "volume": 17759.0}, {"date": "2022-10-17", "close": 4034.74, "volume": 16978.0}, {"date": "2022-10-18", "close": 4160.81, "volume": 20482.0}, {"date": "2022-10-19", "close": 3977.85, "volume": 20002.0}, {"date": "2022-10-20", "close": 3959.55, "volume": 21890.0}, {"date": "2022-10-21", "close": 4046.65, "volume": 18953.0}, {"date": "2022-10-24", "close": 4047.04, "volume": 14871.0}, {"date": "2022-10-25", "close": 4278.07, "volume": 20473.0}, {"date": "2022-10-26", "close": 4185.18, "volume": 17114.0}, {"date": "2022-10-27", "close": 4159.52, "volume": 21716.0}, {"date": "2022-10-28", "close": 4275.36, "volume": 12488.0}, {"date": "2022-10-31", "close": 4237.75, "volume": 16104.0}, {"date": "2022-11-01", "close": 4249.29, "volume": 14668.0}, {"date": "2022-11-02", "close": 4129.72, "volume": 17146.0}, {"date": "2022-11-03", "close": 4063.63, "volume": 17038.0}, {"date": "2022-11-04", "close": 4161.9, "volume": 14217.0}, {"date": "2022-11-07", "close": 4137.04, "volume": 13704.0}, {"date": "2022-11-08", "close": 4129.8, "volume": 16742.0}, {"date": "2022-11-09", "close": 4071.94, "volume": 18779.0}, {"date": "2022-11-10", "close": 4529.73, "volume": 34633.0}, {"date": "2022-11-11", "close": 4491.44, "volume": 18115.0}, {"date": "2022-11-14", "close": 4354.74, "volume": 19083.0}, {"date": "2022-11-15", "close": 4510.99, "volume": 27292.0}, {"date": "2022-11-16", "close": 4470.97, "volume": 16254.0}, {"date": "2022-11-17", "close": 4391.08, "volume": 13718.0}, {"date": "2022-11-18", "close": 4392.59, "volume": 10561.0}, {"date": "2022-11-21", "close": 4334.73, "volume": 12701.0}, {"date": "2022-11-22", "close": 4454.67, "volume": 14979.0}, {"date": "2022-11-23", "close": 4500.67, "volume": 12269.0}, {"date": "2022-11-25", "close": 4498.76, "volume": 16150.0}, {"date": "2022-11-28", "close": 4444.95, "volume": 18683.0}, {"date": "2022-11-29", "close": 4557.92, "volume": 21909.0}, {"date": "2022-11-30", "close": 4639.01, "volume": 41712.0}, {"date": "2022-12-01", "close": 4739.86, "volume": 27215.0}, {"date": "2022-12-02", "close": 4687.6, "volume": 19217.0}, {"date": "2022-12-05", "close": 4649.98, "volume": 20601.0}, {"date": "2022-12-06", "close": 4600.0, "volume": 24076.0}, {"date": "2022-12-07", "close": 4725.0, "volume": 21458.0}, {"date": "2022-12-08", "close": 4694.28, "volume": 22650.0}, {"date": "2022-12-09", "close": 4648.53, "volume": 12047.0}, {"date": "2022-12-12", "close": 4703.25, "volume": 18505.0}, {"date": "2022-12-13", "close": 4729.98, "volume": 29965.0}, {"date": "2022-12-14", "close": 4746.65, "volume": 19318.0}, {"date": "2022-12-15", "close": 4842.32, "volume": 28452.0}, {"date": "2022-12-16", "close": 4815.88, "volume": 51494.0}, {"date": "2022-12-19", "close": 4685.2, "volume": 17783.0}, {"date": "2022-12-20", "close": 4635.55, "volume": 17366.0}, {"date": "2022-12-21", "close": 4704.96, "volume": 10464.0}, {"date": "2022-12-22", "close": 4674.99, "volume": 9762.0}, {"date": "2022-12-23", "close": 4645.0, "volume": 9820.0}, {"date": "2022-12-27", "close": 4653.85, "volume": 7434.0}, {"date": "2022-12-28", "close": 4564.07, "volume": 8582.0}, {"date": "2022-12-29", "close": 4648.06, "volume": 6413.0}, {"date": "2022-12-30", "close": 4612.58, "volume": 8642.0}, {"date": "2023-01-03", "close": 4589.32, "volume": 24850.0}, {"date": "2023-01-04", "close": 4674.22, "volume": 13955.0}, {"date": "2023-01-05", "close": 4639.53, "volume": 16258.0}, {"date": "2023-01-06", "close": 4796.82, "volume": 20555.0}, {"date": "2023-01-09", "close": 4763.17, "volume": 15899.0}, {"date": "2023-01-10", "close": 4828.53, "volume": 14565.0}, {"date": "2023-01-11", "close": 4914.51, "volume": 22282.0}, {"date": "2023-01-12", "close": 4934.0, "volume": 13330.0}, {"date": "2023-01-13", "close": 4992.24, "volume": 16029.0}, {"date": "2023-01-17", "close": 4989.72, "volume": 17433.0}, {"date": "2023-01-18", "close": 4999.16, "volume": 13601.0}, {"date": "2023-01-19", "close": 4928.9, "volume": 17165.0}, {"date": "2023-01-20", "close": 5024.07, "volume": 14501.0}, {"date": "2023-01-23", "close": 5020.29, "volume": 16132.0}, {"date": "2023-01-24", "close": 5039.19, "volume": 13283.0}, {"date": "2023-01-25", "close": 5069.06, "volume": 10147.0}, {"date": "2023-01-26", "close": 5112.22, "volume": 9457.0}, {"date": "2023-01-27", "close": 5122.01, "volume": 10079.0}, {"date": "2023-01-30", "close": 5021.42, "volume": 18482.0}, {"date": "2023-01-31", "close": 5270.0, "volume": 32671.0}, {"date": "2023-02-01", "close": 5357.92, "volume": 24423.0}, {"date": "2023-02-02", "close": 5405.67, "volume": 43434.0}, {"date": "2023-02-03", "close": 5281.34, "volume": 39523.0}, {"date": "2023-02-06", "close": 5149.44, "volume": 51963.0}, {"date": "2023-02-07", "close": 5164.9, "volume": 37788.0}, {"date": "2023-02-08", "close": 5014.96, "volume": 25011.0}, {"date": "2023-02-09", "close": 5050.46, "volume": 26201.0}, {"date": "2023-02-10", "close": 5078.25, "volume": 14677.0}, {"date": "2023-02-13", "close": 5199.99, "volume": 22626.0}, {"date": "2023-02-14", "close": 5119.91, "volume": 21432.0}, {"date": "2023-02-15", "close": 5160.96, "volume": 19831.0}, {"date": "2023-02-16", "close": 5119.96, "volume": 18865.0}, {"date": "2023-02-17", "close": 5098.14, "volume": 24349.0}, {"date": "2023-02-21", "close": 5018.23, "volume": 27786.0}, {"date": "2023-02-22", "close": 5057.73, "volume": 17764.0}, {"date": "2023-02-23", "close": 5129.59, "volume": 25283.0}, {"date": "2023-02-24", "close": 5132.47, "volume": 26197.0}, {"date": "2023-02-27", "close": 5166.93, "volume": 21104.0}, {"date": "2023-02-28", "close": 5173.62, "volume": 29666.0}, {"date": "2023-03-01", "close": 5138.91, "volume": 17630.0}, {"date": "2023-03-02", "close": 5217.41, "volume": 22503.0}, {"date": "2023-03-03", "close": 5247.1, "volume": 15971.0}, {"date": "2023-03-06", "close": 5244.98, "volume": 22792.0}, {"date": "2023-03-07", "close": 5302.94, "volume": 23772.0}, {"date": "2023-03-08", "close": 5336.76, "volume": 30090.0}, {"date": "2023-03-09", "close": 5308.12, "volume": 27090.0}, {"date": "2023-03-10", "close": 5235.47, "volume": 19588.0}, {"date": "2023-03-13", "close": 5266.68, "volume": 28595.0}, {"date": "2023-03-14", "close": 5371.72, "volume": 22616.0}, {"date": "2023-03-15", "close": 5322.89, "volume": 32053.0}, {"date": "2023-03-16", "close": 5478.12, "volume": 21195.0}, {"date": "2023-03-17", "close": 5503.0, "volume": 54767.0}, {"date": "2023-03-20", "close": 5494.47, "volume": 22968.0}, {"date": "2023-03-21", "close": 5482.24, "volume": 18330.0}, {"date": "2023-03-22", "close": 5426.07, "volume": 24767.0}, {"date": "2023-03-23", "close": 5354.43, "volume": 23357.0}, {"date": "2023-03-24", "close": 5413.0, "volume": 20890.0}, {"date": "2023-03-27", "close": 5375.45, "volume": 12707.0}, {"date": "2023-03-28", "close": 5413.56, "volume": 11748.0}, {"date": "2023-03-29", "close": 5433.99, "volume": 16523.0}, {"date": "2023-03-30", "close": 5417.11, "volume": 22648.0}, {"date": "2023-03-31", "close": 5572.19, "volume": 21579.0}, {"date": "2023-04-03", "close": 5576.7, "volume": 20079.0}, {"date": "2023-04-04", "close": 5526.81, "volume": 20786.0}, {"date": "2023-04-05", "close": 5542.84, "volume": 18395.0}, {"date": "2023-04-06", "close": 5468.08, "volume": 20126.0}, {"date": "2023-04-10", "close": 5479.87, "volume": 13049.0}, {"date": "2023-04-11", "close": 5578.01, "volume": 13981.0}, {"date": "2023-04-12", "close": 5590.22, "volume": 14473.0}, {"date": "2023-04-13", "close": 5579.47, "volume": 21707.0}, {"date": "2023-04-14", "close": 5632.55, "volume": 13601.0}, {"date": "2023-04-17", "close": 5693.04, "volume": 19952.0}, {"date": "2023-04-18", "close": 5829.84, "volume": 16143.0}, {"date": "2023-04-19", "close": 5861.13, "volume": 13346.0}, {"date": "2023-04-20", "close": 5892.71, "volume": 20032.0}, {"date": "2023-04-21", "close": 5924.2, "volume": 92772.0}, {"date": "2023-04-24", "close": 5967.22, "volume": 23485.0}, {"date": "2023-04-25", "close": 5754.71, "volume": 41111.0}, {"date": "2023-04-26", "close": 5681.59, "volume": 27893.0}, {"date": "2023-04-27", "close": 5799.52, "volume": 27645.0}, {"date": "2023-04-28", "close": 5840.0, "volume": 18445.0}, {"date": "2023-05-01", "close": 5870.49, "volume": 18582.0}, {"date": "2023-05-02", "close": 5886.56, "volume": 18339.0}, {"date": "2023-05-03", "close": 5894.82, "volume": 30757.0}, {"date": "2023-05-04", "close": 5801.35, "volume": 16095.0}, {"date": "2023-05-05", "close": 5852.47, "volume": 19005.0}, {"date": "2023-05-08", "close": 5853.47, "volume": 15073.0}, {"date": "2023-05-09", "close": 5875.45, "volume": 17817.0}, {"date": "2023-05-10", "close": 5836.51, "volume": 20497.0}, {"date": "2023-05-11", "close": 5837.83, "volume": 17248.0}, {"date": "2023-05-12", "close": 5822.41, "volume": 16044.0}, {"date": "2023-05-15", "close": 5898.82, "volume": 22406.0}, {"date": "2023-05-16", "close": 5887.48, "volume": 19827.0}, {"date": "2023-05-17", "close": 5833.16, "volume": 19431.0}, {"date": "2023-05-18", "close": 5883.17, "volume": 26650.0}, {"date": "2023-05-19", "close": 5846.52, "volume": 18969.0}, {"date": "2023-05-22", "close": 5705.32, "volume": 35598.0}, {"date": "2023-05-23", "close": 5611.29, "volume": 23930.0}, {"date": "2023-05-24", "close": 5585.7, "volume": 30261.0}, {"date": "2023-05-25", "close": 5635.22, "volume": 26436.0}, {"date": "2023-05-26", "close": 5617.56, "volume": 23935.0}, {"date": "2023-05-30", "close": 5621.21, "volume": 35366.0}, {"date": "2023-05-31", "close": 5554.22, "volume": 93665.0}, {"date": "2023-06-01", "close": 5570.61, "volume": 25417.0}, {"date": "2023-06-02", "close": 5711.0, "volume": 24148.0}, {"date": "2023-06-05", "close": 5661.56, "volume": 14525.0}, {"date": "2023-06-06", "close": 5794.6, "volume": 14833.0}, {"date": "2023-06-07", "close": 5771.12, "volume": 24891.0}, {"date": "2023-06-08", "close": 5806.16, "volume": 21987.0}, {"date": "2023-06-09", "close": 5817.96, "volume": 14639.0}, {"date": "2023-06-12", "close": 5868.86, "volume": 17003.0}, {"date": "2023-06-13", "close": 5929.63, "volume": 21017.0}, {"date": "2023-06-14", "close": 5886.57, "volume": 18651.0}, {"date": "2023-06-15", "close": 5944.96, "volume": 21225.0}, {"date": "2023-06-16", "close": 5990.38, "volume": 50802.0}, {"date": "2023-06-20", "close": 5982.43, "volume": 28470.0}, {"date": "2023-06-21", "close": 6025.4, "volume": 14587.0}, {"date": "2023-06-22", "close": 6062.57, "volume": 18151.0}, {"date": "2023-06-23", "close": 6160.21, "volume": 63640.0}, {"date": "2023-06-26", "close": 6149.08, "volume": 21803.0}, {"date": "2023-06-27", "close": 6330.2, "volume": 25998.0}, {"date": "2023-06-28", "close": 6312.91, "volume": 22009.0}, {"date": "2023-06-29", "close": 6295.61, "volume": 22129.0}, {"date": "2023-06-30", "close": 6350.62, "volume": 21439.0}, {"date": "2023-07-03", "close": 6286.48, "volume": 9624.0}, {"date": "2023-07-05", "close": 6231.03, "volume": 22963.0}, {"date": "2023-07-06", "close": 6081.2, "volume": 28067.0}, {"date": "2023-07-07", "close": 6062.78, "volume": 22047.0}, {"date": "2023-07-10", "close": 6213.8, "volume": 23189.0}, {"date": "2023-07-11", "close": 6204.76, "volume": 12098.0}, {"date": "2023-07-12", "close": 6348.69, "volume": 15988.0}, {"date": "2023-07-13", "close": 6325.78, "volume": 15112.0}, {"date": "2023-07-14", "close": 6396.55, "volume": 13856.0}, {"date": "2023-07-17", "close": 6408.98, "volume": 13244.0}, {"date": "2023-07-18", "close": 6466.0, "volume": 13969.0}, {"date": "2023-07-19", "close": 6445.95, "volume": 16995.0}, {"date": "2023-07-20", "close": 6226.08, "volume": 16332.0}, {"date": "2023-07-21", "close": 6244.69, "volume": 13418.0}, {"date": "2023-07-24", "close": 6230.69, "volume": 14645.0}, {"date": "2023-07-25", "close": 6361.13, "volume": 17497.0}, {"date": "2023-07-26", "close": 6382.98, "volume": 15192.0}, {"date": "2023-07-27", "close": 6301.71, "volume": 36051.0}, {"date": "2023-07-28", "close": 6343.33, "volume": 21456.0}, {"date": "2023-07-31", "close": 6306.44, "volume": 16639.0}, {"date": "2023-08-01", "close": 6324.0, "volume": 16906.0}, {"date": "2023-08-02", "close": 6303.84, "volume": 18318.0}, {"date": "2023-08-03", "close": 6248.02, "volume": 19559.0}, {"date": "2023-08-04", "close": 6320.97, "volume": 23648.0}, {"date": "2023-08-07", "close": 6387.74, "volume": 18592.0}, {"date": "2023-08-08", "close": 6348.76, "volume": 15728.0}, {"date": "2023-08-09", "close": 6261.61, "volume": 11357.0}, {"date": "2023-08-10", "close": 6119.33, "volume": 13987.0}, {"date": "2023-08-11", "close": 6156.73, "volume": 9613.0}, {"date": "2023-08-14", "close": 6158.7, "volume": 8675.0}, {"date": "2023-08-15", "close": 6190.99, "volume": 15685.0}, {"date": "2023-08-16", "close": 6147.94, "volume": 18941.0}, {"date": "2023-08-17", "close": 6022.0, "volume": 24240.0}, {"date": "2023-08-18", "close": 6078.96, "volume": 16643.0}, {"date": "2023-08-21", "close": 6009.22, "volume": 17156.0}, {"date": "2023-08-22", "close": 6100.44, "volume": 17712.0}, {"date": "2023-08-23", "close": 6133.95, "volume": 16872.0}, {"date": "2023-08-24", "close": 6070.01, "volume": 15590.0}, {"date": "2023-08-25", "close": 6081.14, "volume": 25905.0}, {"date": "2023-08-28", "close": 6139.85, "volume": 18643.0}, {"date": "2023-08-29", "close": 6294.16, "volume": 25006.0}, {"date": "2023-08-30", "close": 6368.96, "volume": 22315.0}, {"date": "2023-08-31", "close": 6377.33, "volume": 28912.0}, {"date": "2023-09-01", "close": 6509.35, "volume": 19989.0}, {"date": "2023-09-05", "close": 6181.67, "volume": 32396.0}, {"date": "2023-09-06", "close": 6318.15, "volume": 30085.0}, {"date": "2023-09-07", "close": 6405.81, "volume": 38068.0}, {"date": "2023-09-08", "close": 6307.19, "volume": 27206.0}, {"date": "2023-09-11", "close": 6353.5, "volume": 18317.0}, {"date": "2023-09-12", "close": 6168.97, "volume": 22015.0}, {"date": "2023-09-13", "close": 6098.86, "volume": 28307.0}, {"date": "2023-09-14", "close": 6201.25, "volume": 20254.0}, {"date": "2023-09-15", "close": 6076.59, "volume": 78466.0}, {"date": "2023-09-18", "close": 6126.91, "volume": 17407.0}, {"date": "2023-09-19", "close": 6182.87, "volume": 15246.0}, {"date": "2023-09-20", "close": 6132.13, "volume": 18208.0}, {"date": "2023-09-21", "close": 5888.47, "volume": 25365.0}, {"date": "2023-09-22", "close": 5962.59, "volume": 17502.0}, {"date": "2023-09-25", "close": 5965.09, "volume": 16389.0}, {"date": "2023-09-26", "close": 5890.56, "volume": 18111.0}, {"date": "2023-09-27", "close": 5941.0, "volume": 16703.0}, {"date": "2023-09-28", "close": 6061.92, "volume": 17124.0}, {"date": "2023-09-29", "close": 5963.3, "volume": 21743.0}, {"date": "2023-10-02", "close": 5960.95, "volume": 20921.0}, {"date": "2023-10-03", "close": 5856.63, "volume": 26526.0}, {"date": "2023-10-04", "close": 5939.54, "volume": 23125.0}, {"date": "2023-10-05", "close": 5951.68, "volume": 18922.0}, {"date": "2023-10-06", "close": 6049.21, "volume": 22984.0}, {"date": "2023-10-09", "close": 6164.97, "volume": 23744.0}, {"date": "2023-10-10", "close": 6112.83, "volume": 30850.0}, {"date": "2023-10-11", "close": 6178.66, "volume": 26727.0}, {"date": "2023-10-12", "close": 5896.22, "volume": 29341.0}, {"date": "2023-10-13", "close": 5932.1, "volume": 23651.0}, {"date": "2023-10-16", "close": 5916.22, "volume": 34784.0}, {"date": "2023-10-17", "close": 5840.0, "volume": 34278.0}, {"date": "2023-10-18", "close": 5746.59, "volume": 28707.0}, {"date": "2023-10-19", "close": 5563.55, "volume": 31179.0}, {"date": "2023-10-20", "close": 5488.1, "volume": 65524.0}, {"date": "2023-10-23", "close": 5505.69, "volume": 41022.0}, {"date": "2023-10-24", "close": 5385.52, "volume": 25851.0}, {"date": "2023-10-25", "close": 5377.29, "volume": 26120.0}, {"date": "2023-10-26", "close": 5426.82, "volume": 19586.0}, {"date": "2023-10-27", "close": 5382.22, "volume": 15042.0}, {"date": "2023-10-30", "close": 5401.76, "volume": 13766.0}, {"date": "2023-10-31", "close": 5412.62, "volume": 21388.0}, {"date": "2023-11-01", "close": 5560.55, "volume": 26840.0}, {"date": "2023-11-02", "close": 5698.91, "volume": 26400.0}, {"date": "2023-11-03", "close": 5890.63, "volume": 22002.0}, {"date": "2023-11-06", "close": 5920.37, "volume": 18231.0}, {"date": "2023-11-07", "close": 6002.44, "volume": 25006.0}, {"date": "2023-11-08", "close": 5901.82, "volume": 17450.0}, {"date": "2023-11-09", "close": 5836.52, "volume": 17823.0}, {"date": "2023-11-10", "close": 6035.29, "volume": 20254.0}, {"date": "2023-11-13", "close": 6030.44, "volume": 9864.0}, {"date": "2023-11-14", "close": 6290.72, "volume": 22190.0}, {"date": "2023-11-15", "close": 6292.17, "volume": 19286.0}, {"date": "2023-11-16", "close": 6290.59, "volume": 25024.0}, {"date": "2023-11-17", "close": 6298.0, "volume": 23048.0}, {"date": "2023-11-20", "close": 6307.12, "volume": 22406.0}, {"date": "2023-11-21", "close": 6244.22, "volume": 20482.0}, {"date": "2023-11-22", "close": 6222.89, "volume": 12831.0}, {"date": "2023-11-24", "close": 6195.06, "volume": 6712.0}, {"date": "2023-11-27", "close": 6146.9, "volume": 14740.0}, {"date": "2023-11-28", "close": 6128.66, "volume": 24414.0}, {"date": "2023-11-29", "close": 6107.11, "volume": 22705.0}, {"date": "2023-11-30", "close": 6155.39, "volume": 29877.0}, {"date": "2023-12-01", "close": 6320.35, "volume": 18676.0}, {"date": "2023-12-04", "close": 6388.05, "volume": 16944.0}, {"date": "2023-12-05", "close": 6359.08, "volume": 21277.0}, {"date": "2023-12-06", "close": 6364.66, "volume": 27036.0}, {"date": "2023-12-07", "close": 6444.8, "volume": 27275.0}, {"date": "2023-12-08", "close": 6535.89, "volume": 16843.0}, {"date": "2023-12-11", "close": 6529.1, "volume": 22883.0}, {"date": "2023-12-12", "close": 6538.24, "volume": 24142.0}, {"date": "2023-12-13", "close": 6684.86, "volume": 24739.0}, {"date": "2023-12-14", "close": 6934.4, "volume": 29630.0}, {"date": "2023-12-15", "close": 6880.73, "volume": 59520.0}, {"date": "2023-12-18", "close": 6840.0, "volume": 24588.0}, {"date": "2023-12-19", "close": 6936.65, "volume": 33022.0}, {"date": "2023-12-20", "close": 6847.14, "volume": 22290.0}, {"date": "2023-12-21", "close": 6939.98, "volume": 16157.0}, {"date": "2023-12-22", "close": 6980.17, "volume": 13813.0}, {"date": "2023-12-26", "close": 7008.2, "volume": 11140.0}, {"date": "2023-12-27", "close": 7024.82, "volume": 14728.0}, {"date": "2023-12-28", "close": 6981.71, "volume": 13753.0}, {"date": "2023-12-29", "close": 7000.45, "volume": 14376.0}, {"date": "2024-01-02", "close": 6969.0, "volume": 21220.0}, {"date": "2024-01-03", "close": 6948.94, "volume": 28039.0}, {"date": "2024-01-04", "close": 6912.71, "volume": 20126.0}, {"date": "2024-01-05", "close": 6937.75, "volume": 20558.0}, {"date": "2024-01-08", "close": 7066.93, "volume": 19380.0}, {"date": "2024-01-09", "close": 7034.76, "volume": 17285.0}, {"date": "2024-01-10", "close": 7147.31, "volume": 21019.0}, {"date": "2024-01-11", "close": 7242.24, "volume": 17707.0}, {"date": "2024-01-12", "close": 7208.9, "volume": 14229.0}, {"date": "2024-01-16", "close": 7160.73, "volume": 18578.0}, {"date": "2024-01-17", "close": 7104.6, "volume": 17564.0}, {"date": "2024-01-18", "close": 7184.96, "volume": 13826.0}, {"date": "2024-01-19", "close": 7207.99, "volume": 15374.0}, {"date": "2024-01-22", "close": 7416.01, "volume": 20462.0}, {"date": "2024-01-23", "close": 6938.4, "volume": 31002.0}, {"date": "2024-01-24", "close": 6857.43, "volume": 29980.0}, {"date": "2024-01-25", "close": 7019.11, "volume": 25316.0}, {"date": "2024-01-26", "close": 7035.81, "volume": 14990.0}, {"date": "2024-01-29", "close": 7106.33, "volume": 17864.0}, {"date": "2024-01-30", "close": 7120.67, "volume": 15827.0}, {"date": "2024-01-31", "close": 7075.29, "volume": 25471.0}, {"date": "2024-02-01", "close": 7211.31, "volume": 22198.0}, {"date": "2024-02-02", "close": 7319.98, "volume": 25220.0}, {"date": "2024-02-05", "close": 7166.9, "volume": 23687.0}, {"date": "2024-02-06", "close": 7332.82, "volume": 31996.0}, {"date": "2024-02-07", "close": 7420.71, "volume": 17028.0}, {"date": "2024-02-08", "close": 7486.69, "volume": 23250.0}, {"date": "2024-02-09", "close": 7447.99, "volume": 17991.0}, {"date": "2024-02-12", "close": 7617.24, "volume": 17326.0}, {"date": "2024-02-13", "close": 7349.02, "volume": 17558.0}, {"date": "2024-02-14", "close": 7501.73, "volume": 14568.0}, {"date": "2024-02-15", "close": 7534.72, "volume": 15059.0}, {"date": "2024-02-16", "close": 7390.65, "volume": 9855.0}, {"date": "2024-02-20", "close": 7420.02, "volume": 13299.0}, {"date": "2024-02-21", "close": 7397.52, "volume": 15466.0}, {"date": "2024-02-22", "close": 7533.29, "volume": 12755.0}, {"date": "2024-02-23", "close": 7584.75, "volume": 13832.0}, {"date": "2024-02-26", "close": 7569.56, "volume": 9788.0}, {"date": "2024-02-27", "close": 7543.11, "volume": 10588.0}, {"date": "2024-02-28", "close": 7584.99, "volume": 12369.0}, {"date": "2024-02-29", "close": 7625.57, "volume": 27980.0}, {"date": "2024-03-01", "close": 7687.1, "volume": 14982.0}, {"date": "2024-03-04", "close": 7651.83, "volume": 16312.0}, {"date": "2024-03-05", "close": 7595.1, "volume": 15278.0}, {"date": "2024-03-06", "close": 7709.27, "volume": 16582.0}, {"date": "2024-03-07", "close": 7682.3, "volume": 27650.0}, {"date": "2024-03-08", "close": 7654.99, "volume": 18226.0}, {"date": "2024-03-11", "close": 7625.0, "volume": 18496.0}, {"date": "2024-03-12", "close": 7723.0, "volume": 15773.0}, {"date": "2024-03-13", "close": 7746.3, "volume": 18458.0}, {"date": "2024-03-14", "close": 7559.53, "volume": 24952.0}, {"date": "2024-03-15", "close": 7565.87, "volume": 39310.0}, {"date": "2024-03-18", "close": 7630.84, "volume": 17945.0}, {"date": "2024-03-19", "close": 7791.54, "volume": 19679.0}, {"date": "2024-03-20", "close": 7958.45, "volume": 21379.0}, {"date": "2024-03-21", "close": 8001.96, "volume": 23874.0}, {"date": "2024-03-22", "close": 7971.71, "volume": 19122.0}, {"date": "2024-03-25", "close": 7907.05, "volume": 14232.0}, {"date": "2024-03-26", "close": 7865.0, "volume": 16607.0}, {"date": "2024-03-27", "close": 7980.74, "volume": 14800.0}, {"date": "2024-03-28", "close": 8099.96, "volume": 17635.0}, {"date": "2024-04-01", "close": 8026.27, "volume": 14447.0}, {"date": "2024-04-02", "close": 7852.9, "volume": 17897.0}, {"date": "2024-04-03", "close": 7914.3, "volume": 18391.0}, {"date": "2024-04-04", "close": 7790.0, "volume": 15324.0}, {"date": "2024-04-05", "close": 7907.89, "volume": 12593.0}, {"date": "2024-04-08", "close": 7871.15, "volume": 14806.0}, {"date": "2024-04-09", "close": 7972.85, "volume": 16883.0}, {"date": "2024-04-10", "close": 7658.13, "volume": 20974.0}, {"date": "2024-04-11", "close": 7757.18, "volume": 14895.0}, {"date": "2024-04-12", "close": 7817.98, "volume": 17793.0}, {"date": "2024-04-15", "close": 7761.44, "volume": 25260.0}, {"date": "2024-04-16", "close": 7657.0, "volume": 23127.0}, {"date": "2024-04-17", "close": 7669.94, "volume": 20118.0}, {"date": "2024-04-18", "close": 7702.26, "volume": 21481.0}, {"date": "2024-04-19", "close": 7685.0, "volume": 27578.0}, {"date": "2024-04-22", "close": 7806.79, "volume": 18192.0}, {"date": "2024-04-23", "close": 7835.11, "volume": 21336.0}, {"date": "2024-04-24", "close": 7798.28, "volume": 12631.0}, {"date": "2024-04-25", "close": 7725.0, "volume": 24303.0}, {"date": "2024-04-26", "close": 7647.04, "volume": 24587.0}, {"date": "2024-04-29", "close": 7540.0, "volume": 26115.0}, {"date": "2024-04-30", "close": 7438.85, "volume": 22692.0}, {"date": "2024-05-01", "close": 7457.0, "volume": 16735.0}, {"date": "2024-05-02", "close": 7479.01, "volume": 13313.0}, {"date": "2024-05-03", "close": 7586.55, "volume": 15561.0}, {"date": "2024-05-06", "close": 7624.83, "volume": 11799.0}, {"date": "2024-05-07", "close": 7754.42, "volume": 19649.0}, {"date": "2024-05-08", "close": 7575.0, "volume": 17356.0}, {"date": "2024-05-09", "close": 7670.9, "volume": 16588.0}, {"date": "2024-05-10", "close": 7655.39, "volume": 19817.0}, {"date": "2024-05-13", "close": 7557.24, "volume": 19259.0}, {"date": "2024-05-14", "close": 7551.47, "volume": 18272.0}, {"date": "2024-05-15", "close": 7818.73, "volume": 17781.0}, {"date": "2024-05-16", "close": 7702.96, "volume": 23143.0}, {"date": "2024-05-17", "close": 7669.0, "volume": 14362.0}, {"date": "2024-05-20", "close": 7677.76, "volume": 12938.0}, {"date": "2024-05-21", "close": 7620.22, "volume": 12026.0}, {"date": "2024-05-22", "close": 7457.73, "volume": 19171.0}, {"date": "2024-05-23", "close": 7392.14, "volume": 16823.0}, {"date": "2024-05-24", "close": 7416.32, "volume": 13848.0}, {"date": "2024-05-28", "close": 7356.13, "volume": 20515.0}, {"date": "2024-05-29", "close": 7335.26, "volume": 16257.0}, {"date": "2024-05-30", "close": 7455.31, "volume": 18883.0}, {"date": "2024-05-31", "close": 7680.73, "volume": 43402.0}, {"date": "2024-06-03", "close": 7627.32, "volume": 17033.0}, {"date": "2024-06-04", "close": 7543.18, "volume": 21747.0}, {"date": "2024-06-05", "close": 7644.0, "volume": 17087.0}, {"date": "2024-06-06", "close": 7590.42, "volume": 15509.0}, {"date": "2024-06-07", "close": 7497.67, "volume": 19321.0}, {"date": "2024-06-10", "close": 7544.2, "volume": 18387.0}, {"date": "2024-06-11", "close": 7494.77, "volume": 12358.0}, {"date": "2024-06-12", "close": 7655.06, "volume": 21763.0}, {"date": "2024-06-13", "close": 7657.85, "volume": 14924.0}, {"date": "2024-06-14", "close": 7602.33, "volume": 16562.0}, {"date": "2024-06-17", "close": 7687.98, "volume": 19358.0}, {"date": "2024-06-18", "close": 7539.76, "volume": 20414.0}, {"date": "2024-06-20", "close": 7514.88, "volume": 22542.0}, {"date": "2024-06-21", "close": 7626.42, "volume": 84303.0}, {"date": "2024-06-24", "close": 7740.78, "volume": 22632.0}, {"date": "2024-06-25", "close": 7571.67, "volume": 20164.0}, {"date": "2024-06-26", "close": 7656.13, "volume": 15762.0}, {"date": "2024-06-27", "close": 7656.92, "volume": 13389.0}, {"date": "2024-06-28", "close": 7588.56, "volume": 31392.0}, {"date": "2024-07-01", "close": 7482.16, "volume": 14633.0}, {"date": "2024-07-02", "close": 7460.7, "volume": 14289.0}, {"date": "2024-07-03", "close": 7456.99, "volume": 12760.0}, {"date": "2024-07-05", "close": 7421.51, "volume": 15895.0}, {"date": "2024-07-08", "close": 7454.06, "volume": 16894.0}, {"date": "2024-07-09", "close": 7484.08, "volume": 15999.0}, {"date": "2024-07-10", "close": 7623.76, "volume": 16233.0}, {"date": "2024-07-11", "close": 8069.89, "volume": 25411.0}, {"date": "2024-07-12", "close": 8062.27, "volume": 23979.0}, {"date": "2024-07-15", "close": 8068.96, "volume": 17573.0}, {"date": "2024-07-16", "close": 8500.0, "volume": 25616.0}, {"date": "2024-07-17", "close": 8312.35, "volume": 19769.0}, {"date": "2024-07-18", "close": 8407.66, "volume": 27710.0}, {"date": "2024-07-19", "close": 8428.58, "volume": 13871.0}, {"date": "2024-07-22", "close": 8641.12, "volume": 24103.0}, {"date": "2024-07-23", "close": 8599.92, "volume": 30576.0}, {"date": "2024-07-24", "close": 8404.49, "volume": 18917.0}, {"date": "2024-07-25", "close": 8471.88, "volume": 21305.0}, {"date": "2024-07-26", "close": 8600.6, "volume": 22269.0}, {"date": "2024-07-29", "close": 8600.84, "volume": 16884.0}, {"date": "2024-07-30", "close": 8661.98, "volume": 15586.0}, {"date": "2024-07-31", "close": 8607.48, "volume": 19125.0}, {"date": "2024-08-01", "close": 8554.51, "volume": 23381.0}, {"date": "2024-08-02", "close": 8546.26, "volume": 20502.0}, {"date": "2024-08-05", "close": 8275.84, "volume": 18220.0}, {"date": "2024-08-06", "close": 8309.34, "volume": 14940.0}, {"date": "2024-08-07", "close": 8265.31, "volume": 23888.0}, {"date": "2024-08-08", "close": 8425.41, "volume": 15942.0}, {"date": "2024-08-09", "close": 8506.24, "volume": 20723.0}, {"date": "2024-08-12", "close": 8558.81, "volume": 35428.0}, {"date": "2024-08-13", "close": 8568.02, "volume": 15766.0}, {"date": "2024-08-14", "close": 8571.48, "volume": 15194.0}, {"date": "2024-08-15", "close": 8601.04, "volume": 12118.0}, {"date": "2024-08-16", "close": 8668.93, "volume": 13398.0}, {"date": "2024-08-19", "close": 8854.82, "volume": 21663.0}, {"date": "2024-08-20", "close": 8784.15, "volume": 14734.0}, {"date": "2024-08-21", "close": 8918.01, "volume": 22690.0}, {"date": "2024-08-22", "close": 8983.56, "volume": 19153.0}, {"date": "2024-08-23", "close": 9321.27, "volume": 30778.0}, {"date": "2024-08-26", "close": 9153.11, "volume": 16737.0}, {"date": "2024-08-27", "close": 9076.03, "volume": 14572.0}, {"date": "2024-08-28", "close": 9029.53, "volume": 16571.0}, {"date": "2024-08-29", "close": 9047.0, "volume": 18233.0}, {"date": "2024-08-30", "close": 9172.46, "volume": 18456.0}, {"date": "2024-09-03", "close": 9053.67, "volume": 21606.0}, {"date": "2024-09-04", "close": 9150.4, "volume": 20185.0}, {"date": "2024-09-05", "close": 9044.72, "volume": 17170.0}, {"date": "2024-09-06", "close": 9068.54, "volume": 19999.0}, {"date": "2024-09-09", "close": 9149.74, "volume": 18916.0}, {"date": "2024-09-10", "close": 9112.89, "volume": 13728.0}, {"date": "2024-09-11", "close": 9088.12, "volume": 19810.0}, {"date": "2024-09-12", "close": 9179.38, "volume": 16189.0}, {"date": "2024-09-13", "close": 9369.58, "volume": 21189.0}, {"date": "2024-09-16", "close": 9425.37, "volume": 17138.0}, {"date": "2024-09-17", "close": 9485.57, "volume": 17874.0}, {"date": "2024-09-18", "close": 9461.98, "volume": 17566.0}, {"date": "2024-09-19", "close": 9659.65, "volume": 20833.0}, {"date": "2024-09-20", "close": 9473.01, "volume": 50134.0}, {"date": "2024-09-23", "close": 9707.71, "volume": 27726.0}, {"date": "2024-09-24", "close": 9644.09, "volume": 21088.0}, {"date": "2024-09-25", "close": 9516.84, "volume": 19848.0}, {"date": "2024-09-26", "close": 9559.97, "volume": 24980.0}, {"date": "2024-09-27", "close": 9734.55, "volume": 12715.0}, {"date": "2024-09-30", "close": 9811.8, "volume": 16165.0}, {"date": "2024-10-01", "close": 9892.3, "volume": 18885.0}, {"date": "2024-10-02", "close": 9732.63, "volume": 15297.0}, {"date": "2024-10-03", "close": 9636.06, "volume": 25049.0}, {"date": "2024-10-04", "close": 9515.0, "volume": 18927.0}, {"date": "2024-10-07", "close": 9421.74, "volume": 15145.0}, {"date": "2024-10-08", "close": 9559.2, "volume": 11950.0}, {"date": "2024-10-09", "close": 9627.6, "volume": 12916.0}, {"date": "2024-10-10", "close": 9485.55, "volume": 11871.0}, {"date": "2024-10-11", "close": 9534.19, "volume": 9758.0}, {"date": "2024-10-14", "close": 9732.45, "volume": 9554.0}, {"date": "2024-10-15", "close": 9768.29, "volume": 15433.0}, {"date": "2024-10-16", "close": 9875.58, "volume": 19550.0}, {"date": "2024-10-17", "close": 9773.58, "volume": 17371.0}, {"date": "2024-10-18", "close": 9924.4, "volume": 11719.0}, {"date": "2024-10-21", "close": 9655.67, "volume": 15082.0}, {"date": "2024-10-22", "close": 9438.35, "volume": 25469.0}, {"date": "2024-10-23", "close": 9411.06, "volume": 13322.0}, {"date": "2024-10-24", "close": 9456.4, "volume": 16406.0}, {"date": "2024-10-25", "close": 9329.74, "volume": 10833.0}, {"date": "2024-10-28", "close": 9307.8, "volume": 16551.0}, {"date": "2024-10-29", "close": 9140.62, "volume": 28228.0}, {"date": "2024-10-30", "close": 9083.14, "volume": 14695.0}, {"date": "2024-10-31", "close": 9152.81, "volume": 16769.0}, {"date": "2024-11-01", "close": 9139.39, "volume": 24096.0}, {"date": "2024-11-04", "close": 9258.34, "volume": 16267.0}, {"date": "2024-11-05", "close": 9455.81, "volume": 11707.0}, {"date": "2024-11-06", "close": 9202.54, "volume": 20519.0}, {"date": "2024-11-07", "close": 9221.23, "volume": 14295.0}, {"date": "2024-11-08", "close": 9306.94, "volume": 16275.0}, {"date": "2024-11-11", "close": 9249.26, "volume": 18146.0}, {"date": "2024-11-12", "close": 9114.26, "volume": 25304.0}, {"date": "2024-11-13", "close": 9105.67, "volume": 13567.0}, {"date": "2024-11-14", "close": 9179.61, "volume": 20592.0}, {"date": "2024-11-15", "close": 9026.0, "volume": 18205.0}, {"date": "2024-11-18", "close": 8865.63, "volume": 25776.0}, {"date": "2024-11-19", "close": 8955.13, "volume": 21717.0}, {"date": "2024-11-20", "close": 9000.0, "volume": 25972.0}, {"date": "2024-11-21", "close": 8946.53, "volume": 22290.0}, {"date": "2024-11-22", "close": 9007.24, "volume": 32317.0}, {"date": "2024-11-25", "close": 9293.06, "volume": 50972.0}, {"date": "2024-11-26", "close": 9222.0, "volume": 19996.0}, {"date": "2024-11-27", "close": 9193.62, "volume": 12409.0}, {"date": "2024-11-29", "close": 9235.58, "volume": 13607.0}, {"date": "2024-12-02", "close": 9180.0, "volume": 22811.0}, {"date": "2024-12-03", "close": 9184.92, "volume": 17752.0}, {"date": "2024-12-04", "close": 9049.96, "volume": 18493.0}, {"date": "2024-12-05", "close": 8955.01, "volume": 15926.0}, {"date": "2024-12-06", "close": 8946.33, "volume": 21527.0}, {"date": "2024-12-09", "close": 9120.01, "volume": 18970.0}, {"date": "2024-12-10", "close": 8857.62, "volume": 20740.0}, {"date": "2024-12-11", "close": 8848.69, "volume": 31363.0}, {"date": "2024-12-12", "close": 8796.6, "volume": 20552.0}, {"date": "2024-12-13", "close": 8587.63, "volume": 23868.0}, {"date": "2024-12-16", "close": 8512.39, "volume": 22467.0}, {"date": "2024-12-17", "close": 8468.49, "volume": 27639.0}, {"date": "2024-12-18", "close": 8217.15, "volume": 32789.0}, {"date": "2024-12-19", "close": 8101.21, "volume": 29479.0}, {"date": "2024-12-20", "close": 8276.78, "volume": 60867.0}, {"date": "2024-12-23", "close": 8222.52, "volume": 18813.0}, {"date": "2024-12-24", "close": 8259.37, "volume": 8834.0}, {"date": "2024-12-26", "close": 8243.99, "volume": 14943.0}, {"date": "2024-12-27", "close": 8208.39, "volume": 14570.0}, {"date": "2024-12-30", "close": 8176.46, "volume": 22329.0}, {"date": "2024-12-31", "close": 8178.9, "volume": 18135.0}, {"date": "2025-01-02", "close": 7989.89, "volume": 27571.0}, {"date": "2025-01-03", "close": 8070.6, "volume": 18044.0}, {"date": "2025-01-06", "close": 7988.67, "volume": 47144.0}, {"date": "2025-01-07", "close": 7897.0, "volume": 27226.0}, {"date": "2025-01-08", "close": 8005.95, "volume": 29320.0}, {"date": "2025-01-10", "close": 7845.22, "volume": 25827.0}, {"date": "2025-01-13", "close": 7962.0, "volume": 27212.0}, {"date": "2025-01-14", "close": 8143.64, "volume": 23919.0}, {"date": "2025-01-15", "close": 8259.08, "volume": 21978.0}, {"date": "2025-01-16", "close": 8355.81, "volume": 31693.0}, {"date": "2025-01-17", "close": 8362.86, "volume": 56741.0}, {"date": "2025-01-21", "close": 8347.05, "volume": 28429.0}, {"date": "2025-01-22", "close": 8381.5, "volume": 21869.0}, {"date": "2025-01-23", "close": 8345.35, "volume": 16141.0}, {"date": "2025-01-24", "close": 8200.56, "volume": 25284.0}, {"date": "2025-01-27", "close": 8382.63, "volume": 37694.0}, {"date": "2025-01-28", "close": 8064.09, "volume": 30007.0}, {"date": "2025-01-29", "close": 7965.01, "volume": 20828.0}, {"date": "2025-01-30", "close": 8140.57, "volume": 22062.0}, {"date": "2025-01-31", "close": 8016.18, "volume": 24513.0}, {"date": "2025-02-03", "close": 7737.5, "volume": 25028.0}, {"date": "2025-02-04", "close": 7788.55, "volume": 22876.0}, {"date": "2025-02-05", "close": 7790.0, "volume": 22224.0}, {"date": "2025-02-06", "close": 7739.75, "volume": 26265.0}, {"date": "2025-02-07", "close": 7558.05, "volume": 29675.0}, {"date": "2025-02-10", "close": 7518.0, "volume": 29261.0}, {"date": "2025-02-11", "close": 7494.36, "volume": 19182.0}, {"date": "2025-02-12", "close": 7300.37, "volume": 19887.0}, {"date": "2025-02-13", "close": 7341.48, "volume": 25721.0}, {"date": "2025-02-14", "close": 7365.72, "volume": 21327.0}, {"date": "2025-02-18", "close": 7263.4, "volume": 40762.0}, {"date": "2025-02-19", "close": 7176.91, "volume": 40025.0}, {"date": "2025-02-20", "close": 7258.0, "volume": 19901.0}, {"date": "2025-02-21", "close": 7094.8, "volume": 34580.0}, {"date": "2025-02-24", "close": 7062.02, "volume": 23148.0}, {"date": "2025-02-25", "close": 7335.4, "volume": 25918.0}, {"date": "2025-02-26", "close": 7209.67, "volume": 29526.0}, {"date": "2025-02-27", "close": 7181.95, "volume": 23978.0}, {"date": "2025-02-28", "close": 7245.58, "volume": 38773.0}, {"date": "2025-03-03", "close": 7200.29, "volume": 24903.0}, {"date": "2025-03-04", "close": 7201.71, "volume": 27940.0}, {"date": "2025-03-05", "close": 7387.79, "volume": 35706.0}, {"date": "2025-03-06", "close": 7494.92, "volume": 32882.0}, {"date": "2025-03-07", "close": 7393.21, "volume": 33092.0}, {"date": "2025-03-10", "close": 7503.42, "volume": 32719.0}, {"date": "2025-03-11", "close": 7361.22, "volume": 27607.0}, {"date": "2025-03-12", "close": 7350.48, "volume": 30289.0}, {"date": "2025-03-13", "close": 7130.75, "volume": 40245.0}, {"date": "2025-03-14", "close": 7236.53, "volume": 18518.0}, {"date": "2025-03-17", "close": 7213.25, "volume": 19967.0}, {"date": "2025-03-18", "close": 7182.51, "volume": 19965.0}, {"date": "2025-03-19", "close": 7274.85, "volume": 23951.0}, {"date": "2025-03-20", "close": 7287.92, "volume": 27425.0}, {"date": "2025-03-21", "close": 7184.79, "volume": 62750.0}, {"date": "2025-03-24", "close": 7361.52, "volume": 24820.0}, {"date": "2025-03-25", "close": 7321.35, "volume": 19029.0}, {"date": "2025-03-26", "close": 7314.92, "volume": 15566.0}, {"date": "2025-03-27", "close": 7314.44, "volume": 14079.0}, {"date": "2025-03-28", "close": 7181.68, "volume": 19501.0}, {"date": "2025-03-31", "close": 7244.39, "volume": 34251.0}, {"date": "2025-04-01", "close": 7213.62, "volume": 17767.0}, {"date": "2025-04-02", "close": 7302.07, "volume": 14646.0}, {"date": "2025-04-03", "close": 7109.99, "volume": 33574.0}, {"date": "2025-04-04", "close": 7410.93, "volume": 41777.0}, {"date": "2025-04-07", "close": 7046.73, "volume": 30151.0}, {"date": "2025-04-08", "close": 6700.0, "volume": 31179.0}, {"date": "2025-04-09", "close": 7121.09, "volume": 31310.0}, {"date": "2025-04-10", "close": 6998.83, "volume": 25349.0}, {"date": "2025-04-11", "close": 7203.3, "volume": 23059.0}, {"date": "2025-04-14", "close": 7240.98, "volume": 24869.0}, {"date": "2025-04-15", "close": 7205.17, "volume": 22598.0}, {"date": "2025-04-16", "close": 7045.01, "volume": 23278.0}, {"date": "2025-04-17", "close": 7190.07, "volume": 23350.0}, {"date": "2025-04-21", "close": 7133.84, "volume": 17943.0}, {"date": "2025-04-22", "close": 7166.92, "volume": 33501.0}, {"date": "2025-04-23", "close": 7083.09, "volume": 28259.0}, {"date": "2025-04-24", "close": 7146.88, "volume": 17199.0}, {"date": "2025-04-25", "close": 7071.42, "volume": 12082.0}, {"date": "2025-04-28", "close": 7040.35, "volume": 17299.0}, {"date": "2025-04-29", "close": 7113.94, "volume": 15222.0}, {"date": "2025-04-30", "close": 7125.75, "volume": 16789.0}, {"date": "2025-05-01", "close": 7034.89, "volume": 13245.0}, {"date": "2025-05-02", "close": 7124.0, "volume": 15013.0}, {"date": "2025-05-05", "close": 7076.41, "volume": 14362.0}, {"date": "2025-05-06", "close": 6961.09, "volume": 14869.0}, {"date": "2025-05-07", "close": 7095.64, "volume": 16945.0}, {"date": "2025-05-08", "close": 7227.75, "volume": 18792.0}, {"date": "2025-05-09", "close": 7150.19, "volume": 13164.0}, {"date": "2025-05-12", "close": 7382.37, "volume": 16726.0}, {"date": "2025-05-13", "close": 7402.64, "volume": 18423.0}, {"date": "2025-05-14", "close": 7167.58, "volume": 17807.0}, {"date": "2025-05-15", "close": 7246.62, "volume": 15695.0}, {"date": "2025-05-16", "close": 7370.41, "volume": 17118.0}, {"date": "2025-05-19", "close": 7313.52, "volume": 15190.0}, {"date": "2025-05-20", "close": 7206.78, "volume": 20913.0}, {"date": "2025-05-21", "close": 7078.09, "volume": 20314.0}, {"date": "2025-05-22", "close": 7071.2, "volume": 14060.0}, {"date": "2025-05-23", "close": 7066.39, "volume": 18613.0}, {"date": "2025-05-27", "close": 7210.65, "volume": 22129.0}, {"date": "2025-05-28", "close": 7000.12, "volume": 15739.0}, {"date": "2025-05-29", "close": 7097.64, "volume": 13660.0}, {"date": "2025-05-30", "close": 7115.93, "volume": 35624.0}, {"date": "2025-06-02", "close": 7043.41, "volume": 22283.0}, {"date": "2025-06-03", "close": 7068.94, "volume": 14136.0}, {"date": "2025-06-04", "close": 7210.87, "volume": 17381.0}, {"date": "2025-06-05", "close": 7194.47, "volume": 9865.0}, {"date": "2025-06-06", "close": 7116.53, "volume": 14827.0}, {"date": "2025-06-09", "close": 7138.62, "volume": 22682.0}, {"date": "2025-06-10", "close": 7398.68, "volume": 14729.0}, {"date": "2025-06-11", "close": 7296.57, "volume": 23761.0}, {"date": "2025-06-12", "close": 7386.32, "volume": 16673.0}, {"date": "2025-06-13", "close": 7225.67, "volume": 17700.0}, {"date": "2025-06-16", "close": 7221.25, "volume": 16547.0}, {"date": "2025-06-17", "close": 6992.93, "volume": 23596.0}, {"date": "2025-06-18", "close": 6979.67, "volume": 30242.0}, {"date": "2025-06-20", "close": 7157.94, "volume": 50412.0}, {"date": "2025-06-23", "close": 7339.17, "volume": 21910.0}, {"date": "2025-06-24", "close": 7277.59, "volume": 41310.0}, {"date": "2025-06-25", "close": 7193.18, "volume": 19343.0}, {"date": "2025-06-26", "close": 7280.44, "volume": 24617.0}, {"date": "2025-06-27", "close": 7375.51, "volume": 27518.0}, {"date": "2025-06-30", "close": 7385.66, "volume": 21163.0}, {"date": "2025-07-01", "close": 7667.85, "volume": 25394.0}, {"date": "2025-07-02", "close": 7768.51, "volume": 21135.0}, {"date": "2025-07-03", "close": 7623.24, "volume": 17832.0}, {"date": "2025-07-07", "close": 7575.0, "volume": 21589.0}, {"date": "2025-07-08", "close": 7518.37, "volume": 24515.0}, {"date": "2025-07-09", "close": 7700.93, "volume": 17106.0}, {"date": "2025-07-10", "close": 7689.72, "volume": 16104.0}, {"date": "2025-07-11", "close": 7632.24, "volume": 13988.0}, {"date": "2025-07-14", "close": 7592.2, "volume": 18716.0}, {"date": "2025-07-15", "close": 7301.0, "volume": 29356.0}, {"date": "2025-07-16", "close": 7376.09, "volume": 18099.0}, {"date": "2025-07-17", "close": 7438.25, "volume": 14102.0}, {"date": "2025-07-18", "close": 7422.83, "volume": 19945.0}, {"date": "2025-07-21", "close": 7376.2, "volume": 16711.0}, {"date": "2025-07-22", "close": 7909.52, "volume": 28702.0}, {"date": "2025-07-23", "close": 7899.84, "volume": 26290.0}, {"date": "2025-07-24", "close": 7789.39, "volume": 20482.0}, {"date": "2025-07-25", "close": 7792.93, "volume": 12659.0}, {"date": "2025-07-28", "close": 7845.3, "volume": 15486.0}, {"date": "2025-07-29", "close": 7821.05, "volume": 11890.0}, {"date": "2025-07-30", "close": 7633.4, "volume": 17405.0}, {"date": "2025-07-31", "close": 7549.49, "volume": 20537.0}, {"date": "2025-08-01", "close": 7760.68, "volume": 15030.0}, {"date": "2025-08-04", "close": 7871.02, "volume": 14272.0}, {"date": "2025-08-05", "close": 7906.91, "volume": 13229.0}, {"date": "2025-08-06", "close": 7870.2, "volume": 11785.0}, {"date": "2025-08-07", "close": 7830.44, "volume": 18288.0}, {"date": "2025-08-08", "close": 7858.68, "volume": 13301.0}, {"date": "2025-08-11", "close": 7793.29, "volume": 12117.0}, {"date": "2025-08-12", "close": 7962.3, "volume": 14682.0}, {"date": "2025-08-13", "close": 8296.64, "volume": 21145.0}, {"date": "2025-08-14", "close": 8198.55, "volume": 14344.0}, {"date": "2025-08-15", "close": 8235.0, "volume": 14918.0}, {"date": "2025-08-18", "close": 8151.74, "volume": 20686.0}, {"date": "2025-08-19", "close": 8246.89, "volume": 22951.0}, {"date": "2025-08-20", "close": 8031.97, "volume": 17843.0}, {"date": "2025-08-21", "close": 7953.9, "volume": 12507.0}, {"date": "2025-08-22", "close": 8212.81, "volume": 17365.0}, {"date": "2025-08-25", "close": 8126.71, "volume": 10540.0}, {"date": "2025-08-26", "close": 8068.25, "volume": 35433.0}, {"date": "2025-08-27", "close": 8033.82, "volume": 11193.0}, {"date": "2025-08-28", "close": 8074.8, "volume": 12405.0}, {"date": "2025-08-29", "close": 8117.65, "volume": 13392.0}, {"date": "2025-09-02", "close": 8169.85, "volume": 18450.0}, {"date": "2025-09-03", "close": 8190.23, "volume": 15793.0}, {"date": "2025-09-04", "close": 8407.77, "volume": 17721.0}, {"date": "2025-09-05", "close": 8502.0, "volume": 13290.0}, {"date": "2025-09-08", "close": 8543.0, "volume": 15203.0}, {"date": "2025-09-09", "close": 8276.25, "volume": 22241.0}, {"date": "2025-09-10", "close": 8335.89, "volume": 21854.0}, {"date": "2025-09-11", "close": 8532.98, "volume": 22439.0}, {"date": "2025-09-12", "close": 8414.82, "volume": 15875.0}, {"date": "2025-09-15", "close": 8277.95, "volume": 17446.0}, {"date": "2025-09-16", "close": 8209.98, "volume": 17104.0}, {"date": "2025-09-17", "close": 8137.31, "volume": 19493.0}, {"date": "2025-09-18", "close": 8178.48, "volume": 21636.0}, {"date": "2025-09-19", "close": 8094.7, "volume": 45305.0}, {"date": "2025-09-22", "close": 7925.23, "volume": 19903.0}, {"date": "2025-09-23", "close": 7980.11, "volume": 12009.0}, {"date": "2025-09-24", "close": 8036.63, "volume": 22171.0}, {"date": "2025-09-25", "close": 7906.69, "volume": 14205.0}, {"date": "2025-09-26", "close": 8032.78, "volume": 12107.0}, {"date": "2025-09-29", "close": 8095.14, "volume": 14217.0}, {"date": "2025-09-30", "close": 8034.66, "volume": 20415.0}, {"date": "2025-10-01", "close": 8036.48, "volume": 15978.0}, {"date": "2025-10-02", "close": 8071.61, "volume": 11933.0}, {"date": "2025-10-03", "close": 8178.0, "volume": 17720.0}, {"date": "2025-10-06", "close": 8068.75, "volume": 12956.0}, {"date": "2025-10-07", "close": 7840.11, "volume": 25342.0}, {"date": "2025-10-08", "close": 7756.83, "volume": 25564.0}, {"date": "2025-10-09", "close": 7619.24, "volume": 25155.0}, {"date": "2025-10-10", "close": 7450.9, "volume": 23459.0}, {"date": "2025-10-13", "close": 7584.9, "volume": 24491.0}, {"date": "2025-10-14", "close": 7737.01, "volume": 22069.0}, {"date": "2025-10-15", "close": 7645.22, "volume": 21962.0}, {"date": "2025-10-16", "close": 7605.88, "volume": 26591.0}, {"date": "2025-10-17", "close": 7639.06, "volume": 54302.0}, {"date": "2025-10-20", "close": 7681.08, "volume": 21528.0}, {"date": "2025-10-21", "close": 7792.13, "volume": 23963.0}, {"date": "2025-10-22", "close": 7697.16, "volume": 15314.0}, {"date": "2025-10-23", "close": 7679.41, "volume": 17453.0}, {"date": "2025-10-24", "close": 7430.92, "volume": 22002.0}, {"date": "2025-10-27", "close": 7438.33, "volume": 18976.0}, {"date": "2025-10-28", "close": 7461.33, "volume": 16821.0}, {"date": "2025-10-29", "close": 7333.31, "volume": 28747.0}, {"date": "2025-10-30", "close": 7245.71, "volume": 19616.0}, {"date": "2025-10-31", "close": 7210.82, "volume": 14204.0}, {"date": "2025-11-03", "close": 7072.32, "volume": 18586.0}, {"date": "2025-11-04", "close": 7146.03, "volume": 14590.0}, {"date": "2025-11-05", "close": 7181.87, "volume": 19591.0}, {"date": "2025-11-06", "close": 7195.05, "volume": 15741.0}, {"date": "2025-11-07", "close": 7251.24, "volume": 17101.0}, {"date": "2025-11-10", "close": 7336.81, "volume": 22998.0}, {"date": "2025-11-11", "close": 7301.21, "volume": 45040.0}, {"date": "2025-11-12", "close": 7287.38, "volume": 23931.0}, {"date": "2025-11-13", "close": 7255.57, "volume": 27434.0}, {"date": "2025-11-14", "close": 7271.89, "volume": 16911.0}, {"date": "2025-11-17", "close": 7156.64, "volume": 17364.0}, {"date": "2025-11-18", "close": 7147.13, "volume": 19923.0}, {"date": "2025-11-19", "close": 7119.9, "volume": 15213.0}, {"date": "2025-11-20", "close": 7163.33, "volume": 17074.0}, {"date": "2025-11-21", "close": 7388.82, "volume": 18119.0}, {"date": "2025-11-24", "close": 7263.52, "volume": 36240.0}, {"date": "2025-11-25", "close": 7453.38, "volume": 18821.0}, {"date": "2025-11-26", "close": 7566.67, "volume": 15020.0}, {"date": "2025-11-28", "close": 7507.29, "volume": 6546.0}, {"date": "2025-12-01", "close": 7517.09, "volume": 17324.0}, {"date": "2025-12-02", "close": 7601.1, "volume": 23077.0}, {"date": "2025-12-03", "close": 7679.42, "volume": 23115.0}, {"date": "2025-12-04", "close": 7519.67, "volume": 20401.0}, {"date": "2025-12-05", "close": 7538.08, "volume": 16798.0}, {"date": "2025-12-08", "close": 7438.36, "volume": 20472.0}, {"date": "2025-12-09", "close": 7318.29, "volume": 17538.0}, {"date": "2025-12-10", "close": 7504.37, "volume": 17057.0}, {"date": "2025-12-11", "close": 7511.16, "volume": 17421.0}, {"date": "2025-12-12", "close": 7517.81, "volume": 22331.0}, {"date": "2025-12-15", "close": 7632.35, "volume": 18292.0}, {"date": "2025-12-16", "close": 7530.24, "volume": 18790.0}, {"date": "2025-12-17", "close": 7472.55, "volume": 21085.0}, {"date": "2025-12-18", "close": 7561.62, "volume": 30328.0}, {"date": "2025-12-19", "close": 7399.71, "volume": 66254.0}, {"date": "2025-12-22", "close": 7397.07, "volume": 24475.0}, {"date": "2025-12-23", "close": 7338.05, "volume": 19588.0}, {"date": "2025-12-24", "close": 7385.29, "volume": 10678.0}, {"date": "2025-12-26", "close": 7382.16, "volume": 12361.0}, {"date": "2025-12-29", "close": 7355.26, "volume": 17168.0}, {"date": "2025-12-30", "close": 7327.2, "volume": 11692.0}, {"date": "2025-12-31", "close": 7292.77, "volume": 14767.0}, {"date": "2026-01-02", "close": 7278.87, "volume": 21573.0}, {"date": "2026-01-05", "close": 7321.21, "volume": 22239.0}, {"date": "2026-01-06", "close": 7239.73, "volume": 56584.0}, {"date": "2026-01-07", "close": 7146.45, "volume": 28812.0}, {"date": "2026-01-08", "close": 7385.58, "volume": 31010.0}, {"date": "2026-01-09", "close": 7581.67, "volume": 46526.0}, {"date": "2026-01-12", "close": 7591.75, "volume": 33270.0}, {"date": "2026-01-13", "close": 7673.32, "volume": 22121.0}, {"date": "2026-01-14", "close": 7580.76, "volume": 23533.0}, {"date": "2026-01-15", "close": 7623.01, "volume": 21765.0}, {"date": "2026-01-16", "close": 7561.54, "volume": 79475.0}, {"date": "2026-01-20", "close": 7536.28, "volume": 37203.0}, {"date": "2026-01-21", "close": 7796.75, "volume": 31640.0}, {"date": "2026-01-22", "close": 7762.31, "volume": 33042.0}, {"date": "2026-01-23", "close": 7645.15, "volume": 27133.0}, {"date": "2026-01-26", "close": 7664.48, "volume": 24731.0}, {"date": "2026-01-27", "close": 7499.76, "volume": 39954.0}, {"date": "2026-01-28", "close": 7626.08, "volume": 30066.0}, {"date": "2026-01-29", "close": 7623.76, "volume": 22541.0}, {"date": "2026-01-30", "close": 7635.73, "volume": 34065.0}, {"date": "2026-02-02", "close": 7718.38, "volume": 25640.0}, {"date": "2026-02-03", "close": 7770.86, "volume": 22919.0}, {"date": "2026-02-04", "close": 8025.84, "volume": 34363.0}, {"date": "2026-02-05", "close": 8044.79, "volume": 24636.0}, {"date": "2026-02-06", "close": 8009.84, "volume": 34383.0}, {"date": "2026-02-09", "close": 7882.25, "volume": 19154.0}, {"date": "2026-02-10", "close": 8094.28, "volume": 19014.0}, {"date": "2026-02-11", "close": 8097.25, "volume": 24688.0}, {"date": "2026-02-12", "close": 8096.16, "volume": 30928.0}, {"date": "2026-02-13", "close": 7507.43, "volume": 39528.0}, {"date": "2026-02-17", "close": 7421.0, "volume": 30567.0}, {"date": "2026-02-18", "close": 7523.12, "volume": 22465.0}, {"date": "2026-02-19", "close": 7526.14, "volume": 24285.0}, {"date": "2026-02-20", "close": 7580.6, "volume": 22659.0}, {"date": "2026-02-23", "close": 7456.83, "volume": 29942.0}, {"date": "2026-02-24", "close": 7504.79, "volume": 26501.0}, {"date": "2026-02-25", "close": 7283.14, "volume": 25681.0}, {"date": "2026-02-26", "close": 7434.14, "volume": 21380.0}, {"date": "2026-02-27", "close": 7517.79, "volume": 24037.0}, {"date": "2026-03-02", "close": 7415.75, "volume": 24083.0}, {"date": "2026-03-03", "close": 7361.1, "volume": 18969.0}, {"date": "2026-03-04", "close": 7251.27, "volume": 18550.0}, {"date": "2026-03-05", "close": 7074.84, "volume": 23647.0}, {"date": "2026-03-06", "close": 6958.83, "volume": 27278.0}, {"date": "2026-03-09", "close": 6872.03, "volume": 25679.0}, {"date": "2026-03-10", "close": 6783.24, "volume": 30017.0}, {"date": "2026-03-11", "close": 6610.91, "volume": 34327.0}, {"date": "2026-03-12", "close": 6439.0, "volume": 33032.0}, {"date": "2026-03-13", "close": 6466.56, "volume": 28327.0}, {"date": "2026-03-16", "close": 6565.94, "volume": 21887.0}, {"date": "2026-03-17", "close": 6596.75, "volume": 19197.0}, {"date": "2026-03-18", "close": 6482.82, "volume": 19546.0}, {"date": "2026-03-19", "close": 6417.9, "volume": 30739.0}, {"date": "2026-03-20", "close": 6369.38, "volume": 46082.0}, {"date": "2026-03-23", "close": 6530.69, "volume": 37264.0}, {"date": "2026-03-24", "close": 6499.93, "volume": 26099.0}, {"date": "2026-03-25", "close": 6552.2, "volume": 17574.0}, {"date": "2026-03-26", "close": 6530.22, "volume": 21035.0}, {"date": "2026-03-27", "close": 6450.76, "volume": 20930.0}, {"date": "2026-03-30", "close": 6499.34, "volume": 22738.0}, {"date": "2026-03-31", "close": 6589.83, "volume": 31420.0}, {"date": "2026-04-01", "close": 6664.19, "volume": 23794.0}, {"date": "2026-04-02", "close": 6663.14, "volume": 20727.0}, {"date": "2026-04-06", "close": 6715.45, "volume": 18106.0}, {"date": "2026-04-07", "close": 6492.24, "volume": 24324.0}, {"date": "2026-04-08", "close": 6755.5, "volume": 23807.0}, {"date": "2026-04-09", "close": 6798.75, "volume": 24043.0}, {"date": "2026-04-10", "close": 6750.04, "volume": 13284.0}, {"date": "2026-04-13", "close": 6781.69, "volume": 17018.0}, {"date": "2026-04-14", "close": 6843.71, "volume": 20661.0}, {"date": "2026-04-15", "close": 6767.21, "volume": 22883.0}, {"date": "2026-04-16", "close": 6703.59, "volume": 22478.0}, {"date": "2026-04-17", "close": 7000.92, "volume": 34092.0}, {"date": "2026-04-20", "close": 7096.97, "volume": 23727.0}, {"date": "2026-04-21", "close": 6933.5, "volume": 29220.0}, {"date": "2026-04-22", "close": 6610.77, "volume": 36955.0}, {"date": "2026-04-23", "close": 6669.01, "volume": 28507.0}, {"date": "2026-04-24", "close": 6503.95, "volume": 15137.0}, {"date": "2026-04-27", "close": 6482.53, "volume": 15700.0}, {"date": "2026-04-28", "close": 6442.36, "volume": 18917.0}, {"date": "2026-04-29", "close": 6207.5, "volume": 24349.0}, {"date": "2026-04-30", "close": 6315.87, "volume": 23987.0}, {"date": "2026-05-01", "close": 6154.14, "volume": 19794.0}, {"date": "2026-05-04", "close": 5932.12, "volume": 18380.0}, {"date": "2026-05-05", "close": 6004.33, "volume": 18376.0}, {"date": "2026-05-06", "close": 6099.8, "volume": 19511.0}, {"date": "2026-05-07", "close": 6008.85, "volume": 17759.0}, {"date": "2026-05-08", "close": 5974.07, "volume": 13438.0}, {"date": "2026-05-11", "close": 5910.67, "volume": 19268.0}, {"date": "2026-05-12", "close": 5795.66, "volume": 19986.0}, {"date": "2026-05-13", "close": 5720.1, "volume": 21514.0}, {"date": "2026-05-14", "close": 5680.61, "volume": 24040.0}, {"date": "2026-05-15", "close": 5563.62, "volume": 34185.0}, {"date": "2026-05-18", "close": 5716.78, "volume": 26438.0}, {"date": "2026-05-19", "close": 5773.52, "volume": 31948.0}, {"date": "2026-05-20", "close": 5990.37, "volume": 33899.0}, {"date": "2026-05-21", "close": 6047.87, "volume": 22319.0}, {"date": "2026-05-22", "close": 6036.99, "volume": 19402.0}, {"date": "2026-05-26", "close": 6032.82, "volume": 45742.0}, {"date": "2026-05-27", "close": 6098.08, "volume": 52167.0}, {"date": "2026-05-28", "close": 6160.54, "volume": 23834.0}, {"date": "2026-05-29", "close": 6104.8, "volume": 54968.0}, {"date": "2026-06-01", "close": 6121.31, "volume": 50870.0}, {"date": "2026-06-02", "close": 6180.96, "volume": 28646.0}, {"date": "2026-06-03", "close": 6119.41, "volume": 28523.0}, {"date": "2026-06-04", "close": 6177.27, "volume": 35724.0}, {"date": "2026-06-05", "close": 6182.55, "volume": 29542.0}, {"date": "2026-06-08", "close": 6191.11, "volume": 25263.0}, {"date": "2026-06-09", "close": 6406.57, "volume": 38942.0}, {"date": "2026-06-10", "close": 6305.04, "volume": 21338.0}, {"date": "2026-06-11", "close": 6479.7, "volume": 36847.0}, {"date": "2026-06-12", "close": 6374.93, "volume": 23413.0}, {"date": "2026-06-15", "close": 6335.0, "volume": 22033.0}, {"date": "2026-06-16", "close": 6437.58, "volume": 23796.0}, {"date": "2026-06-17", "close": 6275.94, "volume": 29320.0}, {"date": "2026-06-18", "close": 6490.93, "volume": 58644.0}, {"date": "2026-06-22", "close": 6352.55, "volume": 32153.0}, {"date": "2026-06-23", "close": 6389.57, "volume": 27034.0}, {"date": "2026-06-24", "close": 6764.83, "volume": 32105.0}, {"date": "2026-06-25", "close": 6814.44, "volume": 22417.0}, {"date": "2026-06-26", "close": 6828.62, "volume": 47747.0}, {"date": "2026-06-29", "close": 6821.03, "volume": 25088.0}, {"date": "2026-06-30", "close": 6813.4, "volume": 27487.0}, {"date": "2026-07-01", "close": 6643.73, "volume": 22180.0}, {"date": "2026-07-02", "close": 6750.79, "volume": 19038.0}, {"date": "2026-07-06", "close": 6693.66, "volume": 19560.0}, {"date": "2026-07-07", "close": 6693.69, "volume": 19913.0}, {"date": "2026-07-08", "close": 6429.13, "volume": 23759.0}, {"date": "2026-07-09", "close": 6471.44, "volume": 15697.0}, {"date": "2026-07-10", "close": 6479.39, "volume": 18418.0}, {"date": "2026-07-13", "close": 6437.99, "volume": 27539.0}, {"date": "2026-07-14", "close": 6378.8, "volume": 23208.0}, {"date": "2026-07-15", "close": 6497.57, "volume": 23588.0}, {"date": "2026-07-16", "close": 6701.1, "volume": 34850.0}, {"date": "2026-07-17", "close": 6490.04, "volume": 77171.0}, {"date": "2026-07-20", "close": 6446.65, "volume": 39270.0}, {"date": "2026-07-21", "close": 6325.4, "volume": 31295.0}, {"date": "2026-07-22", "close": 6349.28, "volume": 36565.0}, {"date": "2026-07-23", "close": 6155.02, "volume": 42355.0}, {"date": "2026-07-24", "close": 6414.67, "volume": 29645.0}, {"date": "2026-07-27", "close": 6311.54, "volume": 31390.0}, {"date": "2026-07-28", "close": 6471.37, "volume": 25235.0}, {"date": "2026-07-29", "close": 6381.79, "volume": 40183.0}, {"date": "2026-07-30", "close": 6288.68, "volume": 35659.0}, {"date": "2026-07-31", "close": 6147.05, "volume": 29057.0}, {"date": "2026-08-03", "close": 6204.1, "volume": 34758.0}, {"date": "2026-08-04", "close": 6267.35, "volume": 42596.0}, {"date": "2026-08-05", "close": 6365.78, "volume": 42061.0}, {"date": "2026-08-06", "close": 6304.81, "volume": 36818.0}, {"date": "2026-08-07", "close": 6390.14, "volume": 40019.0}, {"date": "2026-08-10", "close": 6292.28, "volume": 44025.0}], "refreshing": true}