{"ticker": "PR", "overview": {"cik": "1658566", "ticker": "PR", "name": "Permian Resources Corp", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001638", "price_sensitive": false}, {"form": "SD", "date": "2026-09-15", "title": "Form SD", "accession": "0001658566-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001658566-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001658566-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001658566-26-000113", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006718", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006715", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006714", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001658566-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001658566-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001658566-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001658566-26-000102", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001658566-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001658566-26-000094", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001658566-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001658566-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001658566-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001658566-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001844114-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001658566-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001665610-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001687707-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001968582-26-000484", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-20", "title": "Employee share plan", "accession": "0001193125-26-232599", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001658566-26-000075", "price_sensitive": true}]}, "description": "Permian Resources Corp trades as PR on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 137 insider filings for the company, from October 2022 to September 2026. Across those, 16 insiders disclosed 3 open-market purchases totalling $16.64M against 61 sales totalling $2.84B. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 16641795.9144, "sell_n": 61, "sell_sum": 2839595263.1931, "net": -2822953467.2787, "insiders": 16, "first_date": "2022-10-06", "last_date": "2026-09-03"}, "metrics": {"ticker": "PR", "has_prices": true, "as_of": "2026-08-14", "last": 21.5, "prev_close": 21.1, "change": 0.3999999999999986, "change_pct": 0.018957345971563913, "session_volume": 6072910.0, "vwap_5": 21.3518908081957, "vwap_20": 20.802864300883844, "vwap_60": 19.65822729810305, "vwap_250": 16.960004795933553, "high_52w": 22.52, "low_52w": 12.13, "avg_volume_20": 8641976.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001638", "src": "13DG", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Permian Resources Corp", "who_key": "Permian Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Permian Resources Corp takes a 5.08% passive stake in PR", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/0002100119-26-001638-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}, {"id": "0001658566-26-000115", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Guy M. Oliphint", "who_key": "Oliphint Guy M", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 121209.5178, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO sells $121K of PR", "source_url": "https://www.sec.gov/Archives/edgar/data/1967415/000165856626000115/0001658566-26-000115-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001658566-26-000113", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "John Charles Bell", "who_key": "Bell John Charles", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 130455.86959999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $130K of PR", "source_url": "https://www.sec.gov/Archives/edgar/data/1944325/000165856626000113/0001658566-26-000113-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001658566-26-000114", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Robert Regan Shannon", "who_key": "Shannon Robert Regan", "role": "EVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 121227.656, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "An exit at the top? Exec sells $121K of PR", "source_url": "https://www.sec.gov/Archives/edgar/data/2022478/000165856626000114/0001658566-26-000114-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0001658566-26-000108", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Steven D. Gray", "who_key": "GRAY STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000108/0001658566-26-000108-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98800}, {"id": "0001658566-26-000107", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Robert M. Tichio", "who_key": "Tichio Robert M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000107/0001658566-26-000107-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0001658566-26-000102", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "William J. Quinn", "who_key": "Quinn William J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000102/0001658566-26-000102-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130480}, {"id": "0001658566-26-000103", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Frost W. Cochran", "who_key": "Cochran Frost W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000103/0001658566-26-000103-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130480}, {"id": "0001658566-26-000090", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Robert M. Tichio", "who_key": "Tichio Robert M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000090/0001658566-26-000090-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198160}, {"id": "0001658566-26-000084", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Guy M. Oliphint", "who_key": "Oliphint Guy M", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1282998.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big sell in PR \u2014 The CFO offloads $1.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000084/0001658566-26-000084-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238480}, {"id": "0001687707-26-000001", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Maire A. Baldwin", "who_key": "Baldwin Maire A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000168770726000001/0001687707-26-000001-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241360}, {"id": "0001665610-26-000003", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Jeffrey Tepper", "who_key": "Tepper Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000166561026000003/0001665610-26-000003-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241360}, {"id": "0001844114-26-000001", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Karan E. Eves", "who_key": "Eves Karan E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000184411426000001/0001844114-26-000001-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241360}, {"id": "0001658566-26-000085", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Steven D. Gray", "who_key": "GRAY STEVEN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000085/0001658566-26-000085-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241360}, {"id": "0001658566-26-000086", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Aron Marquez", "who_key": "Marquez Aron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000086/0001658566-26-000086-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241360}, {"id": "0001658566-26-000087", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Robert M. Tichio", "who_key": "Tichio Robert M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000087/0001658566-26-000087-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241360}, {"id": "0001193125-26-115943", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "William J. Quinn", "who_key": "Quinn William J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10038484.11, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "$10M sale: A board member lightens up on PR", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000119312526115943/0001193125-26-115943-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330640}, {"id": "0001658566-26-000049", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Aron Marquez", "who_key": "Marquez Aron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 254800.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member offloads $255K of PR", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000049/0001658566-26-000049-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330640}, {"id": "0001665610-26-000002", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Jeffrey Tepper", "who_key": "Tepper Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 968750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director sells $969K of PR", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000166561026000002/0001665610-26-000002-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339280}, {"id": "0001193125-26-104738", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "William J. Quinn", "who_key": "Quinn William J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15321840.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big sell in PR \u2014 A board member offloads $15.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000119312526104738/0001193125-26-104738-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340720}, {"id": "0001658566-26-000042", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Robert Regan Shannon", "who_key": "Shannon Robert Regan", "role": "EVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 163691.7575, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite trims PR: $164K", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000042/0001658566-26-000042-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350800}, {"id": "0001658566-26-000043", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "William M. Hickey III", "who_key": "Hickey William M III", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 16512835.055399999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The corner office trims PR: $16.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000043/0001658566-26-000043-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350800}, {"id": "0001658566-26-000044", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "John Charles Bell", "who_key": "Bell John Charles", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2989421.5048, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "An insider takes $3M off the table in PR", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000044/0001658566-26-000044-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350800}, {"id": "0001658566-26-000045", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "James H. Walter", "who_key": "Walter James H", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12377416.815, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The CEO takes $12.4M off the table in PR", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000045/0001658566-26-000045-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350800}, {"id": "0001658566-26-000046", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Guy M. Oliphint", "who_key": "Oliphint Guy M", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 211188.38569999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO trims $211K of PR", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000046/0001658566-26-000046-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350800}, {"id": "0001658566-26-000022", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "William J. Quinn", "who_key": "Quinn William J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on PR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000022/0001658566-26-000022-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431440}, {"id": "0001658566-26-000016", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "John Charles Bell", "who_key": "Bell John Charles", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2416844.6100000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big sell in PR \u2014 An insider offloads $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000016/0001658566-26-000016-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432880}, {"id": "0001658566-26-000017", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "William M. Hickey III", "who_key": "Hickey William M III", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10634216.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "The corner office trims PR: $10.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000017/0001658566-26-000017-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432880}, {"id": "0001658566-26-000018", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "James H. Walter", "who_key": "Walter James H", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10634192.219999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "$10.6M sale: The CEO lightens up on PR", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000018/0001658566-26-000018-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432880}, {"id": "0001658566-26-000019", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Robert Regan Shannon", "who_key": "Shannon Robert Regan", "role": "EVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2416995.1900000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Top exec sells $2.4M of PR", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000019/0001658566-26-000019-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432880}], "recent_buys": [{"id": "0000950170-25-035487", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "William J. Quinn", "who_key": "Quinn William J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3024525.0, "score": 60.3, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "PR lands a $3M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000095017025035487/0000950170-25-035487-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874960}, {"id": "0000950170-25-034124", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "William J. Quinn", "who_key": "Quinn William J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9622450.0, "score": 77.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "PR lands a director's $9.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000095017025034124/0000950170-25-034124-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876400}, {"id": "0001104659-24-099320", "src": "INSIDERS", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "William J. Quinn", "who_key": "Quinn William J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3994820.9144, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Big money into PR \u2014 A board member buys $4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000110465924099320/0001104659-24-099320-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1126960}], "institutional": [{"id": "13DG-0002100119-26-001638", "src": "13DG", "ticker": "PR", "cik": "1658566", "company": "Permian Resources Corp", "company_raw": "Permian Resources Corp", "who": "Permian Resources Corp", "who_key": "Permian Resources Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Permian Resources Corp takes a 5.08% passive stake in PR", "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/0002100119-26-001638-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}], "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": "Permian Resources Corporation Class A Common Stock", "new_value": "Permian Resources Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001658566", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001658566", "applied": 1, "detected_at": "2026-10-27T02:34:21.368708"}]}, "key_people": [{"who": "NGP XI US Holdings, L.P.", "who_key": "NGP XI US Holdings, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 837929446.605, "net": -837929446.605, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 339752248.68, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000089924323020684/0000899243-23-020684-index.htm"}, {"action": "SELL", "amount": 313057709.25, "date": "2023-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000089924323019482/0000899243-23-019482-index.htm"}, {"action": "SELL", "amount": 185119488.675, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000089924323008410/0000899243-23-008410-index.htm"}], "latest": {"action": "SELL", "amount": 339752248.68, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000089924323020684/0000899243-23-020684-index.htm"}}, {"who": "William J. Quinn", "who_key": "Quinn William J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16641795.9144, "sold": 679922621.9, "net": -663280825.9856, "trades": 7, "top_score": 77.8, "lean": "selling", "history": [{"action": "SELL", "amount": 10038484.11, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000119312526115943/0001193125-26-115943-index.htm"}, {"action": "SELL", "amount": 15321840.0, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000119312526104738/0001193125-26-104738-index.htm"}, {"action": "BUY", "amount": 3024525.0, "date": "2025-03-05", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000095017025035487/0000950170-25-035487-index.htm"}, {"action": "BUY", "amount": 9622450.0, "date": "2025-03-04", "score": 77.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000095017025034124/0000950170-25-034124-index.htm"}, {"action": "BUY", "amount": 3994820.9144, "date": "2024-09-11", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000110465924099320/0001104659-24-099320-index.htm"}, {"action": "SELL", "amount": 370575000.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000110465924062507/0001104659-24-062507-index.htm"}, {"action": "SELL", "amount": 283987297.79, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000110465924031590/0001104659-24-031590-index.htm"}], "latest": {"action": "SELL", "amount": 10038484.11, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000119312526115943/0001193125-26-115943-index.htm"}}, {"who": "EnCap Partners GP, LLC", "who_key": "EnCap Partners GP, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 402662078.44000006, "net": -402662078.44000006, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 164200000.00000003, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000095017024061775/0000950170-24-061775-index.htm"}, {"action": "SELL", "amount": 141390000.0, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000095017024028622/0000950170-24-028622-index.htm"}, {"action": "SELL", "amount": 97072078.44, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000089924323020675/0000899243-23-020675-index.htm"}], "latest": {"action": "SELL", "amount": 164200000.00000003, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000095017024061775/0000950170-24-061775-index.htm"}}, {"who": "Silver Run Sponsor, LLC", "who_key": "Silver Run Sponsor, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 225993007.65499997, "net": -225993007.65499997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72804058.83, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000110465923128327/0001104659-23-128327-index.htm"}, {"action": "SELL", "amount": 153188948.825, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000110465923032276/0001104659-23-032276-index.htm"}], "latest": {"action": "SELL", "amount": 72804058.83, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000110465923128327/0001104659-23-128327-index.htm"}}, {"who": "Riverstone Non-ECI Usrpi AIV, L.P.", "who_key": "Riverstone Non-ECI USRPI AIV, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 225993007.65499997, "net": -225993007.65499997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72804058.83, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000110465923128326/0001104659-23-128326-index.htm"}, {"action": "SELL", "amount": 153188948.825, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000110465923032273/0001104659-23-032273-index.htm"}], "latest": {"action": "SELL", "amount": 72804058.83, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000110465923128326/0001104659-23-128326-index.htm"}}, {"who": "REL US Centennial Holdings, LLC", "who_key": "REL US Centennial Holdings, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 225993007.65499997, "net": -225993007.65499997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72804058.83, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000110465923128324/0001104659-23-128324-index.htm"}, {"action": "SELL", "amount": 153188948.825, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000110465923032272/0001104659-23-032272-index.htm"}], "latest": {"action": "SELL", "amount": 72804058.83, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000110465923128324/0001104659-23-128324-index.htm"}}, {"who": "William M. Hickey III", "who_key": "Hickey William M III", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 89987052.0054, "net": -89987052.0054, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16512835.055399999, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000043/0001658566-26-000043-index.htm"}, {"action": "SELL", "amount": 10634216.95, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000017/0001658566-26-000017-index.htm"}, {"action": "SELL", "amount": 62840000.0, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856624000027/0001658566-24-000027-index.htm"}], "latest": {"action": "SELL", "amount": 16512835.055399999, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000043/0001658566-26-000043-index.htm"}}, {"who": "James H. Walter", "who_key": "Walter James H", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 85851609.035, "net": -85851609.035, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12377416.815, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000045/0001658566-26-000045-index.htm"}, {"action": "SELL", "amount": 10634192.219999999, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000018/0001658566-26-000018-index.htm"}, {"action": "SELL", "amount": 62840000.0, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856624000025/0001658566-24-000025-index.htm"}], "latest": {"action": "SELL", "amount": 12377416.815, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1658566/000165856626000045/0001658566-26-000045-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -372893.04339999997}], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-10-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001638", "price_sensitive": false}, {"form": "SD", "date": "2026-09-15", "title": "Form SD", "accession": "0001658566-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001658566-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001658566-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001658566-26-000113", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006718", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006715", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006714", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001658566-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001658566-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001658566-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001658566-26-000102", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001658566-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001658566-26-000094", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001658566-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001658566-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001658566-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001658566-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001844114-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001658566-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001665610-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001687707-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001968582-26-000484", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-20", "title": "Employee share plan", "accession": "0001193125-26-232599", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001658566-26-000075", "price_sensitive": true}], "performance": {"ticker": "PR", "has_prices": true, "summary": {"n": 5, "avg": 0.8438629982574639, "win_rate": 1.0, "best": 1.3783185840707968, "worst": 0.6487730061349695, "as_of": "2026-08-14"}, "buys": [{"who": "Quinn William J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3024525.0, "date": "2025-03-05", "score": 60.3, "ref_price": 12.43, "return": 0.7296862429605793}, {"who": "Quinn William J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9622450.0, "date": "2025-03-04", "score": 77.8, "ref_price": 12.55, "return": 0.7131474103585657}, {"who": "Quinn William J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3994820.9144, "date": "2024-09-11", "score": 62.0, "ref_price": 13.04, "return": 0.6487730061349695}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-09", "score": 0.0, "ref_price": 12.29, "return": 0.7493897477624086}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-12-12", "score": 0.0, "ref_price": 9.04, "return": 1.3783185840707968}]}, "price_series": [{"date": "2016-10-12", "close": 16.4, "volume": 354075.0}, {"date": "2016-10-13", "close": 15.99, "volume": 589176.0}, {"date": "2016-10-14", "close": 15.5, "volume": 718769.0}, {"date": "2016-10-17", "close": 15.14, "volume": 443346.0}, {"date": "2016-10-18", "close": 14.92, "volume": 769575.0}, {"date": "2016-10-19", "close": 14.9, "volume": 592713.0}, {"date": "2016-10-20", "close": 14.49, "volume": 469303.0}, {"date": "2016-10-21", "close": 14.86, "volume": 748002.0}, {"date": "2016-10-24", "close": 14.54, "volume": 446429.0}, {"date": "2016-10-25", "close": 14.3, "volume": 361035.0}, {"date": "2016-10-26", "close": 14.24, "volume": 499562.0}, {"date": "2016-10-27", "close": 14.52, "volume": 891798.0}, {"date": "2016-10-28", "close": 14.88, "volume": 1171555.0}, {"date": "2016-10-31", "close": 14.85, "volume": 575916.0}, {"date": "2016-11-01", "close": 15.1, "volume": 950004.0}, {"date": "2016-11-02", "close": 15.1, "volume": 877067.0}, {"date": "2016-11-03", "close": 14.86, "volume": 804917.0}, {"date": "2016-11-04", "close": 15.09, "volume": 460713.0}, {"date": "2016-11-07", "close": 15.29, "volume": 477916.0}, {"date": "2016-11-08", "close": 15.07, "volume": 398054.0}, {"date": "2016-11-09", "close": 15.16, "volume": 1108437.0}, {"date": "2016-11-10", "close": 14.81, "volume": 1403734.0}, {"date": "2016-11-11", "close": 14.5, "volume": 1609359.0}, {"date": "2016-11-14", "close": 14.51, "volume": 936286.0}, {"date": "2016-11-15", "close": 14.63, "volume": 1380018.0}, {"date": "2016-11-16", "close": 14.33, "volume": 269836.0}, {"date": "2016-11-17", "close": 13.49, "volume": 1483010.0}, {"date": "2016-11-18", "close": 14.08, "volume": 817223.0}, {"date": "2016-11-21", "close": 14.75, "volume": 486144.0}, {"date": "2016-11-22", "close": 14.81, "volume": 1212324.0}, {"date": "2016-11-23", "close": 15.25, "volume": 422970.0}, {"date": "2016-11-25", "close": 15.31, "volume": 132974.0}, {"date": "2016-11-28", "close": 16.4, "volume": 2427857.0}, {"date": "2016-11-29", "close": 16.34, "volume": 831608.0}, {"date": "2016-11-30", "close": 18.2, "volume": 1672907.0}, {"date": "2016-12-01", "close": 17.98, "volume": 1078151.0}, {"date": "2016-12-02", "close": 18.06, "volume": 505316.0}, {"date": "2016-12-05", "close": 18.63, "volume": 1983160.0}, {"date": "2016-12-06", "close": 18.65, "volume": 938845.0}, {"date": "2016-12-07", "close": 18.61, "volume": 836299.0}, {"date": "2016-12-08", "close": 18.29, "volume": 653328.0}, {"date": "2016-12-09", "close": 18.45, "volume": 806416.0}, {"date": "2016-12-12", "close": 19.03, "volume": 1437144.0}, {"date": "2016-12-13", "close": 19.16, "volume": 991500.0}, {"date": "2016-12-14", "close": 18.92, "volume": 1724332.0}, {"date": "2016-12-15", "close": 20.03, "volume": 1336046.0}, {"date": "2016-12-16", "close": 19.5, "volume": 5910823.0}, {"date": "2016-12-19", "close": 19.61, "volume": 1026226.0}, {"date": "2016-12-20", "close": 19.84, "volume": 1467795.0}, {"date": "2016-12-21", "close": 20.06, "volume": 1174536.0}, {"date": "2016-12-22", "close": 19.53, "volume": 845061.0}, {"date": "2016-12-23", "close": 19.09, "volume": 1477420.0}, {"date": "2016-12-27", "close": 19.24, "volume": 579948.0}, {"date": "2016-12-28", "close": 20.01, "volume": 1528042.0}, {"date": "2016-12-29", "close": 19.73, "volume": 919214.0}, {"date": "2016-12-30", "close": 19.72, "volume": 778138.0}, {"date": "2017-01-03", "close": 19.49, "volume": 946622.0}, {"date": "2017-01-04", "close": 19.8, "volume": 690904.0}, {"date": "2017-01-05", "close": 19.24, "volume": 960605.0}, {"date": "2017-01-06", "close": 19.05, "volume": 766015.0}, {"date": "2017-01-09", "close": 18.77, "volume": 424281.0}, {"date": "2017-01-10", "close": 18.86, "volume": 485708.0}, {"date": "2017-01-11", "close": 18.6, "volume": 511973.0}, {"date": "2017-01-12", "close": 18.48, "volume": 1061961.0}, {"date": "2017-01-13", "close": 18.34, "volume": 793248.0}, {"date": "2017-01-17", "close": 18.61, "volume": 653185.0}, {"date": "2017-01-18", "close": 18.87, "volume": 771858.0}, {"date": "2017-01-19", "close": 18.61, "volume": 416053.0}, {"date": "2017-01-20", "close": 17.98, "volume": 665120.0}, {"date": "2017-01-23", "close": 18.01, "volume": 569620.0}, {"date": "2017-01-24", "close": 18.53, "volume": 510264.0}, {"date": "2017-01-25", "close": 18.54, "volume": 383371.0}, {"date": "2017-01-26", "close": 18.46, "volume": 507218.0}, {"date": "2017-01-27", "close": 18.6, "volume": 384118.0}, {"date": "2017-01-30", "close": 18.33, "volume": 575800.0}, {"date": "2017-01-31", "close": 18.27, "volume": 470754.0}, {"date": "2017-02-01", "close": 18.11, "volume": 1160044.0}, {"date": "2017-02-02", "close": 18.51, "volume": 811009.0}, {"date": "2017-02-03", "close": 18.55, "volume": 670812.0}, {"date": "2017-02-06", "close": 18.48, "volume": 421021.0}, {"date": "2017-02-07", "close": 18.1, "volume": 701001.0}, {"date": "2017-02-08", "close": 18.03, "volume": 914944.0}, {"date": "2017-02-09", "close": 18.28, "volume": 1239985.0}, {"date": "2017-02-10", "close": 18.14, "volume": 1356287.0}, {"date": "2017-02-13", "close": 17.94, "volume": 693509.0}, {"date": "2017-02-14", "close": 18.41, "volume": 818685.0}, {"date": "2017-02-15", "close": 18.55, "volume": 508364.0}, {"date": "2017-02-16", "close": 18.19, "volume": 1235894.0}, {"date": "2017-02-17", "close": 18.3, "volume": 493929.0}, {"date": "2017-02-21", "close": 18.6, "volume": 957383.0}, {"date": "2017-02-22", "close": 18.54, "volume": 1283325.0}, {"date": "2017-02-23", "close": 18.84, "volume": 1012286.0}, {"date": "2017-02-24", "close": 18.91, "volume": 862654.0}, {"date": "2017-02-27", "close": 19.54, "volume": 3482715.0}, {"date": "2017-02-28", "close": 18.81, "volume": 1864271.0}, {"date": "2017-03-01", "close": 18.65, "volume": 1233233.0}, {"date": "2017-03-02", "close": 18.21, "volume": 872472.0}, {"date": "2017-03-03", "close": 18.3, "volume": 497837.0}, {"date": "2017-03-06", "close": 18.86, "volume": 1111994.0}, {"date": "2017-03-07", "close": 18.61, "volume": 981190.0}, {"date": "2017-03-08", "close": 18.2, "volume": 1776974.0}, {"date": "2017-03-09", "close": 17.81, "volume": 1356252.0}, {"date": "2017-03-10", "close": 17.35, "volume": 1285944.0}, {"date": "2017-03-13", "close": 17.99, "volume": 994822.0}, {"date": "2017-03-14", "close": 17.98, "volume": 949094.0}, {"date": "2017-03-15", "close": 18.18, "volume": 1924185.0}, {"date": "2017-03-16", "close": 18.21, "volume": 976523.0}, {"date": "2017-03-17", "close": 18.63, "volume": 4365174.0}, {"date": "2017-03-20", "close": 18.86, "volume": 1192313.0}, {"date": "2017-03-21", "close": 18.37, "volume": 1626576.0}, {"date": "2017-03-22", "close": 18.24, "volume": 1742452.0}, {"date": "2017-03-23", "close": 17.08, "volume": 4938954.0}, {"date": "2017-03-24", "close": 17.17, "volume": 1809487.0}, {"date": "2017-03-27", "close": 17.41, "volume": 1369387.0}, {"date": "2017-03-28", "close": 18.15, "volume": 861833.0}, {"date": "2017-03-29", "close": 18.2, "volume": 680393.0}, {"date": "2017-03-30", "close": 18.06, "volume": 850071.0}, {"date": "2017-03-31", "close": 18.23, "volume": 906277.0}, {"date": "2017-04-03", "close": 18.29, "volume": 1687902.0}, {"date": "2017-04-04", "close": 18.98, "volume": 2006353.0}, {"date": "2017-04-05", "close": 18.69, "volume": 2377794.0}, {"date": "2017-04-06", "close": 19.25, "volume": 1151162.0}, {"date": "2017-04-07", "close": 19.02, "volume": 3130924.0}, {"date": "2017-04-10", "close": 19.53, "volume": 802688.0}, {"date": "2017-04-11", "close": 20.19, "volume": 1173254.0}, {"date": "2017-04-12", "close": 20.06, "volume": 824446.0}, {"date": "2017-04-13", "close": 19.79, "volume": 1505728.0}, {"date": "2017-04-17", "close": 19.7, "volume": 914686.0}, {"date": "2017-04-18", "close": 19.21, "volume": 1071610.0}, {"date": "2017-04-19", "close": 18.36, "volume": 1010112.0}, {"date": "2017-04-20", "close": 17.62, "volume": 1032691.0}, {"date": "2017-04-21", "close": 16.97, "volume": 2069921.0}, {"date": "2017-04-24", "close": 16.8, "volume": 1471119.0}, {"date": "2017-04-25", "close": 17.39, "volume": 833990.0}, {"date": "2017-04-26", "close": 17.02, "volume": 1327345.0}, {"date": "2017-04-27", "close": 16.7, "volume": 2018217.0}, {"date": "2017-04-28", "close": 16.49, "volume": 1256140.0}, {"date": "2017-05-01", "close": 15.91, "volume": 2397249.0}, {"date": "2017-05-02", "close": 15.76, "volume": 2849030.0}, {"date": "2017-05-03", "close": 16.04, "volume": 1039584.0}, {"date": "2017-05-04", "close": 15.93, "volume": 1454449.0}, {"date": "2017-05-05", "close": 16.09, "volume": 3793491.0}, {"date": "2017-05-08", "close": 16.1, "volume": 1303722.0}, {"date": "2017-05-09", "close": 15.8, "volume": 1753150.0}, {"date": "2017-05-10", "close": 16.31, "volume": 2234233.0}, {"date": "2017-05-11", "close": 16.13, "volume": 1522542.0}, {"date": "2017-05-12", "close": 16.57, "volume": 1910097.0}, {"date": "2017-05-15", "close": 16.64, "volume": 1628060.0}, {"date": "2017-05-16", "close": 16.73, "volume": 2278366.0}, {"date": "2017-05-17", "close": 16.56, "volume": 1864878.0}, {"date": "2017-05-18", "close": 16.48, "volume": 1721684.0}, {"date": "2017-05-19", "close": 16.73, "volume": 1369793.0}, {"date": "2017-05-22", "close": 16.38, "volume": 694866.0}, {"date": "2017-05-23", "close": 16.17, "volume": 820066.0}, {"date": "2017-05-24", "close": 15.86, "volume": 1082486.0}, {"date": "2017-05-25", "close": 15.58, "volume": 1375994.0}, {"date": "2017-05-26", "close": 15.86, "volume": 774255.0}, {"date": "2017-05-30", "close": 15.48, "volume": 863452.0}, {"date": "2017-05-31", "close": 15.59, "volume": 2826314.0}, {"date": "2017-06-01", "close": 15.78, "volume": 1375009.0}, {"date": "2017-06-02", "close": 15.25, "volume": 1577853.0}, {"date": "2017-06-05", "close": 14.97, "volume": 1180911.0}, {"date": "2017-06-06", "close": 15.55, "volume": 990983.0}, {"date": "2017-06-07", "close": 14.46, "volume": 1146062.0}, {"date": "2017-06-08", "close": 14.69, "volume": 1434144.0}, {"date": "2017-06-09", "close": 15.05, "volume": 1212737.0}, {"date": "2017-06-12", "close": 15.09, "volume": 1706158.0}, {"date": "2017-06-13", "close": 15.34, "volume": 1425391.0}, {"date": "2017-06-14", "close": 15.03, "volume": 1833435.0}, {"date": "2017-06-15", "close": 14.49, "volume": 865184.0}, {"date": "2017-06-16", "close": 14.49, "volume": 4169469.0}, {"date": "2017-06-19", "close": 14.62, "volume": 1422825.0}, {"date": "2017-06-20", "close": 14.62, "volume": 1373776.0}, {"date": "2017-06-21", "close": 14.7, "volume": 1100465.0}, {"date": "2017-06-22", "close": 14.68, "volume": 826483.0}, {"date": "2017-06-23", "close": 15.13, "volume": 8368757.0}, {"date": "2017-06-26", "close": 14.82, "volume": 1513742.0}, {"date": "2017-06-27", "close": 14.81, "volume": 1867920.0}, {"date": "2017-06-28", "close": 15.46, "volume": 1749466.0}, {"date": "2017-06-29", "close": 15.48, "volume": 1953268.0}, {"date": "2017-06-30", "close": 15.82, "volume": 1541246.0}, {"date": "2017-07-03", "close": 16.46, "volume": 668135.0}, {"date": "2017-07-05", "close": 15.69, "volume": 2543816.0}, {"date": "2017-07-06", "close": 15.06, "volume": 2017913.0}, {"date": "2017-07-07", "close": 14.35, "volume": 1447090.0}, {"date": "2017-07-10", "close": 14.91, "volume": 1019537.0}, {"date": "2017-07-11", "close": 15.14, "volume": 615384.0}, {"date": "2017-07-12", "close": 15.41, "volume": 1348730.0}, {"date": "2017-07-13", "close": 15.54, "volume": 1084110.0}, {"date": "2017-07-14", "close": 16.12, "volume": 1499510.0}, {"date": "2017-07-17", "close": 16.24, "volume": 1415753.0}, {"date": "2017-07-18", "close": 16.27, "volume": 1826847.0}, {"date": "2017-07-19", "close": 16.47, "volume": 1407908.0}, {"date": "2017-07-20", "close": 16.12, "volume": 1487472.0}, {"date": "2017-07-21", "close": 15.77, "volume": 1379983.0}, {"date": "2017-07-24", "close": 15.93, "volume": 865093.0}, {"date": "2017-07-25", "close": 16.57, "volume": 1145341.0}, {"date": "2017-07-26", "close": 16.91, "volume": 1135707.0}, {"date": "2017-07-27", "close": 17.12, "volume": 720348.0}, {"date": "2017-07-28", "close": 16.97, "volume": 1524047.0}, {"date": "2017-07-31", "close": 16.78, "volume": 1450437.0}, {"date": "2017-08-01", "close": 16.56, "volume": 896502.0}, {"date": "2017-08-02", "close": 16.24, "volume": 1733910.0}, {"date": "2017-08-03", "close": 15.48, "volume": 1556710.0}, {"date": "2017-08-04", "close": 15.75, "volume": 1947841.0}, {"date": "2017-08-07", "close": 15.88, "volume": 1455168.0}, {"date": "2017-08-08", "close": 16.59, "volume": 3639005.0}, {"date": "2017-08-09", "close": 16.39, "volume": 1413981.0}, {"date": "2017-08-10", "close": 16.15, "volume": 1524650.0}, {"date": "2017-08-11", "close": 16.73, "volume": 1176474.0}, {"date": "2017-08-14", "close": 16.37, "volume": 878872.0}, {"date": "2017-08-15", "close": 16.47, "volume": 801196.0}, {"date": "2017-08-16", "close": 16.37, "volume": 498275.0}, {"date": "2017-08-17", "close": 15.99, "volume": 644071.0}, {"date": "2017-08-18", "close": 16.21, "volume": 907133.0}, {"date": "2017-08-21", "close": 15.94, "volume": 674867.0}, {"date": "2017-08-22", "close": 16.34, "volume": 681915.0}, {"date": "2017-08-23", "close": 16.94, "volume": 1116038.0}, {"date": "2017-08-24", "close": 16.84, "volume": 686953.0}, {"date": "2017-08-25", "close": 17.08, "volume": 611610.0}, {"date": "2017-08-28", "close": 16.84, "volume": 645505.0}, {"date": "2017-08-29", "close": 17.04, "volume": 520663.0}, {"date": "2017-08-30", "close": 16.7, "volume": 1381105.0}, {"date": "2017-08-31", "close": 17.29, "volume": 687976.0}, {"date": "2017-09-01", "close": 17.46, "volume": 1095594.0}, {"date": "2017-09-05", "close": 17.48, "volume": 1149681.0}, {"date": "2017-09-06", "close": 17.675, "volume": 1072834.0}, {"date": "2017-09-07", "close": 17.2, "volume": 803317.0}, {"date": "2017-09-08", "close": 16.73, "volume": 1879554.0}, {"date": "2017-09-11", "close": 17.02, "volume": 925844.0}, {"date": "2017-09-12", "close": 17.47, "volume": 1477313.0}, {"date": "2017-09-13", "close": 17.8, "volume": 1101961.0}, {"date": "2017-09-14", "close": 17.78, "volume": 2105532.0}, {"date": "2017-09-15", "close": 17.28, "volume": 2420668.0}, {"date": "2017-09-18", "close": 17.91, "volume": 1362294.0}, {"date": "2017-09-19", "close": 17.58, "volume": 1123567.0}, {"date": "2017-09-20", "close": 17.9, "volume": 789110.0}, {"date": "2017-09-21", "close": 18.0, "volume": 770186.0}, {"date": "2017-09-22", "close": 18.06, "volume": 649395.0}, {"date": "2017-09-25", "close": 18.91, "volume": 1867532.0}, {"date": "2017-09-26", "close": 19.02, "volume": 1671704.0}, {"date": "2017-09-27", "close": 19.19, "volume": 871460.0}, {"date": "2017-09-28", "close": 18.66, "volume": 1362416.0}, {"date": "2017-09-29", "close": 17.97, "volume": 1292155.0}, {"date": "2017-10-02", "close": 18.28, "volume": 960983.0}, {"date": "2017-10-03", "close": 18.37, "volume": 1021383.0}, {"date": "2017-10-04", "close": 18.62, "volume": 901549.0}, {"date": "2017-10-05", "close": 18.57, "volume": 696447.0}, {"date": "2017-10-06", "close": 18.34, "volume": 751786.0}, {"date": "2017-10-09", "close": 18.33, "volume": 417617.0}, {"date": "2017-10-10", "close": 18.38, "volume": 704348.0}, {"date": "2017-10-11", "close": 18.79, "volume": 842516.0}, {"date": "2017-10-12", "close": 18.8, "volume": 834903.0}, {"date": "2017-10-13", "close": 18.68, "volume": 701613.0}, {"date": "2017-10-16", "close": 18.73, "volume": 865158.0}, {"date": "2017-10-17", "close": 18.34, "volume": 1162481.0}, {"date": "2017-10-18", "close": 18.55, "volume": 1791617.0}, {"date": "2017-10-19", "close": 18.48, "volume": 1466820.0}, {"date": "2017-10-20", "close": 18.55, "volume": 1345926.0}, {"date": "2017-10-23", "close": 18.59, "volume": 2026518.0}, {"date": "2017-10-24", "close": 18.95, "volume": 2224527.0}, {"date": "2017-10-25", "close": 18.62, "volume": 1947993.0}, {"date": "2017-10-26", "close": 18.52, "volume": 1082348.0}, {"date": "2017-10-27", "close": 19.05, "volume": 1470590.0}, {"date": "2017-10-30", "close": 19.3, "volume": 1546203.0}, {"date": "2017-10-31", "close": 19.43, "volume": 1500592.0}, {"date": "2017-11-01", "close": 19.45, "volume": 2548387.0}, {"date": "2017-11-02", "close": 19.24, "volume": 1832749.0}, {"date": "2017-11-03", "close": 20.29, "volume": 1788333.0}, {"date": "2017-11-06", "close": 20.74, "volume": 3244905.0}, {"date": "2017-11-07", "close": 21.02, "volume": 4161448.0}, {"date": "2017-11-08", "close": 20.03, "volume": 8071253.0}, {"date": "2017-11-09", "close": 20.26, "volume": 3583556.0}, {"date": "2017-11-10", "close": 20.2, "volume": 3400127.0}, {"date": "2017-11-13", "close": 20.09, "volume": 2709784.0}, {"date": "2017-11-14", "close": 19.78, "volume": 3125863.0}, {"date": "2017-11-15", "close": 19.4, "volume": 2345361.0}, {"date": "2017-11-16", "close": 19.69, "volume": 1999186.0}, {"date": "2017-11-17", "close": 20.08, "volume": 2817462.0}, {"date": "2017-11-20", "close": 20.06, "volume": 1772579.0}, {"date": "2017-11-21", "close": 20.34, "volume": 1463388.0}, {"date": "2017-11-22", "close": 20.78, "volume": 1362207.0}, {"date": "2017-11-24", "close": 20.76, "volume": 602494.0}, {"date": "2017-11-27", "close": 20.03, "volume": 1545034.0}, {"date": "2017-11-28", "close": 19.83, "volume": 2087853.0}, {"date": "2017-11-29", "close": 19.8, "volume": 2265559.0}, {"date": "2017-11-30", "close": 20.29, "volume": 2192883.0}, {"date": "2017-12-01", "close": 20.61, "volume": 1389297.0}, {"date": "2017-12-04", "close": 19.94, "volume": 1601316.0}, {"date": "2017-12-05", "close": 19.46, "volume": 1504806.0}, {"date": "2017-12-06", "close": 18.87, "volume": 848573.0}, {"date": "2017-12-07", "close": 18.88, "volume": 1063581.0}, {"date": "2017-12-08", "close": 18.93, "volume": 1056942.0}, {"date": "2017-12-11", "close": 19.41, "volume": 657987.0}, {"date": "2017-12-12", "close": 19.29, "volume": 1122444.0}, {"date": "2017-12-13", "close": 19.35, "volume": 1055521.0}, {"date": "2017-12-14", "close": 19.27, "volume": 1630637.0}, {"date": "2017-12-15", "close": 18.83, "volume": 2615834.0}, {"date": "2017-12-18", "close": 19.02, "volume": 1541298.0}, {"date": "2017-12-19", "close": 18.99, "volume": 2134083.0}, {"date": "2017-12-20", "close": 19.29, "volume": 1756660.0}, {"date": "2017-12-21", "close": 19.84, "volume": 1912511.0}, {"date": "2017-12-22", "close": 20.14, "volume": 1462503.0}, {"date": "2017-12-26", "close": 20.68, "volume": 742739.0}, {"date": "2017-12-27", "close": 20.22, "volume": 933353.0}, {"date": "2017-12-28", "close": 20.17, "volume": 1024354.0}, {"date": "2017-12-29", "close": 19.8, "volume": 1596535.0}, {"date": "2018-01-02", "close": 20.0, "volume": 991482.0}, {"date": "2018-01-03", "close": 20.33, "volume": 1868442.0}, {"date": "2018-01-04", "close": 20.37, "volume": 1721000.0}, {"date": "2018-01-05", "close": 20.12, "volume": 1011214.0}, {"date": "2018-01-08", "close": 20.22, "volume": 1278434.0}, {"date": "2018-01-09", "close": 20.07, "volume": 1622394.0}, {"date": "2018-01-10", "close": 19.81, "volume": 1313376.0}, {"date": "2018-01-11", "close": 20.29, "volume": 1429951.0}, {"date": "2018-01-12", "close": 20.29, "volume": 746775.0}, {"date": "2018-01-16", "close": 19.92, "volume": 1500557.0}, {"date": "2018-01-17", "close": 20.44, "volume": 1522515.0}, {"date": "2018-01-18", "close": 20.31, "volume": 1407841.0}, {"date": "2018-01-19", "close": 20.78, "volume": 1181707.0}, {"date": "2018-01-22", "close": 21.49, "volume": 1496097.0}, {"date": "2018-01-23", "close": 21.725, "volume": 1739341.0}, {"date": "2018-01-24", "close": 21.35, "volume": 3654615.0}, {"date": "2018-01-25", "close": 20.45, "volume": 2156866.0}, {"date": "2018-01-26", "close": 20.54, "volume": 2025159.0}, {"date": "2018-01-29", "close": 21.12, "volume": 2782031.0}, {"date": "2018-01-30", "close": 20.92, "volume": 1637586.0}, {"date": "2018-01-31", "close": 20.41, "volume": 2873860.0}, {"date": "2018-02-01", "close": 20.38, "volume": 1298868.0}, {"date": "2018-02-02", "close": 19.65, "volume": 2376526.0}, {"date": "2018-02-05", "close": 19.2, "volume": 1934690.0}, {"date": "2018-02-06", "close": 19.61, "volume": 2494393.0}, {"date": "2018-02-07", "close": 19.03, "volume": 1637733.0}, {"date": "2018-02-08", "close": 18.33, "volume": 1710557.0}, {"date": "2018-02-09", "close": 18.1, "volume": 3123647.0}, {"date": "2018-02-12", "close": 18.67, "volume": 1416649.0}, {"date": "2018-02-13", "close": 17.92, "volume": 1388733.0}, {"date": "2018-02-14", "close": 18.95, "volume": 1361206.0}, {"date": "2018-02-15", "close": 18.76, "volume": 1122167.0}, {"date": "2018-02-16", "close": 18.77, "volume": 1039030.0}, {"date": "2018-02-20", "close": 18.61, "volume": 1068228.0}, {"date": "2018-02-21", "close": 17.9, "volume": 1537740.0}, {"date": "2018-02-22", "close": 18.46, "volume": 1363940.0}, {"date": "2018-02-23", "close": 18.95, "volume": 1394581.0}, {"date": "2018-02-26", "close": 19.26, "volume": 1848676.0}, {"date": "2018-02-27", "close": 19.3, "volume": 3166374.0}, {"date": "2018-02-28", "close": 19.08, "volume": 2575009.0}, {"date": "2018-03-01", "close": 19.5, "volume": 1311573.0}, {"date": "2018-03-02", "close": 19.93, "volume": 1429069.0}, {"date": "2018-03-05", "close": 20.06, "volume": 1267540.0}, {"date": "2018-03-06", "close": 19.4, "volume": 6721607.0}, {"date": "2018-03-07", "close": 18.36, "volume": 3047483.0}, {"date": "2018-03-08", "close": 18.06, "volume": 2815851.0}, {"date": "2018-03-09", "close": 18.06, "volume": 2317411.0}, {"date": "2018-03-12", "close": 18.07, "volume": 4425924.0}, {"date": "2018-03-13", "close": 18.34, "volume": 2862964.0}, {"date": "2018-03-14", "close": 18.63, "volume": 1342634.0}, {"date": "2018-03-15", "close": 18.05, "volume": 1676633.0}, {"date": "2018-03-16", "close": 18.22, "volume": 3454842.0}, {"date": "2018-03-19", "close": 17.91, "volume": 2056070.0}, {"date": "2018-03-20", "close": 18.46, "volume": 1349790.0}, {"date": "2018-03-21", "close": 18.94, "volume": 1492078.0}, {"date": "2018-03-22", "close": 18.15, "volume": 1226526.0}, {"date": "2018-03-23", "close": 18.19, "volume": 1560379.0}, {"date": "2018-03-26", "close": 18.49, "volume": 1505543.0}, {"date": "2018-03-27", "close": 17.51, "volume": 1883903.0}, {"date": "2018-03-28", "close": 17.61, "volume": 2149622.0}, {"date": "2018-03-29", "close": 18.35, "volume": 2409111.0}, {"date": "2018-04-02", "close": 17.73, "volume": 1515248.0}, {"date": "2018-04-03", "close": 17.51, "volume": 2651676.0}, {"date": "2018-04-04", "close": 17.09, "volume": 2437136.0}, {"date": "2018-04-05", "close": 17.53, "volume": 2340999.0}, {"date": "2018-04-06", "close": 16.75, "volume": 2900549.0}, {"date": "2018-04-09", "close": 16.57, "volume": 2617242.0}, {"date": "2018-04-10", "close": 17.02, "volume": 2807592.0}, {"date": "2018-04-11", "close": 17.33, "volume": 3379510.0}, {"date": "2018-04-12", "close": 17.07, "volume": 2678967.0}, {"date": "2018-04-13", "close": 17.36, "volume": 2563748.0}, {"date": "2018-04-16", "close": 17.43, "volume": 1606487.0}, {"date": "2018-04-17", "close": 17.45, "volume": 1580689.0}, {"date": "2018-04-18", "close": 18.62, "volume": 4767784.0}, {"date": "2018-04-19", "close": 18.73, "volume": 2675723.0}, {"date": "2018-04-20", "close": 18.92, "volume": 2343080.0}, {"date": "2018-04-23", "close": 19.2, "volume": 1804873.0}, {"date": "2018-04-24", "close": 18.47, "volume": 4485646.0}, {"date": "2018-04-25", "close": 18.48, "volume": 2030716.0}, {"date": "2018-04-26", "close": 18.18, "volume": 1977389.0}, {"date": "2018-04-27", "close": 17.81, "volume": 1314697.0}, {"date": "2018-04-30", "close": 18.5, "volume": 1844604.0}, {"date": "2018-05-01", "close": 18.55, "volume": 1169573.0}, {"date": "2018-05-02", "close": 18.61, "volume": 1484011.0}, {"date": "2018-05-03", "close": 18.23, "volume": 1448151.0}, {"date": "2018-05-04", "close": 18.48, "volume": 1728883.0}, {"date": "2018-05-07", "close": 18.97, "volume": 2707874.0}, {"date": "2018-05-08", "close": 19.49, "volume": 3368264.0}, {"date": "2018-05-09", "close": 20.44, "volume": 6874051.0}, {"date": "2018-05-10", "close": 20.44, "volume": 4617441.0}, {"date": "2018-05-11", "close": 19.54, "volume": 1921106.0}, {"date": "2018-05-14", "close": 19.56, "volume": 2827393.0}, {"date": "2018-05-15", "close": 19.72, "volume": 2167994.0}, {"date": "2018-05-16", "close": 19.12, "volume": 2636557.0}, {"date": "2018-05-17", "close": 19.74, "volume": 4557369.0}, {"date": "2018-05-18", "close": 19.69, "volume": 2010954.0}, {"date": "2018-05-21", "close": 20.35, "volume": 2067332.0}, {"date": "2018-05-22", "close": 19.78, "volume": 2291102.0}, {"date": "2018-05-23", "close": 19.36, "volume": 2471052.0}, {"date": "2018-05-24", "close": 18.86, "volume": 1975532.0}, {"date": "2018-05-25", "close": 17.94, "volume": 3196098.0}, {"date": "2018-05-29", "close": 17.69, "volume": 3252927.0}, {"date": "2018-05-30", "close": 18.58, "volume": 2863308.0}, {"date": "2018-05-31", "close": 17.6, "volume": 3754742.0}, {"date": "2018-06-01", "close": 16.92, "volume": 5016583.0}, {"date": "2018-06-04", "close": 16.34, "volume": 4713153.0}, {"date": "2018-06-05", "close": 16.44, "volume": 3630358.0}, {"date": "2018-06-06", "close": 16.41, "volume": 3179323.0}, {"date": "2018-06-07", "close": 17.16, "volume": 4819294.0}, {"date": "2018-06-08", "close": 16.93, "volume": 3086109.0}, {"date": "2018-06-11", "close": 17.0, "volume": 1926799.0}, {"date": "2018-06-12", "close": 17.38, "volume": 4029577.0}, {"date": "2018-06-13", "close": 17.51, "volume": 3596103.0}, {"date": "2018-06-14", "close": 16.78, "volume": 3002559.0}, {"date": "2018-06-15", "close": 16.29, "volume": 3935267.0}, {"date": "2018-06-18", "close": 16.48, "volume": 2916564.0}, {"date": "2018-06-19", "close": 17.3, "volume": 3499354.0}, {"date": "2018-06-20", "close": 17.65, "volume": 2572659.0}, {"date": "2018-06-21", "close": 17.28, "volume": 2942302.0}, {"date": "2018-06-22", "close": 17.96, "volume": 5179166.0}, {"date": "2018-06-25", "close": 17.73, "volume": 1558636.0}, {"date": "2018-06-26", "close": 18.38, "volume": 2391549.0}, {"date": "2018-06-27", "close": 18.85, "volume": 4297748.0}, {"date": "2018-06-28", "close": 18.51, "volume": 3482252.0}, {"date": "2018-06-29", "close": 18.06, "volume": 2843079.0}, {"date": "2018-07-02", "close": 17.22, "volume": 2074017.0}, {"date": "2018-07-03", "close": 17.56, "volume": 1044778.0}, {"date": "2018-07-05", "close": 17.16, "volume": 2012266.0}, {"date": "2018-07-06", "close": 17.84, "volume": 3180311.0}, {"date": "2018-07-09", "close": 18.47, "volume": 2341187.0}, {"date": "2018-07-10", "close": 18.32, "volume": 2099560.0}, {"date": "2018-07-11", "close": 18.08, "volume": 2447361.0}, {"date": "2018-07-12", "close": 17.99, "volume": 1962365.0}, {"date": "2018-07-13", "close": 17.89, "volume": 1718455.0}, {"date": "2018-07-16", "close": 17.49, "volume": 1626130.0}, {"date": "2018-07-17", "close": 17.36, "volume": 973851.0}, {"date": "2018-07-18", "close": 17.39, "volume": 1785164.0}, {"date": "2018-07-19", "close": 17.73, "volume": 1534411.0}, {"date": "2018-07-20", "close": 17.47, "volume": 1555459.0}, {"date": "2018-07-23", "close": 17.25, "volume": 1312075.0}, {"date": "2018-07-24", "close": 17.44, "volume": 1711230.0}, {"date": "2018-07-25", "close": 17.72, "volume": 1035490.0}, {"date": "2018-07-26", "close": 17.55, "volume": 1447150.0}, {"date": "2018-07-27", "close": 17.44, "volume": 1139021.0}, {"date": "2018-07-30", "close": 18.05, "volume": 2237484.0}, {"date": "2018-07-31", "close": 17.96, "volume": 1730560.0}, {"date": "2018-08-01", "close": 18.26, "volume": 2411792.0}, {"date": "2018-08-02", "close": 18.51, "volume": 2111650.0}, {"date": "2018-08-03", "close": 17.66, "volume": 2999263.0}, {"date": "2018-08-06", "close": 17.8, "volume": 2877317.0}, {"date": "2018-08-07", "close": 18.4, "volume": 5893054.0}, {"date": "2018-08-08", "close": 18.39, "volume": 4356643.0}, {"date": "2018-08-09", "close": 18.43, "volume": 2470506.0}, {"date": "2018-08-10", "close": 18.51, "volume": 1788851.0}, {"date": "2018-08-13", "close": 17.99, "volume": 1617857.0}, {"date": "2018-08-14", "close": 18.32, "volume": 3470079.0}, {"date": "2018-08-15", "close": 17.36, "volume": 3112665.0}, {"date": "2018-08-16", "close": 17.52, "volume": 1518464.0}, {"date": "2018-08-17", "close": 17.77, "volume": 865704.0}, {"date": "2018-08-20", "close": 17.56, "volume": 1157385.0}, {"date": "2018-08-21", "close": 18.09, "volume": 2228936.0}, {"date": "2018-08-22", "close": 18.21, "volume": 1358870.0}, {"date": "2018-08-23", "close": 18.4, "volume": 1684425.0}, {"date": "2018-08-24", "close": 18.8, "volume": 1540088.0}, {"date": "2018-08-27", "close": 18.9, "volume": 951158.0}, {"date": "2018-08-28", "close": 18.78, "volume": 1903894.0}, {"date": "2018-08-29", "close": 19.05, "volume": 1927383.0}, {"date": "2018-08-30", "close": 19.4, "volume": 2074858.0}, {"date": "2018-08-31", "close": 19.27, "volume": 1360988.0}, {"date": "2018-09-04", "close": 19.11, "volume": 2370388.0}, {"date": "2018-09-05", "close": 19.13, "volume": 2552301.0}, {"date": "2018-09-06", "close": 18.94, "volume": 2367263.0}, {"date": "2018-09-07", "close": 19.22, "volume": 3426742.0}, {"date": "2018-09-10", "close": 19.65, "volume": 3476147.0}, {"date": "2018-09-11", "close": 20.23, "volume": 3355008.0}, {"date": "2018-09-12", "close": 21.02, "volume": 4471711.0}, {"date": "2018-09-13", "close": 21.05, "volume": 4099700.0}, {"date": "2018-09-14", "close": 21.12, "volume": 1546689.0}, {"date": "2018-09-17", "close": 21.05, "volume": 2292762.0}, {"date": "2018-09-18", "close": 21.02, "volume": 2354635.0}, {"date": "2018-09-19", "close": 21.23, "volume": 1981073.0}, {"date": "2018-09-20", "close": 20.48, "volume": 1977837.0}, {"date": "2018-09-21", "close": 20.83, "volume": 3175503.0}, {"date": "2018-09-24", "close": 21.47, "volume": 2100594.0}, {"date": "2018-09-25", "close": 21.59, "volume": 2446852.0}, {"date": "2018-09-26", "close": 21.4, "volume": 1425044.0}, {"date": "2018-09-27", "close": 21.72, "volume": 1775136.0}, {"date": "2018-09-28", "close": 21.85, "volume": 2075144.0}, {"date": "2018-10-01", "close": 21.88, "volume": 2802675.0}, {"date": "2018-10-02", "close": 21.95, "volume": 2828117.0}, {"date": "2018-10-03", "close": 22.75, "volume": 2787939.0}, {"date": "2018-10-04", "close": 22.34, "volume": 2756462.0}, {"date": "2018-10-05", "close": 22.2, "volume": 3661988.0}, {"date": "2018-10-08", "close": 21.74, "volume": 1782469.0}, {"date": "2018-10-09", "close": 22.23, "volume": 2789069.0}, {"date": "2018-10-10", "close": 21.26, "volume": 2805094.0}, {"date": "2018-10-11", "close": 20.7, "volume": 3348310.0}, {"date": "2018-10-12", "close": 20.92, "volume": 2345824.0}, {"date": "2018-10-15", "close": 21.02, "volume": 1050511.0}, {"date": "2018-10-16", "close": 21.45, "volume": 1365677.0}, {"date": "2018-10-17", "close": 21.05, "volume": 1510424.0}, {"date": "2018-10-18", "close": 20.76, "volume": 1500407.0}, {"date": "2018-10-19", "close": 20.41, "volume": 971574.0}, {"date": "2018-10-22", "close": 20.53, "volume": 1064742.0}, {"date": "2018-10-23", "close": 19.6, "volume": 2011237.0}, {"date": "2018-10-24", "close": 18.47, "volume": 2022530.0}, {"date": "2018-10-25", "close": 18.65, "volume": 3011869.0}, {"date": "2018-10-26", "close": 18.68, "volume": 1623936.0}, {"date": "2018-10-29", "close": 18.09, "volume": 2191007.0}, {"date": "2018-10-30", "close": 18.73, "volume": 2389220.0}, {"date": "2018-10-31", "close": 19.16, "volume": 1744690.0}, {"date": "2018-11-01", "close": 19.51, "volume": 1596614.0}, {"date": "2018-11-02", "close": 19.55, "volume": 2196231.0}, {"date": "2018-11-05", "close": 20.18, "volume": 2257781.0}, {"date": "2018-11-06", "close": 19.93, "volume": 5421709.0}, {"date": "2018-11-07", "close": 19.82, "volume": 4216684.0}, {"date": "2018-11-08", "close": 18.45, "volume": 3510721.0}, {"date": "2018-11-09", "close": 18.54, "volume": 4034958.0}, {"date": "2018-11-12", "close": 17.09, "volume": 3668535.0}, {"date": "2018-11-13", "close": 16.29, "volume": 5031649.0}, {"date": "2018-11-14", "close": 16.38, "volume": 3882278.0}, {"date": "2018-11-15", "close": 17.12, "volume": 3687665.0}, {"date": "2018-11-16", "close": 17.61, "volume": 3725702.0}, {"date": "2018-11-19", "close": 17.41, "volume": 4445527.0}, {"date": "2018-11-20", "close": 16.31, "volume": 3256286.0}, {"date": "2018-11-21", "close": 16.57, "volume": 2782250.0}, {"date": "2018-11-23", "close": 16.03, "volume": 921871.0}, {"date": "2018-11-26", "close": 16.11, "volume": 1501693.0}, {"date": "2018-11-27", "close": 15.51, "volume": 2276628.0}, {"date": "2018-11-28", "close": 15.78, "volume": 1850228.0}, {"date": "2018-11-29", "close": 16.02, "volume": 1966651.0}, {"date": "2018-11-30", "close": 15.52, "volume": 2678769.0}, {"date": "2018-12-03", "close": 16.31, "volume": 2982732.0}, {"date": "2018-12-04", "close": 15.97, "volume": 3750519.0}, {"date": "2018-12-06", "close": 15.04, "volume": 4486774.0}, {"date": "2018-12-07", "close": 15.22, "volume": 7555454.0}, {"date": "2018-12-10", "close": 14.61, "volume": 4386654.0}, {"date": "2018-12-11", "close": 13.96, "volume": 4434347.0}, {"date": "2018-12-12", "close": 13.87, "volume": 3394444.0}, {"date": "2018-12-13", "close": 13.67, "volume": 2566385.0}, {"date": "2018-12-14", "close": 12.72, "volume": 4121971.0}, {"date": "2018-12-17", "close": 12.2, "volume": 3187563.0}, {"date": "2018-12-18", "close": 11.4, "volume": 4240581.0}, {"date": "2018-12-19", "close": 11.14, "volume": 4863161.0}, {"date": "2018-12-20", "close": 10.49, "volume": 5052719.0}, {"date": "2018-12-21", "close": 10.22, "volume": 9659956.0}, {"date": "2018-12-24", "close": 10.04, "volume": 2266582.0}, {"date": "2018-12-26", "close": 11.02, "volume": 3778226.0}, {"date": "2018-12-27", "close": 11.02, "volume": 3970254.0}, {"date": "2018-12-28", "close": 10.84, "volume": 2494788.0}, {"date": "2018-12-31", "close": 11.02, "volume": 2293297.0}, {"date": "2019-01-02", "close": 11.3, "volume": 3378071.0}, {"date": "2019-01-03", "close": 11.28, "volume": 2838441.0}, {"date": "2019-01-04", "close": 11.81, "volume": 3725614.0}, {"date": "2019-01-07", "close": 12.68, "volume": 4062994.0}, {"date": "2019-01-08", "close": 12.89, "volume": 3965001.0}, {"date": "2019-01-09", "close": 13.22, "volume": 3473547.0}, {"date": "2019-01-10", "close": 13.21, "volume": 3892445.0}, {"date": "2019-01-11", "close": 13.03, "volume": 3027029.0}, {"date": "2019-01-14", "close": 13.3, "volume": 3244056.0}, {"date": "2019-01-15", "close": 13.5, "volume": 4226727.0}, {"date": "2019-01-16", "close": 13.76, "volume": 4415754.0}, {"date": "2019-01-17", "close": 13.91, "volume": 2418500.0}, {"date": "2019-01-18", "close": 14.2, "volume": 2537562.0}, {"date": "2019-01-22", "close": 13.19, "volume": 2714512.0}, {"date": "2019-01-23", "close": 12.94, "volume": 2621814.0}, {"date": "2019-01-24", "close": 12.79, "volume": 2283891.0}, {"date": "2019-01-25", "close": 13.07, "volume": 2388202.0}, {"date": "2019-01-28", "close": 12.92, "volume": 2665383.0}, {"date": "2019-01-29", "close": 13.0, "volume": 2024951.0}, {"date": "2019-01-30", "close": 13.46, "volume": 1748640.0}, {"date": "2019-01-31", "close": 13.17, "volume": 2014659.0}, {"date": "2019-02-01", "close": 13.32, "volume": 1433586.0}, {"date": "2019-02-04", "close": 13.33, "volume": 1548717.0}, {"date": "2019-02-05", "close": 12.9, "volume": 2031339.0}, {"date": "2019-02-06", "close": 12.86, "volume": 1917429.0}, {"date": "2019-02-07", "close": 12.46, "volume": 3308588.0}, {"date": "2019-02-08", "close": 12.26, "volume": 2595769.0}, {"date": "2019-02-11", "close": 12.33, "volume": 3666496.0}, {"date": "2019-02-12", "close": 12.33, "volume": 2977445.0}, {"date": "2019-02-13", "close": 12.3, "volume": 2827562.0}, {"date": "2019-02-14", "close": 12.55, "volume": 2604620.0}, {"date": "2019-02-15", "close": 12.98, "volume": 2577684.0}, {"date": "2019-02-19", "close": 12.9, "volume": 1535419.0}, {"date": "2019-02-20", "close": 13.1, "volume": 1588376.0}, {"date": "2019-02-21", "close": 12.35, "volume": 2451415.0}, {"date": "2019-02-22", "close": 12.55, "volume": 2348634.0}, {"date": "2019-02-25", "close": 12.71, "volume": 3759593.0}, {"date": "2019-02-26", "close": 9.84, "volume": 16459010.0}, {"date": "2019-02-27", "close": 9.66, "volume": 8508372.0}, {"date": "2019-02-28", "close": 9.07, "volume": 8343229.0}, {"date": "2019-03-01", "close": 9.27, "volume": 6659782.0}, {"date": "2019-03-04", "close": 9.3, "volume": 4620031.0}, {"date": "2019-03-05", "close": 9.11, "volume": 3583376.0}, {"date": "2019-03-06", "close": 8.7, "volume": 2984749.0}, {"date": "2019-03-07", "close": 8.69, "volume": 6953943.0}, {"date": "2019-03-08", "close": 8.68, "volume": 4794328.0}, {"date": "2019-03-11", "close": 8.7, "volume": 4734011.0}, {"date": "2019-03-12", "close": 9.06, "volume": 3984755.0}, {"date": "2019-03-13", "close": 9.08, "volume": 3311214.0}, {"date": "2019-03-14", "close": 8.93, "volume": 3798755.0}, {"date": "2019-03-15", "close": 9.18, "volume": 7201011.0}, {"date": "2019-03-18", "close": 9.27, "volume": 2779055.0}, {"date": "2019-03-19", "close": 9.03, "volume": 2502754.0}, {"date": "2019-03-20", "close": 9.1, "volume": 2819341.0}, {"date": "2019-03-21", "close": 9.26, "volume": 2583316.0}, {"date": "2019-03-22", "close": 8.71, "volume": 3620735.0}, {"date": "2019-03-25", "close": 8.78, "volume": 2767985.0}, {"date": "2019-03-26", "close": 8.92, "volume": 2889547.0}, {"date": "2019-03-27", "close": 8.99, "volume": 3955247.0}, {"date": "2019-03-28", "close": 9.0, "volume": 2528049.0}, {"date": "2019-03-29", "close": 8.79, "volume": 3136555.0}, {"date": "2019-04-01", "close": 8.84, "volume": 3127518.0}, {"date": "2019-04-02", "close": 8.85, "volume": 3061194.0}, {"date": "2019-04-03", "close": 8.44, "volume": 6234576.0}, {"date": "2019-04-04", "close": 8.68, "volume": 2865626.0}, {"date": "2019-04-05", "close": 9.14, "volume": 3357906.0}, {"date": "2019-04-08", "close": 9.56, "volume": 4720707.0}, {"date": "2019-04-09", "close": 9.21, "volume": 3166996.0}, {"date": "2019-04-10", "close": 9.44, "volume": 2449435.0}, {"date": "2019-04-11", "close": 9.01, "volume": 5114089.0}, {"date": "2019-04-12", "close": 9.63, "volume": 4542246.0}, {"date": "2019-04-15", "close": 10.03, "volume": 3697110.0}, {"date": "2019-04-16", "close": 10.05, "volume": 2666594.0}, {"date": "2019-04-17", "close": 10.26, "volume": 3069125.0}, {"date": "2019-04-18", "close": 10.31, "volume": 2413326.0}, {"date": "2019-04-22", "close": 10.8, "volume": 3570186.0}, {"date": "2019-04-23", "close": 10.86, "volume": 2760154.0}, {"date": "2019-04-24", "close": 10.73, "volume": 2928575.0}, {"date": "2019-04-25", "close": 10.71, "volume": 2278833.0}, {"date": "2019-04-26", "close": 10.7, "volume": 2922026.0}, {"date": "2019-04-29", "close": 10.56, "volume": 1552642.0}, {"date": "2019-04-30", "close": 10.53, "volume": 2731891.0}, {"date": "2019-05-01", "close": 9.94, "volume": 3148286.0}, {"date": "2019-05-02", "close": 9.84, "volume": 4419356.0}, {"date": "2019-05-03", "close": 10.24, "volume": 2631955.0}, {"date": "2019-05-06", "close": 10.05, "volume": 4051423.0}, {"date": "2019-05-07", "close": 9.58, "volume": 5198617.0}, {"date": "2019-05-08", "close": 9.69, "volume": 3397692.0}, {"date": "2019-05-09", "close": 10.1, "volume": 2496295.0}, {"date": "2019-05-10", "close": 9.98, "volume": 3110871.0}, {"date": "2019-05-13", "close": 9.55, "volume": 2296009.0}, {"date": "2019-05-14", "close": 9.76, "volume": 2882087.0}, {"date": "2019-05-15", "close": 10.08, "volume": 3565100.0}, {"date": "2019-05-16", "close": 10.32, "volume": 3180785.0}, {"date": "2019-05-17", "close": 10.04, "volume": 1504279.0}, {"date": "2019-05-20", "close": 9.96, "volume": 1660922.0}, {"date": "2019-05-21", "close": 10.11, "volume": 3143563.0}, {"date": "2019-05-22", "close": 9.51, "volume": 2587951.0}, {"date": "2019-05-23", "close": 8.81, "volume": 3524622.0}, {"date": "2019-05-24", "close": 8.71, "volume": 2114998.0}, {"date": "2019-05-28", "close": 8.44, "volume": 3108578.0}, {"date": "2019-05-29", "close": 8.44, "volume": 3483090.0}, {"date": "2019-05-30", "close": 8.09, "volume": 2497383.0}, {"date": "2019-05-31", "close": 7.9, "volume": 2769183.0}, {"date": "2019-06-03", "close": 7.85, "volume": 3770197.0}, {"date": "2019-06-04", "close": 8.0, "volume": 3476900.0}, {"date": "2019-06-05", "close": 7.55, "volume": 3392832.0}, {"date": "2019-06-06", "close": 7.46, "volume": 3106264.0}, {"date": "2019-06-07", "close": 7.34, "volume": 4800976.0}, {"date": "2019-06-10", "close": 7.3, "volume": 3199353.0}, {"date": "2019-06-11", "close": 7.08, "volume": 4603636.0}, {"date": "2019-06-12", "close": 6.69, "volume": 4292321.0}, {"date": "2019-06-13", "close": 6.89, "volume": 7429190.0}, {"date": "2019-06-14", "close": 6.4, "volume": 6303563.0}, {"date": "2019-06-17", "close": 6.91, "volume": 4961221.0}, {"date": "2019-06-18", "close": 6.95, "volume": 3704227.0}, {"date": "2019-06-19", "close": 6.98, "volume": 3268607.0}, {"date": "2019-06-20", "close": 7.4, "volume": 3724713.0}, {"date": "2019-06-21", "close": 7.27, "volume": 2559677.0}, {"date": "2019-06-24", "close": 7.27, "volume": 2530261.0}, {"date": "2019-06-25", "close": 7.21, "volume": 5349481.0}, {"date": "2019-06-26", "close": 7.32, "volume": 5608639.0}, {"date": "2019-06-27", "close": 7.31, "volume": 2488186.0}, {"date": "2019-06-28", "close": 7.59, "volume": 3097281.0}, {"date": "2019-07-01", "close": 7.58, "volume": 3048512.0}, {"date": "2019-07-02", "close": 7.45, "volume": 3334480.0}, {"date": "2019-07-03", "close": 7.34, "volume": 1508440.0}, {"date": "2019-07-05", "close": 7.52, "volume": 1976265.0}, {"date": "2019-07-08", "close": 7.18, "volume": 2445466.0}, {"date": "2019-07-09", "close": 6.91, "volume": 5172182.0}, {"date": "2019-07-10", "close": 7.54, "volume": 4995641.0}, {"date": "2019-07-11", "close": 7.4, "volume": 5517805.0}, {"date": "2019-07-12", "close": 7.63, "volume": 3652867.0}, {"date": "2019-07-15", "close": 6.89, "volume": 5921894.0}, {"date": "2019-07-16", "close": 6.59, "volume": 5368983.0}, {"date": "2019-07-17", "close": 6.13, "volume": 3491582.0}, {"date": "2019-07-18", "close": 6.1, "volume": 3782454.0}, {"date": "2019-07-19", "close": 6.24, "volume": 3854763.0}, {"date": "2019-07-22", "close": 6.09, "volume": 4670109.0}, {"date": "2019-07-23", "close": 6.25, "volume": 3461026.0}, {"date": "2019-07-24", "close": 6.22, "volume": 3335009.0}, {"date": "2019-07-25", "close": 5.81, "volume": 3058855.0}, {"date": "2019-07-26", "close": 5.69, "volume": 2783218.0}, {"date": "2019-07-29", "close": 5.48, "volume": 4293889.0}, {"date": "2019-07-30", "close": 5.94, "volume": 6632667.0}, {"date": "2019-07-31", "close": 5.95, "volume": 5299122.0}, {"date": "2019-08-01", "close": 5.36, "volume": 6957476.0}, {"date": "2019-08-02", "close": 5.32, "volume": 5090226.0}, {"date": "2019-08-05", "close": 5.24, "volume": 7098742.0}, {"date": "2019-08-06", "close": 4.73, "volume": 12912800.0}, {"date": "2019-08-07", "close": 4.69, "volume": 10378640.0}, {"date": "2019-08-08", "close": 4.7, "volume": 9492119.0}, {"date": "2019-08-09", "close": 4.6, "volume": 6223760.0}, {"date": "2019-08-12", "close": 4.53, "volume": 4033276.0}, {"date": "2019-08-13", "close": 4.52, "volume": 4735513.0}, {"date": "2019-08-14", "close": 4.1, "volume": 5807231.0}, {"date": "2019-08-15", "close": 3.96, "volume": 6685494.0}, {"date": "2019-08-16", "close": 4.28, "volume": 7709739.0}, {"date": "2019-08-19", "close": 4.65, "volume": 7251223.0}, {"date": "2019-08-20", "close": 4.82, "volume": 5995188.0}, {"date": "2019-08-21", "close": 4.7, "volume": 5098205.0}, {"date": "2019-08-22", "close": 4.56, "volume": 4116254.0}, {"date": "2019-08-23", "close": 4.3, "volume": 5478542.0}, {"date": "2019-08-26", "close": 4.45, "volume": 4486535.0}, {"date": "2019-08-27", "close": 4.36, "volume": 3743900.0}, {"date": "2019-08-28", "close": 4.58, "volume": 3776425.0}, {"date": "2019-08-29", "close": 4.86, "volume": 3193595.0}, {"date": "2019-08-30", "close": 4.82, "volume": 4296438.0}, {"date": "2019-09-03", "close": 4.8, "volume": 5870444.0}, {"date": "2019-09-04", "close": 5.1, "volume": 4518206.0}, {"date": "2019-09-05", "close": 4.81, "volume": 6151793.0}, {"date": "2019-09-06", "close": 4.57, "volume": 6449275.0}, {"date": "2019-09-09", "close": 4.71, "volume": 20070300.0}, {"date": "2019-09-10", "close": 4.78, "volume": 22247660.0}, {"date": "2019-09-11", "close": 4.6, "volume": 9958764.0}, {"date": "2019-09-12", "close": 4.52, "volume": 8646110.0}, {"date": "2019-09-13", "close": 4.41, "volume": 6274041.0}, {"date": "2019-09-16", "close": 5.8, "volume": 25742010.0}, {"date": "2019-09-17", "close": 4.84, "volume": 12278180.0}, {"date": "2019-09-18", "close": 4.76, "volume": 27964540.0}, {"date": "2019-09-19", "close": 4.72, "volume": 11251460.0}, {"date": "2019-09-20", "close": 5.02, "volume": 12528240.0}, {"date": "2019-09-23", "close": 4.97, "volume": 6274043.0}, {"date": "2019-09-24", "close": 4.71, "volume": 5664803.0}, {"date": "2019-09-25", "close": 4.61, "volume": 6504027.0}, {"date": "2019-09-26", "close": 4.47, "volume": 4908361.0}, {"date": "2019-09-27", "close": 4.515, "volume": 4796820.0}, {"date": "2019-09-30", "close": 4.515, "volume": 3870492.0}, {"date": "2019-10-01", "close": 4.08, "volume": 9669228.0}, {"date": "2019-10-02", "close": 3.95, "volume": 4900100.0}, {"date": "2019-10-03", "close": 4.005, "volume": 6192104.0}, {"date": "2019-10-04", "close": 3.795, "volume": 5662816.0}, {"date": "2019-10-07", "close": 3.83, "volume": 4965869.0}, {"date": "2019-10-08", "close": 3.64, "volume": 6479381.0}, {"date": "2019-10-09", "close": 3.62, "volume": 4701473.0}, {"date": "2019-10-10", "close": 3.71, "volume": 5166387.0}, {"date": "2019-10-11", "close": 3.7, "volume": 4855146.0}, {"date": "2019-10-14", "close": 3.28, "volume": 5282240.0}, {"date": "2019-10-15", "close": 3.335, "volume": 6971224.0}, {"date": "2019-10-16", "close": 3.415, "volume": 6227577.0}, {"date": "2019-10-17", "close": 3.44, "volume": 6579024.0}, {"date": "2019-10-18", "close": 3.19, "volume": 7264968.0}, {"date": "2019-10-21", "close": 3.16, "volume": 9286263.0}, {"date": "2019-10-22", "close": 3.51, "volume": 8680753.0}, {"date": "2019-10-23", "close": 3.67, "volume": 5378848.0}, {"date": "2019-10-24", "close": 3.64, "volume": 3778008.0}, {"date": "2019-10-25", "close": 3.825, "volume": 4974523.0}, {"date": "2019-10-28", "close": 3.71, "volume": 3960894.0}, {"date": "2019-10-29", "close": 3.7, "volume": 3087661.0}, {"date": "2019-10-30", "close": 3.46, "volume": 3909234.0}, {"date": "2019-10-31", "close": 3.4, "volume": 4474960.0}, {"date": "2019-11-01", "close": 3.47, "volume": 5428936.0}, {"date": "2019-11-04", "close": 3.77, "volume": 6833114.0}, {"date": "2019-11-05", "close": 3.55, "volume": 10775990.0}, {"date": "2019-11-06", "close": 3.51, "volume": 7830232.0}, {"date": "2019-11-07", "close": 3.5, "volume": 7426022.0}, {"date": "2019-11-08", "close": 3.56, "volume": 5036926.0}, {"date": "2019-11-11", "close": 3.45, "volume": 3368022.0}, {"date": "2019-11-12", "close": 3.415, "volume": 4447973.0}, {"date": "2019-11-13", "close": 3.27, "volume": 4613856.0}, {"date": "2019-11-14", "close": 3.16, "volume": 4740855.0}, {"date": "2019-11-15", "close": 3.33, "volume": 5986557.0}, {"date": "2019-11-18", "close": 3.15, "volume": 7618315.0}, {"date": "2019-11-19", "close": 2.96, "volume": 5746627.0}, {"date": "2019-11-20", "close": 3.185, "volume": 7785412.0}, {"date": "2019-11-21", "close": 3.29, "volume": 5208246.0}, {"date": "2019-11-22", "close": 3.39, "volume": 5410651.0}, {"date": "2019-11-25", "close": 3.29, "volume": 6825002.0}, {"date": "2019-11-26", "close": 3.085, "volume": 6658162.0}, {"date": "2019-11-27", "close": 3.21, "volume": 3162503.0}, {"date": "2019-11-29", "close": 3.09, "volume": 1719522.0}, {"date": "2019-12-02", "close": 3.035, "volume": 5784714.0}, {"date": "2019-12-03", "close": 3.005, "volume": 4591176.0}, {"date": "2019-12-04", "close": 3.36, "volume": 8020978.0}, {"date": "2019-12-05", "close": 3.41, "volume": 9658811.0}, {"date": "2019-12-06", "close": 3.61, "volume": 10382910.0}, {"date": "2019-12-09", "close": 3.86, "volume": 8542996.0}, {"date": "2019-12-10", "close": 3.85, "volume": 5396982.0}, {"date": "2019-12-11", "close": 3.76, "volume": 3204586.0}, {"date": "2019-12-12", "close": 4.05, "volume": 8096601.0}, {"date": "2019-12-13", "close": 3.83, "volume": 7481182.0}, {"date": "2019-12-16", "close": 4.115, "volume": 7182039.0}, {"date": "2019-12-17", "close": 4.32, "volume": 7485768.0}, {"date": "2019-12-18", "close": 4.35, "volume": 5478939.0}, {"date": "2019-12-19", "close": 4.38, "volume": 4620880.0}, {"date": "2019-12-20", "close": 4.37, "volume": 5892960.0}, {"date": "2019-12-23", "close": 4.535, "volume": 5315784.0}, {"date": "2019-12-24", "close": 4.51, "volume": 3183756.0}, {"date": "2019-12-26", "close": 4.49, "volume": 1794191.0}, {"date": "2019-12-27", "close": 4.33, "volume": 2802087.0}, {"date": "2019-12-30", "close": 4.44, "volume": 3726045.0}, {"date": "2019-12-31", "close": 4.62, "volume": 3706942.0}, {"date": "2020-01-02", "close": 4.69, "volume": 4798652.0}, {"date": "2020-01-03", "close": 4.79, "volume": 12346830.0}, {"date": "2020-01-06", "close": 5.01, "volume": 7669805.0}, {"date": "2020-01-07", "close": 5.0, "volume": 5948358.0}, {"date": "2020-01-08", "close": 4.61, "volume": 4707385.0}, {"date": "2020-01-09", "close": 4.63, "volume": 5028354.0}, {"date": "2020-01-10", "close": 4.42, "volume": 5109618.0}, {"date": "2020-01-13", "close": 4.4, "volume": 6952711.0}, {"date": "2020-01-14", "close": 4.48, "volume": 3720599.0}, {"date": "2020-01-15", "close": 4.415, "volume": 4581658.0}, {"date": "2020-01-16", "close": 4.51, "volume": 5725351.0}, {"date": "2020-01-17", "close": 4.42, "volume": 9752503.0}, {"date": "2020-01-21", "close": 4.28, "volume": 9293174.0}, {"date": "2020-01-22", "close": 4.15, "volume": 9074109.0}, {"date": "2020-01-23", "close": 3.9, "volume": 9360651.0}, {"date": "2020-01-24", "close": 3.61, "volume": 11828480.0}, {"date": "2020-01-27", "close": 3.37, "volume": 8542458.0}, {"date": "2020-01-28", "close": 3.44, "volume": 5597587.0}, {"date": "2020-01-29", "close": 3.28, "volume": 5054291.0}, {"date": "2020-01-30", "close": 3.31, "volume": 6311165.0}, {"date": "2020-01-31", "close": 3.26, "volume": 6413212.0}, {"date": "2020-02-03", "close": 3.09, "volume": 8975178.0}, {"date": "2020-02-04", "close": 2.93, "volume": 8154056.0}, {"date": "2020-02-05", "close": 3.18, "volume": 8934489.0}, {"date": "2020-02-06", "close": 3.12, "volume": 7016403.0}, {"date": "2020-02-07", "close": 2.97, "volume": 5711150.0}, {"date": "2020-02-10", "close": 2.81, "volume": 6325168.0}, {"date": "2020-02-11", "close": 2.75, "volume": 4544723.0}, {"date": "2020-02-12", "close": 2.78, "volume": 6915492.0}, {"date": "2020-02-13", "close": 2.66, "volume": 9890896.0}, {"date": "2020-02-14", "close": 2.64, "volume": 5406512.0}, {"date": "2020-02-18", "close": 2.73, "volume": 5789127.0}, {"date": "2020-02-19", "close": 2.98, "volume": 7546898.0}, {"date": "2020-02-20", "close": 3.04, "volume": 6511487.0}, {"date": "2020-02-21", "close": 2.92, "volume": 5894220.0}, {"date": "2020-02-24", "close": 2.67, "volume": 9633164.0}, {"date": "2020-02-25", "close": 2.29, "volume": 11114370.0}, {"date": "2020-02-26", "close": 2.3, "volume": 8863107.0}, {"date": "2020-02-27", "close": 2.13, "volume": 11852010.0}, {"date": "2020-02-28", "close": 2.37, "volume": 6133056.0}, {"date": "2020-03-02", "close": 2.17, "volume": 6932433.0}, {"date": "2020-03-03", "close": 1.92, "volume": 8991681.0}, {"date": "2020-03-04", "close": 1.97, "volume": 8854419.0}, {"date": "2020-03-05", "close": 1.86, "volume": 6274999.0}, {"date": "2020-03-06", "close": 1.52, "volume": 14796240.0}, {"date": "2020-03-09", "close": 0.56, "volume": 33753780.0}, {"date": "2020-03-10", "close": 0.6213, "volume": 14512420.0}, {"date": "2020-03-11", "close": 0.492, "volume": 14754740.0}, {"date": "2020-03-12", "close": 0.6149, "volume": 14109600.0}, {"date": "2020-03-13", "close": 0.5582, "volume": 17956220.0}, {"date": "2020-03-16", "close": 0.5111, "volume": 10539810.0}, {"date": "2020-03-17", "close": 0.341, "volume": 15800940.0}, {"date": "2020-03-18", "close": 0.3016, "volume": 16301590.0}, {"date": "2020-03-19", "close": 0.4467, "volume": 10110810.0}, {"date": "2020-03-20", "close": 0.52, "volume": 18465700.0}, {"date": "2020-03-23", "close": 0.5699, "volume": 11375820.0}, {"date": "2020-03-24", "close": 0.4501, "volume": 10449930.0}, {"date": "2020-03-25", "close": 0.4, "volume": 9225742.0}, {"date": "2020-03-26", "close": 0.4219, "volume": 8263621.0}, {"date": "2020-03-27", "close": 0.361, "volume": 6902405.0}, {"date": "2020-03-30", "close": 0.2648, "volume": 14955430.0}, {"date": "2020-03-31", "close": 0.263, "volume": 12994980.0}, {"date": "2020-04-01", "close": 0.2473, "volume": 12972690.0}, {"date": "2020-04-02", "close": 0.2929, "volume": 16107180.0}, {"date": "2020-04-03", "close": 0.3431, "volume": 17554940.0}, {"date": "2020-04-06", "close": 0.315, "volume": 12486760.0}, {"date": "2020-04-07", "close": 0.3139, "volume": 15666350.0}, {"date": "2020-04-08", "close": 0.3353, "volume": 15725840.0}, {"date": "2020-04-09", "close": 0.3496, "volume": 24793460.0}, {"date": "2020-04-13", "close": 0.3451, "volume": 16761950.0}, {"date": "2020-04-14", "close": 0.33, "volume": 11575410.0}, {"date": "2020-04-15", "close": 0.289, "volume": 17650710.0}, {"date": "2020-04-16", "close": 0.272, "volume": 9594269.0}, {"date": "2020-04-17", "close": 0.2895, "volume": 10759120.0}, {"date": "2020-04-20", "close": 0.288, "volume": 20489890.0}, {"date": "2020-04-21", "close": 0.34, "volume": 29297120.0}, {"date": "2020-04-22", "close": 0.44, "volume": 40465390.0}, {"date": "2020-04-23", "close": 0.5783, "volume": 49428660.0}, {"date": "2020-04-24", "close": 0.615, "volume": 43946530.0}, {"date": "2020-04-27", "close": 0.7134, "volume": 26859590.0}, {"date": "2020-04-28", "close": 0.791, "volume": 30986790.0}, {"date": "2020-04-29", "close": 1.03, "volume": 41565670.0}, {"date": "2020-04-30", "close": 1.18, "volume": 45978880.0}, {"date": "2020-05-01", "close": 0.9052, "volume": 34870010.0}, {"date": "2020-05-04", "close": 1.03, "volume": 28975470.0}, {"date": "2020-05-05", "close": 0.8499, "volume": 33288410.0}, {"date": "2020-05-06", "close": 0.7268, "volume": 23475920.0}, {"date": "2020-05-07", "close": 0.77, "volume": 18274090.0}, {"date": "2020-05-08", "close": 0.8199, "volume": 12169740.0}, {"date": "2020-05-11", "close": 0.926, "volume": 17361680.0}, {"date": "2020-05-12", "close": 0.933, "volume": 12843530.0}, {"date": "2020-05-13", "close": 0.806, "volume": 18057490.0}, {"date": "2020-05-14", "close": 0.84, "volume": 12860910.0}, {"date": "2020-05-15", "close": 0.8431, "volume": 8920643.0}, {"date": "2020-05-18", "close": 0.9565, "volume": 14643930.0}, {"date": "2020-05-19", "close": 0.9332, "volume": 6531100.0}, {"date": "2020-05-20", "close": 0.9263, "volume": 9029410.0}, {"date": "2020-05-21", "close": 0.9004, "volume": 15011810.0}, {"date": "2020-05-22", "close": 1.01, "volume": 24520100.0}, {"date": "2020-05-26", "close": 1.15, "volume": 14669780.0}, {"date": "2020-05-27", "close": 1.175, "volume": 12364450.0}, {"date": "2020-05-28", "close": 1.07, "volume": 7736932.0}, {"date": "2020-05-29", "close": 1.01, "volume": 15025820.0}, {"date": "2020-06-01", "close": 1.055, "volume": 5908446.0}, {"date": "2020-06-02", "close": 1.13, "volume": 9848033.0}, {"date": "2020-06-03", "close": 1.13, "volume": 11459380.0}, {"date": "2020-06-04", "close": 1.15, "volume": 12148860.0}, {"date": "2020-06-05", "close": 1.49, "volume": 32154560.0}, {"date": "2020-06-08", "close": 2.15, "volume": 45794140.0}, {"date": "2020-06-09", "close": 1.755, "volume": 19560100.0}, {"date": "2020-06-10", "close": 1.52, "volume": 20040620.0}, {"date": "2020-06-11", "close": 1.21, "volume": 17198320.0}, {"date": "2020-06-12", "close": 1.34, "volume": 14861750.0}, {"date": "2020-06-15", "close": 1.33, "volume": 15329720.0}, {"date": "2020-06-16", "close": 1.36, "volume": 15775510.0}, {"date": "2020-06-17", "close": 1.22, "volume": 13345300.0}, {"date": "2020-06-18", "close": 1.24, "volume": 9979848.0}, {"date": "2020-06-19", "close": 1.13, "volume": 42109070.0}, {"date": "2020-06-22", "close": 1.06, "volume": 13936600.0}, {"date": "2020-06-23", "close": 1.09, "volume": 11139810.0}, {"date": "2020-06-24", "close": 0.9799, "volume": 18237810.0}, {"date": "2020-06-25", "close": 1.02, "volume": 13273250.0}, {"date": "2020-06-26", "close": 0.9191, "volume": 23057980.0}, {"date": "2020-06-29", "close": 0.9523, "volume": 12567020.0}, {"date": "2020-06-30", "close": 0.89, "volume": 12705460.0}, {"date": "2020-07-01", "close": 0.8842, "volume": 14046490.0}, {"date": "2020-07-02", "close": 0.8762, "volume": 17259310.0}, {"date": "2020-07-06", "close": 0.8313, "volume": 15428890.0}, {"date": "2020-07-07", "close": 0.8893, "volume": 20969930.0}, {"date": "2020-07-08", "close": 0.85, "volume": 16359460.0}, {"date": "2020-07-09", "close": 0.7658, "volume": 16811060.0}, {"date": "2020-07-10", "close": 0.8272, "volume": 13523020.0}, {"date": "2020-07-13", "close": 0.7959, "volume": 8989199.0}, {"date": "2020-07-14", "close": 0.77, "volume": 16185680.0}, {"date": "2020-07-15", "close": 0.9, "volume": 14050190.0}, {"date": "2020-07-16", "close": 0.8729, "volume": 9568200.0}, {"date": "2020-07-17", "close": 0.83, "volume": 7088822.0}, {"date": "2020-07-20", "close": 0.8117, "volume": 9068267.0}, {"date": "2020-07-21", "close": 0.9134, "volume": 17494860.0}, {"date": "2020-07-22", "close": 0.9164, "volume": 10493310.0}, {"date": "2020-07-23", "close": 0.9145, "volume": 10762440.0}, {"date": "2020-07-24", "close": 0.9, "volume": 9153296.0}, {"date": "2020-07-27", "close": 0.8559, "volume": 9043142.0}, {"date": "2020-07-28", "close": 0.86, "volume": 4505084.0}, {"date": "2020-07-29", "close": 0.8595, "volume": 6231189.0}, {"date": "2020-07-30", "close": 0.8158, "volume": 10786060.0}, {"date": "2020-07-31", "close": 0.7873, "volume": 6845894.0}, {"date": "2020-08-03", "close": 0.8249, "volume": 8222613.0}, {"date": "2020-08-04", "close": 0.905, "volume": 13086720.0}, {"date": "2020-08-05", "close": 0.8944, "volume": 12277350.0}, {"date": "2020-08-06", "close": 0.8831, "volume": 4767650.0}, {"date": "2020-08-07", "close": 0.8661, "volume": 3165063.0}, {"date": "2020-08-10", "close": 0.9208, "volume": 6671135.0}, {"date": "2020-08-11", "close": 0.875, "volume": 9624751.0}, {"date": "2020-08-12", "close": 0.9058, "volume": 2818709.0}, {"date": "2020-08-13", "close": 0.8905, "volume": 3237985.0}, {"date": "2020-08-14", "close": 0.8981, "volume": 3461134.0}, {"date": "2020-08-17", "close": 0.8676, "volume": 4125345.0}, {"date": "2020-08-18", "close": 0.8352, "volume": 6131960.0}, {"date": "2020-08-19", "close": 0.7974, "volume": 6846216.0}, {"date": "2020-08-20", "close": 0.7651, "volume": 5957954.0}, {"date": "2020-08-21", "close": 0.7311, "volume": 6523366.0}, {"date": "2020-08-24", "close": 0.744, "volume": 5871858.0}, {"date": "2020-08-25", "close": 0.7874, "volume": 4916685.0}, {"date": "2020-08-26", "close": 0.762, "volume": 6610950.0}, {"date": "2020-08-27", "close": 0.7685, "volume": 5902788.0}, {"date": "2020-08-28", "close": 0.7786, "volume": 6452397.0}, {"date": "2020-08-31", "close": 0.7262, "volume": 9948838.0}, {"date": "2020-09-01", "close": 0.7134, "volume": 6587776.0}, {"date": "2020-09-02", "close": 0.6575, "volume": 13668480.0}, {"date": "2020-09-03", "close": 0.6229, "volume": 7045495.0}, {"date": "2020-09-04", "close": 0.6141, "volume": 8409571.0}, {"date": "2020-09-08", "close": 0.5631, "volume": 11639930.0}, {"date": "2020-09-09", "close": 0.576, "volume": 4101264.0}, {"date": "2020-09-10", "close": 0.5159, "volume": 13356650.0}, {"date": "2020-09-11", "close": 0.5271, "volume": 5055955.0}, {"date": "2020-09-14", "close": 0.5731, "volume": 7490084.0}, {"date": "2020-09-15", "close": 0.5997, "volume": 8443516.0}, {"date": "2020-09-16", "close": 0.6673, "volume": 12931500.0}, {"date": "2020-09-17", "close": 0.693, "volume": 9100114.0}, {"date": "2020-09-18", "close": 0.7401, "volume": 15816330.0}, {"date": "2020-09-21", "close": 0.6522, "volume": 11486370.0}, {"date": "2020-09-22", "close": 0.65, "volume": 8342832.0}, {"date": "2020-09-23", "close": 0.5974, "volume": 6897057.0}, {"date": "2020-09-24", "close": 0.5946, "volume": 3931612.0}, {"date": "2020-09-25", "close": 0.5774, "volume": 3312261.0}, {"date": "2020-09-28", "close": 0.6549, "volume": 6982460.0}, {"date": "2020-09-29", "close": 0.6199, "volume": 8054205.0}, {"date": "2020-09-30", "close": 0.6024, "volume": 6988216.0}, {"date": "2020-10-01", "close": 0.5768, "volume": 5488760.0}, {"date": "2020-10-02", "close": 0.6044, "volume": 7577773.0}, {"date": "2020-10-05", "close": 0.6409, "volume": 8217736.0}, {"date": "2020-10-06", "close": 0.6186, "volume": 5090606.0}, {"date": "2020-10-07", "close": 0.6287, "volume": 4462242.0}, {"date": "2020-10-08", "close": 0.7088, "volume": 7357925.0}, {"date": "2020-10-09", "close": 0.682, "volume": 5689717.0}, {"date": "2020-10-12", "close": 0.6542, "volume": 3815419.0}, {"date": "2020-10-13", "close": 0.62, "volume": 5980731.0}, {"date": "2020-10-14", "close": 0.6829, "volume": 7101787.0}, {"date": "2020-10-15", "close": 0.7025, "volume": 4650469.0}, {"date": "2020-10-16", "close": 0.69, "volume": 1586713.0}, {"date": "2020-10-19", "close": 0.635, "volume": 4147132.0}, {"date": "2020-10-20", "close": 0.6452, "volume": 3799635.0}, {"date": "2020-10-21", "close": 0.635, "volume": 1857224.0}, {"date": "2020-10-22", "close": 0.6752, "volume": 2241235.0}, {"date": "2020-10-23", "close": 0.66, "volume": 2171068.0}, {"date": "2020-10-26", "close": 0.6115, "volume": 3817205.0}, {"date": "2020-10-27", "close": 0.5962, "volume": 3483589.0}, {"date": "2020-10-28", "close": 0.553, "volume": 5393047.0}, {"date": "2020-10-29", "close": 0.5826, "volume": 2327922.0}, {"date": "2020-10-30", "close": 0.6197, "volume": 5968652.0}, {"date": "2020-11-02", "close": 0.6888, "volume": 7978747.0}, {"date": "2020-11-03", "close": 0.6668, "volume": 4299147.0}, {"date": "2020-11-04", "close": 0.629, "volume": 1950463.0}, {"date": "2020-11-05", "close": 0.65, "volume": 2182234.0}, {"date": "2020-11-06", "close": 0.6155, "volume": 2724278.0}, {"date": "2020-11-09", "close": 0.6969, "volume": 9435802.0}, {"date": "2020-11-10", "close": 0.7378, "volume": 4339348.0}, {"date": "2020-11-11", "close": 0.7571, "volume": 7374846.0}, {"date": "2020-11-12", "close": 0.6991, "volume": 4774799.0}, {"date": "2020-11-13", "close": 0.763, "volume": 2516817.0}, {"date": "2020-11-16", "close": 0.8087, "volume": 7012325.0}, {"date": "2020-11-17", "close": 0.878, "volume": 6022895.0}, {"date": "2020-11-18", "close": 0.96, "volume": 19242240.0}, {"date": "2020-11-19", "close": 0.9892, "volume": 5724517.0}, {"date": "2020-11-20", "close": 1.02, "volume": 5000072.0}, {"date": "2020-11-23", "close": 1.15, "volume": 17258630.0}, {"date": "2020-11-24", "close": 1.27, "volume": 12878800.0}, {"date": "2020-11-25", "close": 1.27, "volume": 5894006.0}, {"date": "2020-11-27", "close": 1.24, "volume": 3376534.0}, {"date": "2020-11-30", "close": 1.18, "volume": 10560300.0}, {"date": "2020-12-01", "close": 1.11, "volume": 6865852.0}, {"date": "2020-12-02", "close": 1.21, "volume": 9139627.0}, {"date": "2020-12-03", "close": 1.28, "volume": 6199694.0}, {"date": "2020-12-04", "close": 1.48, "volume": 12480440.0}, {"date": "2020-12-07", "close": 1.48, "volume": 6869746.0}, {"date": "2020-12-08", "close": 1.58, "volume": 6635988.0}, {"date": "2020-12-09", "close": 1.69, "volume": 14764190.0}, {"date": "2020-12-10", "close": 1.8, "volume": 8638514.0}, {"date": "2020-12-11", "close": 1.85, "volume": 7613874.0}, {"date": "2020-12-14", "close": 1.71, "volume": 8719895.0}, {"date": "2020-12-15", "close": 1.72, "volume": 4392534.0}, {"date": "2020-12-16", "close": 1.7, "volume": 4196412.0}, {"date": "2020-12-17", "close": 1.74, "volume": 3699265.0}, {"date": "2020-12-18", "close": 1.72, "volume": 4864102.0}, {"date": "2020-12-21", "close": 1.6, "volume": 9043126.0}, {"date": "2020-12-22", "close": 1.56, "volume": 5342328.0}, {"date": "2020-12-23", "close": 1.66, "volume": 5323009.0}, {"date": "2020-12-24", "close": 1.63, "volume": 1793687.0}, {"date": "2020-12-28", "close": 1.57, "volume": 4861527.0}, {"date": "2020-12-29", "close": 1.48, "volume": 5516815.0}, {"date": "2020-12-30", "close": 1.56, "volume": 3597090.0}, {"date": "2020-12-31", "close": 1.5, "volume": 3235627.0}, {"date": "2021-01-04", "close": 1.48, "volume": 5657042.0}, {"date": "2021-01-05", "close": 1.69, "volume": 10424320.0}, {"date": "2021-01-06", "close": 1.71, "volume": 7622632.0}, {"date": "2021-01-07", "close": 1.99, "volume": 13089390.0}, {"date": "2021-01-08", "close": 1.99, "volume": 8404970.0}, {"date": "2021-01-11", "close": 2.02, "volume": 5486897.0}, {"date": "2021-01-12", "close": 2.36, "volume": 8558729.0}, {"date": "2021-01-13", "close": 2.27, "volume": 5224503.0}, {"date": "2021-01-14", "close": 2.485, "volume": 8001064.0}, {"date": "2021-01-15", "close": 2.49, "volume": 8649219.0}, {"date": "2021-01-19", "close": 2.39, "volume": 7592019.0}, {"date": "2021-01-20", "close": 2.31, "volume": 7728326.0}, {"date": "2021-01-21", "close": 2.26, "volume": 6247637.0}, {"date": "2021-01-22", "close": 2.5, "volume": 10354470.0}, {"date": "2021-01-25", "close": 2.43, "volume": 7105682.0}, {"date": "2021-01-26", "close": 2.27, "volume": 6356302.0}, {"date": "2021-01-27", "close": 2.48, "volume": 15898740.0}, {"date": "2021-01-28", "close": 2.41, "volume": 7440178.0}, {"date": "2021-01-29", "close": 2.34, "volume": 7530910.0}, {"date": "2021-02-01", "close": 2.7, "volume": 12210700.0}, {"date": "2021-02-02", "close": 2.95, "volume": 15196610.0}, {"date": "2021-02-03", "close": 3.05, "volume": 8429947.0}, {"date": "2021-02-04", "close": 3.1, "volume": 6346183.0}, {"date": "2021-02-05", "close": 3.31, "volume": 8237264.0}, {"date": "2021-02-08", "close": 3.37, "volume": 8530696.0}, {"date": "2021-02-09", "close": 3.26, "volume": 7370150.0}, {"date": "2021-02-10", "close": 3.35, "volume": 7825114.0}, {"date": "2021-02-11", "close": 3.18, "volume": 7571205.0}, {"date": "2021-02-12", "close": 3.47, "volume": 10791770.0}, {"date": "2021-02-16", "close": 3.64, "volume": 12270810.0}, {"date": "2021-02-17", "close": 3.52, "volume": 9932962.0}, {"date": "2021-02-18", "close": 3.45, "volume": 7525783.0}, {"date": "2021-02-19", "close": 3.62, "volume": 4757534.0}, {"date": "2021-02-22", "close": 3.74, "volume": 10390260.0}, {"date": "2021-02-23", "close": 3.87, "volume": 9114564.0}, {"date": "2021-02-24", "close": 4.1, "volume": 10904110.0}, {"date": "2021-02-25", "close": 4.0, "volume": 9329202.0}, {"date": "2021-02-26", "close": 3.96, "volume": 8419822.0}, {"date": "2021-03-01", "close": 4.06, "volume": 5938396.0}, {"date": "2021-03-02", "close": 4.02, "volume": 7187132.0}, {"date": "2021-03-03", "close": 4.64, "volume": 16834050.0}, {"date": "2021-03-04", "close": 5.41, "volume": 32456750.0}, {"date": "2021-03-05", "close": 5.0, "volume": 26146710.0}, {"date": "2021-03-08", "close": 4.58, "volume": 14130150.0}, {"date": "2021-03-09", "close": 4.9, "volume": 6515977.0}, {"date": "2021-03-10", "close": 5.13, "volume": 6431239.0}, {"date": "2021-03-11", "close": 5.67, "volume": 8240086.0}, {"date": "2021-03-12", "close": 5.75, "volume": 6552490.0}, {"date": "2021-03-15", "close": 5.88, "volume": 6703996.0}, {"date": "2021-03-16", "close": 4.83, "volume": 23750000.0}, {"date": "2021-03-17", "close": 4.64, "volume": 21178030.0}, {"date": "2021-03-18", "close": 4.08, "volume": 18469890.0}, {"date": "2021-03-19", "close": 4.52, "volume": 23161300.0}, {"date": "2021-03-22", "close": 4.38, "volume": 8138250.0}, {"date": "2021-03-23", "close": 4.11, "volume": 10138840.0}, {"date": "2021-03-24", "close": 4.23, "volume": 8632707.0}, {"date": "2021-03-25", "close": 4.16, "volume": 11464810.0}, {"date": "2021-03-26", "close": 4.26, "volume": 9279048.0}, {"date": "2021-03-29", "close": 3.94, "volume": 7989509.0}, {"date": "2021-03-30", "close": 4.06, "volume": 4157119.0}, {"date": "2021-03-31", "close": 4.2, "volume": 6265534.0}, {"date": "2021-04-01", "close": 4.48, "volume": 6458155.0}, {"date": "2021-04-05", "close": 4.26, "volume": 5132489.0}, {"date": "2021-04-06", "close": 4.31, "volume": 8864622.0}, {"date": "2021-04-07", "close": 4.35, "volume": 5181403.0}, {"date": "2021-04-08", "close": 4.29, "volume": 4982808.0}, {"date": "2021-04-09", "close": 4.24, "volume": 4932869.0}, {"date": "2021-04-12", "close": 4.02, "volume": 5908370.0}, {"date": "2021-04-13", "close": 4.04, "volume": 4197122.0}, {"date": "2021-04-14", "close": 4.64, "volume": 18953920.0}, {"date": "2021-04-15", "close": 4.46, "volume": 7797715.0}, {"date": "2021-04-16", "close": 4.13, "volume": 8714924.0}, {"date": "2021-04-19", "close": 4.21, "volume": 9597073.0}, {"date": "2021-04-20", "close": 3.94, "volume": 10379430.0}, {"date": "2021-04-21", "close": 3.89, "volume": 8795831.0}, {"date": "2021-04-22", "close": 3.81, "volume": 6166146.0}, {"date": "2021-04-23", "close": 3.91, "volume": 3945016.0}, {"date": "2021-04-26", "close": 4.08, "volume": 4411166.0}, {"date": "2021-04-27", "close": 4.31, "volume": 5951357.0}, {"date": "2021-04-28", "close": 4.47, "volume": 8487604.0}, {"date": "2021-04-29", "close": 4.54, "volume": 8759132.0}, {"date": "2021-04-30", "close": 4.24, "volume": 7579505.0}, {"date": "2021-05-03", "close": 4.36, "volume": 7561020.0}, {"date": "2021-05-04", "close": 4.26, "volume": 6755411.0}, {"date": "2021-05-05", "close": 4.65, "volume": 17441150.0}, {"date": "2021-05-06", "close": 4.52, "volume": 7187948.0}, {"date": "2021-05-07", "close": 4.75, "volume": 7464722.0}, {"date": "2021-05-10", "close": 4.37, "volume": 9571278.0}, {"date": "2021-05-11", "close": 4.43, "volume": 6188352.0}, {"date": "2021-05-12", "close": 4.31, "volume": 7300146.0}, {"date": "2021-05-13", "close": 4.09, "volume": 10612000.0}, {"date": "2021-05-14", "close": 4.27, "volume": 7157780.0}, {"date": "2021-05-17", "close": 4.68, "volume": 9717122.0}, {"date": "2021-05-18", "close": 4.53, "volume": 7194322.0}, {"date": "2021-05-19", "close": 4.54, "volume": 9480497.0}, {"date": "2021-05-20", "close": 4.6, "volume": 5832138.0}, {"date": "2021-05-21", "close": 4.69, "volume": 7537024.0}, {"date": "2021-05-24", "close": 4.88, "volume": 4826285.0}, {"date": "2021-05-25", "close": 4.68, "volume": 8687930.0}, {"date": "2021-05-26", "close": 4.94, "volume": 5552465.0}, {"date": "2021-05-27", "close": 5.34, "volume": 10583940.0}, {"date": "2021-05-28", "close": 5.29, "volume": 5850360.0}, {"date": "2021-06-01", "close": 5.84, "volume": 11077180.0}, {"date": "2021-06-02", "close": 5.97, "volume": 11358440.0}, {"date": "2021-06-03", "close": 6.04, "volume": 9149081.0}, {"date": "2021-06-04", "close": 6.16, "volume": 5831256.0}, {"date": "2021-06-07", "close": 6.34, "volume": 7731638.0}, {"date": "2021-06-08", "close": 6.46, "volume": 8903017.0}, {"date": "2021-06-09", "close": 6.39, "volume": 6995455.0}, {"date": "2021-06-10", "close": 6.56, "volume": 8809258.0}, {"date": "2021-06-11", "close": 6.62, "volume": 4403305.0}, {"date": "2021-06-14", "close": 6.32, "volume": 8843568.0}, {"date": "2021-06-15", "close": 6.87, "volume": 8538659.0}, {"date": "2021-06-16", "close": 6.78, "volume": 8025173.0}, {"date": "2021-06-17", "close": 6.22, "volume": 11296110.0}, {"date": "2021-06-18", "close": 6.57, "volume": 14253520.0}, {"date": "2021-06-21", "close": 6.87, "volume": 7656370.0}, {"date": "2021-06-22", "close": 6.9, "volume": 6654748.0}, {"date": "2021-06-23", "close": 7.04, "volume": 10357940.0}, {"date": "2021-06-24", "close": 7.21, "volume": 5842692.0}, {"date": "2021-06-25", "close": 7.33, "volume": 30123080.0}, {"date": "2021-06-28", "close": 6.66, "volume": 11546420.0}, {"date": "2021-06-29", "close": 6.81, "volume": 5989962.0}, {"date": "2021-06-30", "close": 6.78, "volume": 7945369.0}, {"date": "2021-07-01", "close": 7.2, "volume": 9033126.0}, {"date": "2021-07-02", "close": 6.88, "volume": 5526778.0}, {"date": "2021-07-06", "close": 6.67, "volume": 8191356.0}, {"date": "2021-07-07", "close": 6.48, "volume": 6877569.0}, {"date": "2021-07-08", "close": 6.68, "volume": 5358400.0}, {"date": "2021-07-09", "close": 6.82, "volume": 6155587.0}, {"date": "2021-07-12", "close": 6.89, "volume": 4395345.0}, {"date": "2021-07-13", "close": 6.73, "volume": 4296594.0}, {"date": "2021-07-14", "close": 6.18, "volume": 8975924.0}, {"date": "2021-07-15", "close": 5.81, "volume": 11986660.0}, {"date": "2021-07-16", "close": 5.51, "volume": 9327437.0}, {"date": "2021-07-19", "close": 5.25, "volume": 8176641.0}, {"date": "2021-07-20", "close": 5.42, "volume": 6526538.0}, {"date": "2021-07-21", "close": 5.75, "volume": 5658630.0}, {"date": "2021-07-22", "close": 5.55, "volume": 4378185.0}, {"date": "2021-07-23", "close": 5.49, "volume": 3148973.0}, {"date": "2021-07-26", "close": 5.68, "volume": 4335721.0}, {"date": "2021-07-27", "close": 5.25, "volume": 6306266.0}, {"date": "2021-07-28", "close": 5.39, "volume": 6419148.0}, {"date": "2021-07-29", "close": 5.37, "volume": 6309290.0}, {"date": "2021-07-30", "close": 5.21, "volume": 6051515.0}, {"date": "2021-08-02", "close": 5.05, "volume": 11073320.0}, {"date": "2021-08-03", "close": 4.99, "volume": 6836392.0}, {"date": "2021-08-04", "close": 4.51, "volume": 10293780.0}, {"date": "2021-08-05", "close": 4.59, "volume": 6712712.0}, {"date": "2021-08-06", "close": 4.8, "volume": 9867700.0}, {"date": "2021-08-09", "close": 4.67, "volume": 6622061.0}, {"date": "2021-08-10", "close": 5.1, "volume": 6059808.0}, {"date": "2021-08-11", "close": 5.04, "volume": 5163507.0}, {"date": "2021-08-12", "close": 5.08, "volume": 3338104.0}, {"date": "2021-08-13", "close": 4.68, "volume": 3972035.0}, {"date": "2021-08-16", "close": 4.46, "volume": 5783921.0}, {"date": "2021-08-17", "close": 4.43, "volume": 5763186.0}, {"date": "2021-08-18", "close": 4.26, "volume": 6030873.0}, {"date": "2021-08-19", "close": 4.09, "volume": 9909754.0}, {"date": "2021-08-20", "close": 4.15, "volume": 9574671.0}, {"date": "2021-08-23", "close": 4.53, "volume": 6067373.0}, {"date": "2021-08-24", "close": 4.77, "volume": 6931415.0}, {"date": "2021-08-25", "close": 4.92, "volume": 5557542.0}, {"date": "2021-08-26", "close": 4.88, "volume": 5427417.0}, {"date": "2021-08-27", "close": 5.18, "volume": 6199916.0}, {"date": "2021-08-30", "close": 5.04, "volume": 5408431.0}, {"date": "2021-08-31", "close": 5.1, "volume": 5462314.0}, {"date": "2021-09-01", "close": 5.04, "volume": 5212021.0}, {"date": "2021-09-02", "close": 5.29, "volume": 6814266.0}, {"date": "2021-09-03", "close": 5.16, "volume": 5131823.0}, {"date": "2021-09-07", "close": 5.23, "volume": 7165480.0}, {"date": "2021-09-08", "close": 5.22, "volume": 4966930.0}, {"date": "2021-09-09", "close": 5.25, "volume": 8077675.0}, {"date": "2021-09-10", "close": 5.24, "volume": 5159207.0}, {"date": "2021-09-13", "close": 5.51, "volume": 9387125.0}, {"date": "2021-09-14", "close": 5.32, "volume": 6081840.0}, {"date": "2021-09-15", "close": 5.72, "volume": 7823093.0}, {"date": "2021-09-16", "close": 5.62, "volume": 5423744.0}, {"date": "2021-09-17", "close": 5.57, "volume": 9980652.0}, {"date": "2021-09-20", "close": 5.29, "volume": 5350536.0}, {"date": "2021-09-21", "close": 5.4, "volume": 5082375.0}, {"date": "2021-09-22", "close": 5.66, "volume": 6434588.0}, {"date": "2021-09-23", "close": 5.89, "volume": 4713341.0}, {"date": "2021-09-24", "close": 5.82, "volume": 5332625.0}, {"date": "2021-09-27", "close": 6.38, "volume": 10690120.0}, {"date": "2021-09-28", "close": 6.37, "volume": 8939118.0}, {"date": "2021-09-29", "close": 6.74, "volume": 6929300.0}, {"date": "2021-09-30", "close": 6.7, "volume": 7946593.0}, {"date": "2021-10-01", "close": 7.02, "volume": 8177842.0}, {"date": "2021-10-04", "close": 7.24, "volume": 9279309.0}, {"date": "2021-10-05", "close": 7.18, "volume": 8749423.0}, {"date": "2021-10-06", "close": 6.8, "volume": 8082026.0}, {"date": "2021-10-07", "close": 7.09, "volume": 6369113.0}, {"date": "2021-10-08", "close": 7.16, "volume": 6349684.0}, {"date": "2021-10-11", "close": 7.17, "volume": 6404957.0}, {"date": "2021-10-12", "close": 7.11, "volume": 5075600.0}, {"date": "2021-10-13", "close": 7.0, "volume": 5859945.0}, {"date": "2021-10-14", "close": 7.06, "volume": 4361530.0}, {"date": "2021-10-15", "close": 6.82, "volume": 7290385.0}, {"date": "2021-10-18", "close": 6.76, "volume": 7034317.0}, {"date": "2021-10-19", "close": 6.79, "volume": 4140681.0}, {"date": "2021-10-20", "close": 6.91, "volume": 4354851.0}, {"date": "2021-10-21", "close": 6.66, "volume": 3272392.0}, {"date": "2021-10-22", "close": 7.2, "volume": 7259537.0}, {"date": "2021-10-25", "close": 7.47, "volume": 7815138.0}, {"date": "2021-10-26", "close": 7.75, "volume": 5314832.0}, {"date": "2021-10-27", "close": 7.33, "volume": 6875315.0}, {"date": "2021-10-28", "close": 7.36, "volume": 4045409.0}, {"date": "2021-10-29", "close": 7.2, "volume": 4549598.0}, {"date": "2021-11-01", "close": 7.5, "volume": 4624837.0}, {"date": "2021-11-02", "close": 7.51, "volume": 4799066.0}, {"date": "2021-11-03", "close": 7.5, "volume": 5335835.0}, {"date": "2021-11-04", "close": 7.51, "volume": 8983323.0}, {"date": "2021-11-05", "close": 7.65, "volume": 5888306.0}, {"date": "2021-11-08", "close": 7.85, "volume": 4280232.0}, {"date": "2021-11-09", "close": 7.8, "volume": 4788203.0}, {"date": "2021-11-10", "close": 7.28, "volume": 5897667.0}, {"date": "2021-11-11", "close": 7.29, "volume": 4337130.0}, {"date": "2021-11-12", "close": 7.18, "volume": 4308984.0}, {"date": "2021-11-15", "close": 7.28, "volume": 4037953.0}, {"date": "2021-11-16", "close": 7.22, "volume": 4622336.0}, {"date": "2021-11-17", "close": 7.06, "volume": 4947010.0}, {"date": "2021-11-18", "close": 7.1, "volume": 3945427.0}, {"date": "2021-11-19", "close": 6.64, "volume": 6558598.0}, {"date": "2021-11-22", "close": 6.73, "volume": 4968732.0}, {"date": "2021-11-23", "close": 7.17, "volume": 7147443.0}, {"date": "2021-11-24", "close": 7.18, "volume": 3586935.0}, {"date": "2021-11-26", "close": 6.19, "volume": 10212290.0}, {"date": "2021-11-29", "close": 6.35, "volume": 7081689.0}, {"date": "2021-11-30", "close": 6.23, "volume": 13964130.0}, {"date": "2021-12-01", "close": 5.75, "volume": 8289343.0}, {"date": "2021-12-02", "close": 5.84, "volume": 14321910.0}, {"date": "2021-12-03", "close": 5.68, "volume": 6978886.0}, {"date": "2021-12-06", "close": 6.15, "volume": 7574640.0}, {"date": "2021-12-07", "close": 6.72, "volume": 11354910.0}, {"date": "2021-12-08", "close": 6.82, "volume": 5441104.0}, {"date": "2021-12-09", "close": 6.77, "volume": 4879906.0}, {"date": "2021-12-10", "close": 6.84, "volume": 11247480.0}, {"date": "2021-12-13", "close": 6.41, "volume": 7969686.0}, {"date": "2021-12-14", "close": 6.23, "volume": 6095968.0}, {"date": "2021-12-15", "close": 6.27, "volume": 10787240.0}, {"date": "2021-12-16", "close": 6.08, "volume": 7897685.0}, {"date": "2021-12-17", "close": 5.81, "volume": 24489130.0}, {"date": "2021-12-20", "close": 5.8, "volume": 6936035.0}, {"date": "2021-12-21", "close": 6.13, "volume": 4595893.0}, {"date": "2021-12-22", "close": 6.25, "volume": 4649651.0}, {"date": "2021-12-23", "close": 6.17, "volume": 2591609.0}, {"date": "2021-12-27", "close": 6.48, "volume": 4845119.0}, {"date": "2021-12-28", "close": 6.28, "volume": 3323926.0}, {"date": "2021-12-29", "close": 6.26, "volume": 3373866.0}, {"date": "2021-12-30", "close": 6.05, "volume": 3228433.0}, {"date": "2021-12-31", "close": 5.98, "volume": 4726471.0}, {"date": "2022-01-03", "close": 6.45, "volume": 4808329.0}, {"date": "2022-01-04", "close": 7.12, "volume": 9144937.0}, {"date": "2022-01-05", "close": 6.74, "volume": 8296726.0}, {"date": "2022-01-06", "close": 7.09, "volume": 8346116.0}, {"date": "2022-01-07", "close": 6.96, "volume": 4706245.0}, {"date": "2022-01-10", "close": 6.82, "volume": 7337497.0}, {"date": "2022-01-11", "close": 7.23, "volume": 5794387.0}, {"date": "2022-01-12", "close": 7.34, "volume": 5538694.0}, {"date": "2022-01-13", "close": 7.26, "volume": 6076261.0}, {"date": "2022-01-14", "close": 7.59, "volume": 5442005.0}, {"date": "2022-01-18", "close": 7.25, "volume": 10609320.0}, {"date": "2022-01-19", "close": 7.41, "volume": 6764121.0}, {"date": "2022-01-20", "close": 7.25, "volume": 7182927.0}, {"date": "2022-01-21", "close": 7.24, "volume": 11656970.0}, {"date": "2022-01-24", "close": 7.53, "volume": 12299290.0}, {"date": "2022-01-25", "close": 8.22, "volume": 14764800.0}, {"date": "2022-01-26", "close": 7.97, "volume": 12090880.0}, {"date": "2022-01-27", "close": 7.91, "volume": 9890319.0}, {"date": "2022-01-28", "close": 7.97, "volume": 8443021.0}, {"date": "2022-01-31", "close": 7.81, "volume": 8187585.0}, {"date": "2022-02-01", "close": 8.34, "volume": 10554010.0}, {"date": "2022-02-02", "close": 8.17, "volume": 5991168.0}, {"date": "2022-02-03", "close": 8.14, "volume": 7616896.0}, {"date": "2022-02-04", "close": 8.13, "volume": 12203160.0}, {"date": "2022-02-07", "close": 7.73, "volume": 8641713.0}, {"date": "2022-02-08", "close": 7.46, "volume": 7467000.0}, {"date": "2022-02-09", "close": 7.81, "volume": 8053310.0}, {"date": "2022-02-10", "close": 7.9, "volume": 9229664.0}, {"date": "2022-02-11", "close": 8.33, "volume": 9215649.0}, {"date": "2022-02-14", "close": 8.21, "volume": 10280180.0}, {"date": "2022-02-15", "close": 8.02, "volume": 6859566.0}, {"date": "2022-02-16", "close": 7.94, "volume": 6068615.0}, {"date": "2022-02-17", "close": 7.86, "volume": 5325776.0}, {"date": "2022-02-18", "close": 7.67, "volume": 5765817.0}, {"date": "2022-02-22", "close": 7.7, "volume": 6920646.0}, {"date": "2022-02-23", "close": 7.88, "volume": 7945403.0}, {"date": "2022-02-24", "close": 8.29, "volume": 16883230.0}, {"date": "2022-02-25", "close": 8.31, "volume": 9787070.0}, {"date": "2022-02-28", "close": 8.78, "volume": 10983000.0}, {"date": "2022-03-01", "close": 8.64, "volume": 13628970.0}, {"date": "2022-03-02", "close": 8.6, "volume": 14780880.0}, {"date": "2022-03-03", "close": 8.39, "volume": 14895110.0}, {"date": "2022-03-04", "close": 8.58, "volume": 15260810.0}, {"date": "2022-03-07", "close": 8.84, "volume": 19247140.0}, {"date": "2022-03-08", "close": 8.46, "volume": 23350920.0}, {"date": "2022-03-09", "close": 8.45, "volume": 16834150.0}, {"date": "2022-03-10", "close": 8.37, "volume": 10069060.0}, {"date": "2022-03-11", "close": 8.01, "volume": 8702118.0}, {"date": "2022-03-14", "close": 7.6, "volume": 12411670.0}, {"date": "2022-03-15", "close": 7.63, "volume": 10627340.0}, {"date": "2022-03-16", "close": 7.61, "volume": 7591533.0}, {"date": "2022-03-17", "close": 7.9, "volume": 8009613.0}, {"date": "2022-03-18", "close": 7.94, "volume": 12854350.0}, {"date": "2022-03-21", "close": 8.17, "volume": 7034705.0}, {"date": "2022-03-22", "close": 8.01, "volume": 5794227.0}, {"date": "2022-03-23", "close": 8.23, "volume": 8390394.0}, {"date": "2022-03-24", "close": 8.23, "volume": 7367254.0}, {"date": "2022-03-25", "close": 8.65, "volume": 14971360.0}, {"date": "2022-03-28", "close": 8.27, "volume": 10326960.0}, {"date": "2022-03-29", "close": 8.47, "volume": 8463478.0}, {"date": "2022-03-30", "close": 8.4, "volume": 8081305.0}, {"date": "2022-03-31", "close": 8.07, "volume": 9464296.0}, {"date": "2022-04-01", "close": 8.78, "volume": 20816420.0}, {"date": "2022-04-04", "close": 8.93, "volume": 9389936.0}, {"date": "2022-04-05", "close": 8.67, "volume": 7344479.0}, {"date": "2022-04-06", "close": 8.51, "volume": 8074631.0}, {"date": "2022-04-07", "close": 8.97, "volume": 12660450.0}, {"date": "2022-04-08", "close": 9.42, "volume": 12327620.0}, {"date": "2022-04-11", "close": 8.97, "volume": 12047340.0}, {"date": "2022-04-12", "close": 9.02, "volume": 8915164.0}, {"date": "2022-04-13", "close": 9.24, "volume": 8498812.0}, {"date": "2022-04-14", "close": 9.4, "volume": 9694499.0}, {"date": "2022-04-18", "close": 9.21, "volume": 11018590.0}, {"date": "2022-04-19", "close": 8.89, "volume": 7345333.0}, {"date": "2022-04-20", "close": 9.26, "volume": 11062040.0}, {"date": "2022-04-21", "close": 8.78, "volume": 9812009.0}, {"date": "2022-04-22", "close": 8.24, "volume": 9764743.0}, {"date": "2022-04-25", "close": 7.97, "volume": 10084770.0}, {"date": "2022-04-26", "close": 7.79, "volume": 8861838.0}, {"date": "2022-04-27", "close": 7.91, "volume": 9267147.0}, {"date": "2022-04-28", "close": 8.1, "volume": 8402918.0}, {"date": "2022-04-29", "close": 7.74, "volume": 8243078.0}, {"date": "2022-05-02", "close": 7.62, "volume": 11176780.0}, {"date": "2022-05-03", "close": 8.0, "volume": 8184246.0}, {"date": "2022-05-04", "close": 8.35, "volume": 10731490.0}, {"date": "2022-05-05", "close": 7.89, "volume": 10518720.0}, {"date": "2022-05-06", "close": 8.1, "volume": 10782920.0}, {"date": "2022-05-09", "close": 6.99, "volume": 11397290.0}, {"date": "2022-05-10", "close": 7.01, "volume": 8047012.0}, {"date": "2022-05-11", "close": 7.1, "volume": 8614221.0}, {"date": "2022-05-12", "close": 6.99, "volume": 9631425.0}, {"date": "2022-05-13", "close": 7.44, "volume": 11882560.0}, {"date": "2022-05-16", "close": 7.65, "volume": 6928786.0}, {"date": "2022-05-17", "close": 7.88, "volume": 7377034.0}, {"date": "2022-05-18", "close": 7.49, "volume": 7034160.0}, {"date": "2022-05-19", "close": 6.93, "volume": 28691290.0}, {"date": "2022-05-20", "close": 6.52, "volume": 22774790.0}, {"date": "2022-05-23", "close": 6.94, "volume": 9813692.0}, {"date": "2022-05-24", "close": 6.74, "volume": 9080926.0}, {"date": "2022-05-25", "close": 7.1, "volume": 10093730.0}, {"date": "2022-05-26", "close": 7.39, "volume": 7406247.0}, {"date": "2022-05-27", "close": 7.83, "volume": 7390241.0}, {"date": "2022-05-31", "close": 7.94, "volume": 15336110.0}, {"date": "2022-06-01", "close": 8.52, "volume": 14470780.0}, {"date": "2022-06-02", "close": 8.46, "volume": 9688468.0}, {"date": "2022-06-03", "close": 8.59, "volume": 8957072.0}, {"date": "2022-06-06", "close": 8.87, "volume": 7670839.0}, {"date": "2022-06-07", "close": 9.57, "volume": 10444490.0}, {"date": "2022-06-08", "close": 9.37, "volume": 10553670.0}, {"date": "2022-06-09", "close": 9.46, "volume": 9093964.0}, {"date": "2022-06-10", "close": 9.25, "volume": 7847192.0}, {"date": "2022-06-13", "close": 8.66, "volume": 7053406.0}, {"date": "2022-06-14", "close": 8.83, "volume": 8460185.0}, {"date": "2022-06-15", "close": 8.57, "volume": 9191801.0}, {"date": "2022-06-16", "close": 8.03, "volume": 14805980.0}, {"date": "2022-06-17", "close": 7.25, "volume": 17134360.0}, {"date": "2022-06-21", "close": 7.43, "volume": 10129620.0}, {"date": "2022-06-22", "close": 6.6, "volume": 13672760.0}, {"date": "2022-06-23", "close": 6.41, "volume": 13540390.0}, {"date": "2022-06-24", "close": 6.3, "volume": 14876650.0}, {"date": "2022-06-27", "close": 6.59, "volume": 14007620.0}, {"date": "2022-06-28", "close": 6.81, "volume": 13447390.0}, {"date": "2022-06-29", "close": 6.28, "volume": 8579788.0}, {"date": "2022-06-30", "close": 5.98, "volume": 12741960.0}, {"date": "2022-07-01", "close": 5.98, "volume": 10193630.0}, {"date": "2022-07-05", "close": 5.49, "volume": 13479760.0}, {"date": "2022-07-06", "close": 5.56, "volume": 10930030.0}, {"date": "2022-07-07", "close": 5.9, "volume": 8859033.0}, {"date": "2022-07-08", "close": 5.88, "volume": 6191120.0}, {"date": "2022-07-11", "close": 5.71, "volume": 9164453.0}, {"date": "2022-07-12", "close": 5.53, "volume": 8131937.0}, {"date": "2022-07-13", "close": 5.53, "volume": 10697740.0}, {"date": "2022-07-14", "close": 5.33, "volume": 9996882.0}, {"date": "2022-07-15", "close": 5.52, "volume": 8812967.0}, {"date": "2022-07-18", "close": 5.73, "volume": 6927395.0}, {"date": "2022-07-19", "close": 6.24, "volume": 11401760.0}, {"date": "2022-07-20", "close": 6.6, "volume": 9302124.0}, {"date": "2022-07-21", "close": 6.35, "volume": 8073932.0}, {"date": "2022-07-22", "close": 5.96, "volume": 7270340.0}, {"date": "2022-07-25", "close": 6.31, "volume": 4813211.0}, {"date": "2022-07-26", "close": 6.18, "volume": 5532567.0}, {"date": "2022-07-27", "close": 6.54, "volume": 5253730.0}, {"date": "2022-07-28", "close": 6.59, "volume": 5817700.0}, {"date": "2022-07-29", "close": 6.66, "volume": 9081540.0}, {"date": "2022-08-01", "close": 6.54, "volume": 6680400.0}, {"date": "2022-08-02", "close": 6.56, "volume": 7033505.0}, {"date": "2022-08-03", "close": 6.28, "volume": 8072152.0}, {"date": "2022-08-04", "close": 6.12, "volume": 11824350.0}, {"date": "2022-08-05", "close": 6.47, "volume": 10163700.0}, {"date": "2022-08-08", "close": 6.54, "volume": 11805140.0}, {"date": "2022-08-09", "close": 6.64, "volume": 6217017.0}, {"date": "2022-08-10", "close": 6.89, "volume": 6562511.0}, {"date": "2022-08-11", "close": 7.2, "volume": 7203742.0}, {"date": "2022-08-12", "close": 7.29, "volume": 3788788.0}, {"date": "2022-08-15", "close": 7.1, "volume": 7834701.0}, {"date": "2022-08-16", "close": 6.91, "volume": 7396896.0}, {"date": "2022-08-17", "close": 7.14, "volume": 5945166.0}, {"date": "2022-08-18", "close": 7.56, "volume": 7753776.0}, {"date": "2022-08-19", "close": 7.39, "volume": 6580366.0}, {"date": "2022-08-22", "close": 7.42, "volume": 7728215.0}, {"date": "2022-08-23", "close": 7.74, "volume": 8538579.0}, {"date": "2022-08-24", "close": 8.1, "volume": 9660282.0}, {"date": "2022-08-25", "close": 8.32, "volume": 6615101.0}, {"date": "2022-08-26", "close": 8.38, "volume": 6907322.0}, {"date": "2022-08-29", "close": 8.67, "volume": 8022629.0}, {"date": "2022-08-30", "close": 8.36, "volume": 8654280.0}, {"date": "2022-08-31", "close": 8.23, "volume": 9318766.0}, {"date": "2022-09-01", "close": 7.62, "volume": 17732810.0}, {"date": "2022-09-02", "close": 7.95, "volume": 3359236.0}, {"date": "2022-09-06", "close": 7.96, "volume": 6011183.0}, {"date": "2022-09-07", "close": 7.56, "volume": 8251134.0}, {"date": "2022-09-08", "close": 7.77, "volume": 4992243.0}, {"date": "2022-09-09", "close": 7.94, "volume": 4732139.0}, {"date": "2022-09-12", "close": 8.22, "volume": 6312804.0}, {"date": "2022-09-13", "close": 7.81, "volume": 5052272.0}, {"date": "2022-09-14", "close": 8.15, "volume": 7319527.0}, {"date": "2022-09-15", "close": 7.99, "volume": 8304207.0}, {"date": "2022-09-16", "close": 7.79, "volume": 9928064.0}, {"date": "2022-09-19", "close": 7.52, "volume": 5505780.0}, {"date": "2022-09-20", "close": 7.31, "volume": 8113174.0}, {"date": "2022-09-21", "close": 7.02, "volume": 5794963.0}, {"date": "2022-09-22", "close": 6.89, "volume": 7104770.0}, {"date": "2022-09-23", "close": 6.36, "volume": 8290236.0}, {"date": "2022-09-26", "close": 6.17, "volume": 8365092.0}, {"date": "2022-09-27", "close": 6.34, "volume": 5489062.0}, {"date": "2022-09-28", "close": 6.75, "volume": 6702846.0}, {"date": "2022-09-29", "close": 6.71, "volume": 7656458.0}, {"date": "2022-09-30", "close": 6.8, "volume": 7091667.0}, {"date": "2022-10-03", "close": 7.48, "volume": 7162751.0}, {"date": "2022-10-04", "close": 8.11, "volume": 7829369.0}, {"date": "2022-10-05", "close": 8.6, "volume": 9663704.0}, {"date": "2022-10-06", "close": 9.04, "volume": 8023849.0}, {"date": "2022-10-07", "close": 8.96, "volume": 8047609.0}, {"date": "2022-10-10", "close": 8.76, "volume": 5529092.0}, {"date": "2022-10-11", "close": 8.7, "volume": 7030311.0}, {"date": "2022-10-12", "close": 8.91, "volume": 5007130.0}, {"date": "2022-10-13", "close": 9.31, "volume": 7127510.0}, {"date": "2022-10-14", "close": 8.8, "volume": 4287456.0}, {"date": "2022-10-17", "close": 8.94, "volume": 3708751.0}, {"date": "2022-10-18", "close": 8.92, "volume": 4031419.0}, {"date": "2022-10-19", "close": 9.22, "volume": 7425748.0}, {"date": "2022-10-20", "close": 9.18, "volume": 4103905.0}, {"date": "2022-10-21", "close": 9.62, "volume": 7425744.0}, {"date": "2022-10-24", "close": 9.69, "volume": 6773290.0}, {"date": "2022-10-25", "close": 9.67, "volume": 7893398.0}, {"date": "2022-10-26", "close": 9.94, "volume": 7602021.0}, {"date": "2022-10-27", "close": 9.64, "volume": 4353366.0}, {"date": "2022-10-28", "close": 9.69, "volume": 3593400.0}, {"date": "2022-10-31", "close": 9.77, "volume": 4160226.0}, {"date": "2022-11-01", "close": 10.14, "volume": 5161708.0}, {"date": "2022-11-02", "close": 9.81, "volume": 5975796.0}, {"date": "2022-11-03", "close": 10.32, "volume": 4997660.0}, {"date": "2022-11-04", "close": 10.59, "volume": 8269892.0}, {"date": "2022-11-07", "close": 11.16, "volume": 6149815.0}, {"date": "2022-11-08", "close": 10.9, "volume": 5773946.0}, {"date": "2022-11-09", "close": 9.83, "volume": 9664257.0}, {"date": "2022-11-10", "close": 10.23, "volume": 8070417.0}, {"date": "2022-11-11", "close": 10.81, "volume": 7067107.0}, {"date": "2022-11-14", "close": 10.79, "volume": 6409484.0}, {"date": "2022-11-15", "close": 11.41, "volume": 6827477.0}, {"date": "2022-11-16", "close": 10.99, "volume": 6121575.0}, {"date": "2022-11-17", "close": 10.91, "volume": 5047733.0}, {"date": "2022-11-18", "close": 10.78, "volume": 5395088.0}, {"date": "2022-11-21", "close": 10.2, "volume": 7450913.0}, {"date": "2022-11-22", "close": 10.7, "volume": 4906041.0}, {"date": "2022-11-23", "close": 10.49, "volume": 3427230.0}, {"date": "2022-11-25", "close": 10.51, "volume": 1641221.0}, {"date": "2022-11-28", "close": 9.9, "volume": 5227084.0}, {"date": "2022-11-29", "close": 10.09, "volume": 10639570.0}, {"date": "2022-11-30", "close": 10.16, "volume": 5670933.0}, {"date": "2022-12-01", "close": 9.79, "volume": 5387169.0}, {"date": "2022-12-02", "close": 9.95, "volume": 4208830.0}, {"date": "2022-12-05", "close": 9.42, "volume": 5203080.0}, {"date": "2022-12-06", "close": 8.99, "volume": 6236753.0}, {"date": "2022-12-07", "close": 8.92, "volume": 4806286.0}, {"date": "2022-12-08", "close": 8.74, "volume": 4634736.0}, {"date": "2022-12-09", "close": 8.6, "volume": 5906987.0}, {"date": "2022-12-12", "close": 9.04, "volume": 5184056.0}, {"date": "2022-12-13", "close": 9.21, "volume": 6704396.0}, {"date": "2022-12-14", "close": 9.1, "volume": 5554776.0}, {"date": "2022-12-15", "close": 8.95, "volume": 4565988.0}, {"date": "2022-12-16", "close": 8.84, "volume": 14979710.0}, {"date": "2022-12-19", "close": 8.7, "volume": 5367736.0}, {"date": "2022-12-20", "close": 8.8, "volume": 4330259.0}, {"date": "2022-12-21", "close": 9.17, "volume": 5328877.0}, {"date": "2022-12-22", "close": 8.85, "volume": 5960343.0}, {"date": "2022-12-23", "close": 9.38, "volume": 4220339.0}, {"date": "2022-12-27", "close": 9.52, "volume": 3596160.0}, {"date": "2022-12-28", "close": 8.93, "volume": 3706425.0}, {"date": "2022-12-29", "close": 9.26, "volume": 4399621.0}, {"date": "2022-12-30", "close": 9.4, "volume": 4974327.0}, {"date": "2023-01-03", "close": 8.71, "volume": 8878706.0}, {"date": "2023-01-04", "close": 8.65, "volume": 5691859.0}, {"date": "2023-01-05", "close": 8.54, "volume": 4415579.0}, {"date": "2023-01-06", "close": 8.84, "volume": 4946821.0}, {"date": "2023-01-09", "close": 8.97, "volume": 11806240.0}, {"date": "2023-01-10", "close": 9.04, "volume": 5133708.0}, {"date": "2023-01-11", "close": 9.23, "volume": 5694878.0}, {"date": "2023-01-12", "close": 9.71, "volume": 6192072.0}, {"date": "2023-01-13", "close": 10.02, "volume": 7172371.0}, {"date": "2023-01-17", "close": 10.1, "volume": 4525043.0}, {"date": "2023-01-18", "close": 10.12, "volume": 7361791.0}, {"date": "2023-01-19", "close": 10.48, "volume": 6065303.0}, {"date": "2023-01-20", "close": 10.54, "volume": 3998046.0}, {"date": "2023-01-23", "close": 10.71, "volume": 7020849.0}, {"date": "2023-01-24", "close": 10.47, "volume": 7955752.0}, {"date": "2023-01-25", "close": 10.58, "volume": 6933965.0}, {"date": "2023-01-26", "close": 11.0, "volume": 9187165.0}, {"date": "2023-01-27", "close": 10.81, "volume": 7947224.0}, {"date": "2023-01-30", "close": 10.21, "volume": 7089959.0}, {"date": "2023-01-31", "close": 10.87, "volume": 8107267.0}, {"date": "2023-02-01", "close": 10.64, "volume": 9258966.0}, {"date": "2023-02-02", "close": 10.23, "volume": 6715017.0}, {"date": "2023-02-03", "close": 10.19, "volume": 6350413.0}, {"date": "2023-02-06", "close": 9.81, "volume": 6508014.0}, {"date": "2023-02-07", "close": 10.3, "volume": 6487202.0}, {"date": "2023-02-08", "close": 10.39, "volume": 8747982.0}, {"date": "2023-02-09", "close": 9.93, "volume": 6090351.0}, {"date": "2023-02-10", "close": 10.52, "volume": 5751627.0}, {"date": "2023-02-13", "close": 10.52, "volume": 4674743.0}, {"date": "2023-02-14", "close": 10.7, "volume": 3914569.0}, {"date": "2023-02-15", "close": 10.49, "volume": 5568796.0}, {"date": "2023-02-16", "close": 10.31, "volume": 4494960.0}, {"date": "2023-02-17", "close": 9.75, "volume": 7921772.0}, {"date": "2023-02-21", "close": 9.32, "volume": 6535606.0}, {"date": "2023-02-22", "close": 9.16, "volume": 7521483.0}, {"date": "2023-02-23", "close": 10.57, "volume": 15445330.0}, {"date": "2023-02-24", "close": 11.0, "volume": 10097250.0}, {"date": "2023-02-27", "close": 11.17, "volume": 8964001.0}, {"date": "2023-02-28", "close": 10.81, "volume": 9182460.0}, {"date": "2023-03-01", "close": 11.14, "volume": 10166360.0}, {"date": "2023-03-02", "close": 11.91, "volume": 8742764.0}, {"date": "2023-03-03", "close": 11.86, "volume": 8994113.0}, {"date": "2023-03-06", "close": 11.76, "volume": 5744037.0}, {"date": "2023-03-07", "close": 11.68, "volume": 7186968.0}, {"date": "2023-03-08", "close": 11.16, "volume": 27871470.0}, {"date": "2023-03-09", "close": 10.96, "volume": 8437417.0}, {"date": "2023-03-10", "close": 10.74, "volume": 14437310.0}, {"date": "2023-03-13", "close": 10.25, "volume": 11498620.0}, {"date": "2023-03-14", "close": 10.34, "volume": 9003865.0}, {"date": "2023-03-15", "close": 9.39, "volume": 14036980.0}, {"date": "2023-03-16", "close": 9.69, "volume": 9323607.0}, {"date": "2023-03-17", "close": 9.34, "volume": 17008830.0}, {"date": "2023-03-20", "close": 9.55, "volume": 6749793.0}, {"date": "2023-03-21", "close": 10.11, "volume": 7512264.0}, {"date": "2023-03-22", "close": 9.77, "volume": 5541953.0}, {"date": "2023-03-23", "close": 9.48, "volume": 5037755.0}, {"date": "2023-03-24", "close": 9.59, "volume": 6419685.0}, {"date": "2023-03-27", "close": 9.9, "volume": 5730722.0}, {"date": "2023-03-28", "close": 9.93, "volume": 7046010.0}, {"date": "2023-03-29", "close": 10.23, "volume": 4685965.0}, {"date": "2023-03-30", "close": 10.29, "volume": 4092076.0}, {"date": "2023-03-31", "close": 10.5, "volume": 6697485.0}, {"date": "2023-04-03", "close": 11.54, "volume": 11426000.0}, {"date": "2023-04-04", "close": 11.03, "volume": 6403024.0}, {"date": "2023-04-05", "close": 11.14, "volume": 4322380.0}, {"date": "2023-04-06", "close": 10.95, "volume": 3957264.0}, {"date": "2023-04-10", "close": 11.14, "volume": 6018083.0}, {"date": "2023-04-11", "close": 11.31, "volume": 4901812.0}, {"date": "2023-04-12", "close": 11.26, "volume": 4296613.0}, {"date": "2023-04-13", "close": 11.3, "volume": 4534457.0}, {"date": "2023-04-14", "close": 11.23, "volume": 4300033.0}, {"date": "2023-04-17", "close": 10.94, "volume": 8343252.0}, {"date": "2023-04-18", "close": 10.89, "volume": 5477020.0}, {"date": "2023-04-19", "close": 10.78, "volume": 4711040.0}, {"date": "2023-04-20", "close": 10.46, "volume": 5241319.0}, {"date": "2023-04-21", "close": 10.43, "volume": 4836966.0}, {"date": "2023-04-24", "close": 10.61, "volume": 3769037.0}, {"date": "2023-04-25", "close": 10.09, "volume": 5417906.0}, {"date": "2023-04-26", "close": 9.85, "volume": 4396126.0}, {"date": "2023-04-27", "close": 10.08, "volume": 4862371.0}, {"date": "2023-04-28", "close": 10.45, "volume": 6303529.0}, {"date": "2023-05-01", "close": 10.43, "volume": 3995225.0}, {"date": "2023-05-02", "close": 9.88, "volume": 7537625.0}, {"date": "2023-05-03", "close": 9.65, "volume": 5311697.0}, {"date": "2023-05-04", "close": 9.74, "volume": 5303636.0}, {"date": "2023-05-05", "close": 10.19, "volume": 5663933.0}, {"date": "2023-05-08", "close": 10.19, "volume": 8154522.0}, {"date": "2023-05-09", "close": 9.48, "volume": 11963610.0}, {"date": "2023-05-10", "close": 9.48, "volume": 6775036.0}, {"date": "2023-05-11", "close": 9.3, "volume": 5658241.0}, {"date": "2023-05-12", "close": 9.49, "volume": 4643488.0}, {"date": "2023-05-15", "close": 9.4, "volume": 5790881.0}, {"date": "2023-05-16", "close": 9.07, "volume": 4735802.0}, {"date": "2023-05-17", "close": 9.13, "volume": 6717610.0}, {"date": "2023-05-18", "close": 9.29, "volume": 6965306.0}, {"date": "2023-05-19", "close": 9.61, "volume": 8238860.0}, {"date": "2023-05-22", "close": 10.07, "volume": 12391430.0}, {"date": "2023-05-23", "close": 9.83, "volume": 6884866.0}, {"date": "2023-05-24", "close": 10.02, "volume": 6039354.0}, {"date": "2023-05-25", "close": 9.48, "volume": 7218406.0}, {"date": "2023-05-26", "close": 9.66, "volume": 5881616.0}, {"date": "2023-05-30", "close": 9.37, "volume": 5057409.0}, {"date": "2023-05-31", "close": 9.33, "volume": 6745289.0}, {"date": "2023-06-01", "close": 9.44, "volume": 3845910.0}, {"date": "2023-06-02", "close": 9.85, "volume": 6438489.0}, {"date": "2023-06-05", "close": 9.77, "volume": 5507840.0}, {"date": "2023-06-06", "close": 10.03, "volume": 7323222.0}, {"date": "2023-06-07", "close": 10.57, "volume": 11693340.0}, {"date": "2023-06-08", "close": 10.46, "volume": 8031431.0}, {"date": "2023-06-09", "close": 10.37, "volume": 4679339.0}, {"date": "2023-06-12", "close": 10.1, "volume": 5303530.0}, {"date": "2023-06-13", "close": 10.31, "volume": 4671121.0}, {"date": "2023-06-14", "close": 10.07, "volume": 5468568.0}, {"date": "2023-06-15", "close": 10.44, "volume": 7218130.0}, {"date": "2023-06-16", "close": 10.5, "volume": 9657428.0}, {"date": "2023-06-20", "close": 10.0, "volume": 7972011.0}, {"date": "2023-06-21", "close": 10.48, "volume": 7082784.0}, {"date": "2023-06-22", "close": 10.18, "volume": 5647078.0}, {"date": "2023-06-23", "close": 10.29, "volume": 12144310.0}, {"date": "2023-06-26", "close": 10.51, "volume": 6952538.0}, {"date": "2023-06-27", "close": 10.48, "volume": 8006293.0}, {"date": "2023-06-28", "close": 10.76, "volume": 9873216.0}, {"date": "2023-06-29", "close": 10.92, "volume": 5326701.0}, {"date": "2023-06-30", "close": 10.96, "volume": 8269818.0}, {"date": "2023-07-03", "close": 10.87, "volume": 3158013.0}, {"date": "2023-07-05", "close": 10.82, "volume": 6271291.0}, {"date": "2023-07-06", "close": 10.56, "volume": 5223059.0}, {"date": "2023-07-07", "close": 10.93, "volume": 5701544.0}, {"date": "2023-07-10", "close": 11.06, "volume": 4566366.0}, {"date": "2023-07-11", "close": 11.42, "volume": 6276231.0}, {"date": "2023-07-12", "close": 11.45, "volume": 4794198.0}, {"date": "2023-07-13", "close": 11.48, "volume": 11617540.0}, {"date": "2023-07-14", "close": 10.74, "volume": 8361651.0}, {"date": "2023-07-17", "close": 10.66, "volume": 7552935.0}, {"date": "2023-07-18", "close": 11.02, "volume": 7636439.0}, {"date": "2023-07-19", "close": 11.13, "volume": 8848516.0}, {"date": "2023-07-20", "close": 11.18, "volume": 4613856.0}, {"date": "2023-07-21", "close": 11.25, "volume": 3486671.0}, {"date": "2023-07-24", "close": 11.34, "volume": 8354910.0}, {"date": "2023-07-25", "close": 11.37, "volume": 5037370.0}, {"date": "2023-07-26", "close": 11.19, "volume": 7610292.0}, {"date": "2023-07-27", "close": 10.97, "volume": 5603039.0}, {"date": "2023-07-28", "close": 11.35, "volume": 5227515.0}, {"date": "2023-07-31", "close": 11.69, "volume": 6790894.0}, {"date": "2023-08-01", "close": 11.66, "volume": 5479611.0}, {"date": "2023-08-02", "close": 11.56, "volume": 8907052.0}, {"date": "2023-08-03", "close": 11.59, "volume": 11234930.0}, {"date": "2023-08-04", "close": 12.0, "volume": 9428709.0}, {"date": "2023-08-07", "close": 12.09, "volume": 6963765.0}, {"date": "2023-08-08", "close": 12.28, "volume": 7823172.0}, {"date": "2023-08-09", "close": 12.29, "volume": 5797495.0}, {"date": "2023-08-10", "close": 12.16, "volume": 5843758.0}, {"date": "2023-08-11", "close": 12.44, "volume": 7076967.0}, {"date": "2023-08-14", "close": 12.37, "volume": 4820828.0}, {"date": "2023-08-15", "close": 12.16, "volume": 4579947.0}, {"date": "2023-08-16", "close": 12.23, "volume": 4747178.0}, {"date": "2023-08-17", "close": 12.55, "volume": 7802077.0}, {"date": "2023-08-18", "close": 12.89, "volume": 6168966.0}, {"date": "2023-08-21", "close": 13.18, "volume": 28830590.0}, {"date": "2023-08-22", "close": 13.43, "volume": 17660490.0}, {"date": "2023-08-23", "close": 13.38, "volume": 9137464.0}, {"date": "2023-08-24", "close": 13.2, "volume": 5991799.0}, {"date": "2023-08-25", "close": 13.41, "volume": 5522406.0}, {"date": "2023-08-28", "close": 13.63, "volume": 5627091.0}, {"date": "2023-08-29", "close": 13.75, "volume": 6036015.0}, {"date": "2023-08-30", "close": 14.0, "volume": 6527195.0}, {"date": "2023-08-31", "close": 14.18, "volume": 6462062.0}, {"date": "2023-09-01", "close": 14.43, "volume": 5627089.0}, {"date": "2023-09-05", "close": 14.62, "volume": 13832410.0}, {"date": "2023-09-06", "close": 14.49, "volume": 9070871.0}, {"date": "2023-09-07", "close": 14.17, "volume": 8562534.0}, {"date": "2023-09-08", "close": 14.31, "volume": 7097778.0}, {"date": "2023-09-11", "close": 14.01, "volume": 9614126.0}, {"date": "2023-09-12", "close": 14.34, "volume": 8052343.0}, {"date": "2023-09-13", "close": 14.03, "volume": 7214951.0}, {"date": "2023-09-14", "close": 13.81, "volume": 7781839.0}, {"date": "2023-09-15", "close": 13.69, "volume": 47108290.0}, {"date": "2023-09-18", "close": 13.55, "volume": 9413174.0}, {"date": "2023-09-19", "close": 13.43, "volume": 6789665.0}, {"date": "2023-09-20", "close": 13.18, "volume": 25855020.0}, {"date": "2023-09-21", "close": 13.29, "volume": 18528080.0}, {"date": "2023-09-22", "close": 13.14, "volume": 12568900.0}, {"date": "2023-09-25", "close": 13.57, "volume": 9370789.0}, {"date": "2023-09-26", "close": 13.46, "volume": 9969642.0}, {"date": "2023-09-27", "close": 14.01, "volume": 11369450.0}, {"date": "2023-09-28", "close": 14.07, "volume": 8229391.0}, {"date": "2023-09-29", "close": 13.96, "volume": 7958774.0}, {"date": "2023-10-02", "close": 13.45, "volume": 8742810.0}, {"date": "2023-10-03", "close": 13.44, "volume": 12458670.0}, {"date": "2023-10-04", "close": 12.6, "volume": 12374600.0}, {"date": "2023-10-05", "close": 12.62, "volume": 8922506.0}, {"date": "2023-10-06", "close": 13.22, "volume": 10430840.0}, {"date": "2023-10-09", "close": 14.03, "volume": 8965990.0}, {"date": "2023-10-10", "close": 13.91, "volume": 5608415.0}, {"date": "2023-10-11", "close": 14.07, "volume": 6949502.0}, {"date": "2023-10-12", "close": 14.04, "volume": 9344356.0}, {"date": "2023-10-13", "close": 14.83, "volume": 9635476.0}, {"date": "2023-10-16", "close": 15.03, "volume": 6893788.0}, {"date": "2023-10-17", "close": 15.16, "volume": 7525095.0}, {"date": "2023-10-18", "close": 15.24, "volume": 6731825.0}, {"date": "2023-10-19", "close": 15.46, "volume": 9884728.0}, {"date": "2023-10-20", "close": 15.05, "volume": 8096034.0}, {"date": "2023-10-23", "close": 14.85, "volume": 7758293.0}, {"date": "2023-10-24", "close": 14.89, "volume": 7517356.0}, {"date": "2023-10-25", "close": 14.96, "volume": 7096898.0}, {"date": "2023-10-26", "close": 14.77, "volume": 6937910.0}, {"date": "2023-10-27", "close": 14.64, "volume": 7385011.0}, {"date": "2023-10-30", "close": 14.48, "volume": 6397479.0}, {"date": "2023-10-31", "close": 14.57, "volume": 35201620.0}, {"date": "2023-11-01", "close": 14.33, "volume": 11144630.0}, {"date": "2023-11-02", "close": 14.91, "volume": 7605740.0}, {"date": "2023-11-03", "close": 14.84, "volume": 7529263.0}, {"date": "2023-11-06", "close": 14.19, "volume": 10953110.0}, {"date": "2023-11-07", "close": 13.64, "volume": 17643100.0}, {"date": "2023-11-08", "close": 13.19, "volume": 11199470.0}, {"date": "2023-11-09", "close": 12.96, "volume": 10669080.0}, {"date": "2023-11-10", "close": 13.27, "volume": 6666198.0}, {"date": "2023-11-13", "close": 13.36, "volume": 7849339.0}, {"date": "2023-11-14", "close": 13.55, "volume": 7801501.0}, {"date": "2023-11-15", "close": 13.36, "volume": 6128360.0}, {"date": "2023-11-16", "close": 12.9, "volume": 11328420.0}, {"date": "2023-11-17", "close": 13.26, "volume": 7152580.0}, {"date": "2023-11-20", "close": 13.31, "volume": 4482448.0}, {"date": "2023-11-21", "close": 13.23, "volume": 3992496.0}, {"date": "2023-11-22", "close": 13.08, "volume": 5675091.0}, {"date": "2023-11-24", "close": 13.14, "volume": 1823869.0}, {"date": "2023-11-27", "close": 12.95, "volume": 5190939.0}, {"date": "2023-11-28", "close": 12.96, "volume": 4714868.0}, {"date": "2023-11-29", "close": 12.98, "volume": 5156150.0}, {"date": "2023-11-30", "close": 13.14, "volume": 6010185.0}, {"date": "2023-12-01", "close": 13.24, "volume": 6407333.0}, {"date": "2023-12-04", "close": 13.07, "volume": 7754102.0}, {"date": "2023-12-05", "close": 12.9, "volume": 11280050.0}, {"date": "2023-12-06", "close": 12.52, "volume": 8012107.0}, {"date": "2023-12-07", "close": 12.71, "volume": 18369050.0}, {"date": "2023-12-08", "close": 12.95, "volume": 9438956.0}, {"date": "2023-12-11", "close": 12.91, "volume": 7907872.0}, {"date": "2023-12-12", "close": 12.6, "volume": 6996154.0}, {"date": "2023-12-13", "close": 13.04, "volume": 7834857.0}, {"date": "2023-12-14", "close": 13.36, "volume": 11794540.0}, {"date": "2023-12-15", "close": 13.32, "volume": 17026760.0}, {"date": "2023-12-18", "close": 13.44, "volume": 7848694.0}, {"date": "2023-12-19", "close": 13.35, "volume": 26235080.0}, {"date": "2023-12-20", "close": 13.2, "volume": 11014260.0}, {"date": "2023-12-21", "close": 13.47, "volume": 19616290.0}, {"date": "2023-12-22", "close": 13.52, "volume": 7780267.0}, {"date": "2023-12-26", "close": 13.92, "volume": 8217931.0}, {"date": "2023-12-27", "close": 13.91, "volume": 6958566.0}, {"date": "2023-12-28", "close": 13.57, "volume": 7501185.0}, {"date": "2023-12-29", "close": 13.6, "volume": 9945120.0}, {"date": "2024-01-02", "close": 13.65, "volume": 8875289.0}, {"date": "2024-01-03", "close": 13.84, "volume": 6262383.0}, {"date": "2024-01-04", "close": 13.24, "volume": 8599423.0}, {"date": "2024-01-05", "close": 13.49, "volume": 8149872.0}, {"date": "2024-01-08", "close": 13.42, "volume": 9021468.0}, {"date": "2024-01-09", "close": 13.21, "volume": 7126099.0}, {"date": "2024-01-10", "close": 13.11, "volume": 5580493.0}, {"date": "2024-01-11", "close": 13.24, "volume": 4919270.0}, {"date": "2024-01-12", "close": 13.36, "volume": 6776654.0}, {"date": "2024-01-16", "close": 12.88, "volume": 8651562.0}, {"date": "2024-01-17", "close": 12.97, "volume": 9528527.0}, {"date": "2024-01-18", "close": 13.23, "volume": 8751213.0}, {"date": "2024-01-19", "close": 13.21, "volume": 6436398.0}, {"date": "2024-01-22", "close": 13.27, "volume": 5602695.0}, {"date": "2024-01-23", "close": 13.26, "volume": 6419405.0}, {"date": "2024-01-24", "close": 13.26, "volume": 17502040.0}, {"date": "2024-01-25", "close": 13.68, "volume": 10991720.0}, {"date": "2024-01-26", "close": 13.63, "volume": 4996320.0}, {"date": "2024-01-29", "close": 13.6, "volume": 5554161.0}, {"date": "2024-01-30", "close": 13.94, "volume": 9380825.0}, {"date": "2024-01-31", "close": 13.48, "volume": 7965074.0}, {"date": "2024-02-01", "close": 13.34, "volume": 6840487.0}, {"date": "2024-02-02", "close": 12.9, "volume": 9414632.0}, {"date": "2024-02-05", "close": 12.87, "volume": 6111550.0}, {"date": "2024-02-06", "close": 13.13, "volume": 5748386.0}, {"date": "2024-02-07", "close": 13.25, "volume": 6033302.0}, {"date": "2024-02-08", "close": 13.52, "volume": 9779686.0}, {"date": "2024-02-09", "close": 13.43, "volume": 6266618.0}, {"date": "2024-02-12", "close": 13.98, "volume": 12684260.0}, {"date": "2024-02-13", "close": 13.86, "volume": 10024770.0}, {"date": "2024-02-14", "close": 14.04, "volume": 8144210.0}, {"date": "2024-02-15", "close": 14.5, "volume": 10321720.0}, {"date": "2024-02-16", "close": 14.55, "volume": 6737624.0}, {"date": "2024-02-20", "close": 14.44, "volume": 8978635.0}, {"date": "2024-02-21", "close": 14.72, "volume": 11022370.0}, {"date": "2024-02-22", "close": 15.02, "volume": 9318199.0}, {"date": "2024-02-23", "close": 15.05, "volume": 8335744.0}, {"date": "2024-02-26", "close": 15.2, "volume": 11667060.0}, {"date": "2024-02-27", "close": 15.21, "volume": 9145431.0}, {"date": "2024-02-28", "close": 15.52, "volume": 17930410.0}, {"date": "2024-02-29", "close": 15.56, "volume": 14017050.0}, {"date": "2024-03-01", "close": 16.05, "volume": 15640190.0}, {"date": "2024-03-04", "close": 15.57, "volume": 23688410.0}, {"date": "2024-03-05", "close": 15.57, "volume": 13771750.0}, {"date": "2024-03-06", "close": 15.63, "volume": 22711370.0}, {"date": "2024-03-07", "close": 15.91, "volume": 11974610.0}, {"date": "2024-03-08", "close": 15.96, "volume": 7224439.0}, {"date": "2024-03-11", "close": 16.03, "volume": 6773740.0}, {"date": "2024-03-12", "close": 16.04, "volume": 10602450.0}, {"date": "2024-03-13", "close": 16.27, "volume": 12094890.0}, {"date": "2024-03-14", "close": 16.38, "volume": 10427180.0}, {"date": "2024-03-15", "close": 16.48, "volume": 17842890.0}, {"date": "2024-03-18", "close": 16.55, "volume": 9617134.0}, {"date": "2024-03-19", "close": 16.79, "volume": 7642908.0}, {"date": "2024-03-20", "close": 17.05, "volume": 8552232.0}, {"date": "2024-03-21", "close": 17.29, "volume": 12980740.0}, {"date": "2024-03-22", "close": 17.15, "volume": 14206940.0}, {"date": "2024-03-25", "close": 17.29, "volume": 7894016.0}, {"date": "2024-03-26", "close": 17.13, "volume": 7181654.0}, {"date": "2024-03-27", "close": 17.15, "volume": 13998540.0}, {"date": "2024-03-28", "close": 17.66, "volume": 11143530.0}, {"date": "2024-04-01", "close": 17.72, "volume": 5819871.0}, {"date": "2024-04-02", "close": 17.53, "volume": 7166947.0}, {"date": "2024-04-03", "close": 17.81, "volume": 6601066.0}, {"date": "2024-04-04", "close": 17.72, "volume": 9772328.0}, {"date": "2024-04-05", "close": 17.93, "volume": 7173931.0}, {"date": "2024-04-08", "close": 17.78, "volume": 8345890.0}, {"date": "2024-04-09", "close": 18.08, "volume": 14732810.0}, {"date": "2024-04-10", "close": 18.04, "volume": 9176059.0}, {"date": "2024-04-11", "close": 17.81, "volume": 6280558.0}, {"date": "2024-04-12", "close": 17.73, "volume": 7085681.0}, {"date": "2024-04-15", "close": 17.69, "volume": 8023525.0}, {"date": "2024-04-16", "close": 17.61, "volume": 9142059.0}, {"date": "2024-04-17", "close": 17.54, "volume": 6988632.0}, {"date": "2024-04-18", "close": 17.18, "volume": 7268509.0}, {"date": "2024-04-19", "close": 17.08, "volume": 6982707.0}, {"date": "2024-04-22", "close": 17.17, "volume": 6808660.0}, {"date": "2024-04-23", "close": 17.18, "volume": 5850299.0}, {"date": "2024-04-24", "close": 17.26, "volume": 8767652.0}, {"date": "2024-04-25", "close": 17.33, "volume": 5161263.0}, {"date": "2024-04-26", "close": 17.38, "volume": 5323131.0}, {"date": "2024-04-29", "close": 17.55, "volume": 4990992.0}, {"date": "2024-04-30", "close": 16.75, "volume": 6960248.0}, {"date": "2024-05-01", "close": 16.44, "volume": 6200344.0}, {"date": "2024-05-02", "close": 16.72, "volume": 6998483.0}, {"date": "2024-05-03", "close": 16.93, "volume": 5316622.0}, {"date": "2024-05-06", "close": 17.37, "volume": 6257015.0}, {"date": "2024-05-07", "close": 17.55, "volume": 7205305.0}, {"date": "2024-05-08", "close": 17.27, "volume": 13753060.0}, {"date": "2024-05-09", "close": 17.02, "volume": 9676385.0}, {"date": "2024-05-10", "close": 16.57, "volume": 8218176.0}, {"date": "2024-05-13", "close": 16.76, "volume": 30917080.0}, {"date": "2024-05-14", "close": 16.83, "volume": 26378020.0}, {"date": "2024-05-15", "close": 16.75, "volume": 20192930.0}, {"date": "2024-05-16", "close": 16.28, "volume": 12633140.0}, {"date": "2024-05-17", "close": 16.39, "volume": 7444010.0}, {"date": "2024-05-20", "close": 16.37, "volume": 6751736.0}, {"date": "2024-05-21", "close": 16.19, "volume": 8196031.0}, {"date": "2024-05-22", "close": 15.7, "volume": 11027810.0}, {"date": "2024-05-23", "close": 15.66, "volume": 8507296.0}, {"date": "2024-05-24", "close": 15.83, "volume": 5154451.0}, {"date": "2024-05-28", "close": 16.08, "volume": 13421860.0}, {"date": "2024-05-29", "close": 16.08, "volume": 11692820.0}, {"date": "2024-05-30", "close": 16.21, "volume": 7155118.0}, {"date": "2024-05-31", "close": 16.39, "volume": 10352380.0}, {"date": "2024-06-03", "close": 15.52, "volume": 14079720.0}, {"date": "2024-06-04", "close": 15.07, "volume": 9441003.0}, {"date": "2024-06-05", "close": 15.34, "volume": 8590232.0}, {"date": "2024-06-06", "close": 15.48, "volume": 9362638.0}, {"date": "2024-06-07", "close": 15.34, "volume": 7614739.0}, {"date": "2024-06-10", "close": 15.74, "volume": 7085599.0}, {"date": "2024-06-11", "close": 15.72, "volume": 6148481.0}, {"date": "2024-06-12", "close": 15.58, "volume": 6555875.0}, {"date": "2024-06-13", "close": 15.18, "volume": 10217650.0}, {"date": "2024-06-14", "close": 15.04, "volume": 8274700.0}, {"date": "2024-06-17", "close": 15.2, "volume": 5645311.0}, {"date": "2024-06-18", "close": 15.42, "volume": 7467527.0}, {"date": "2024-06-20", "close": 15.5, "volume": 8517231.0}, {"date": "2024-06-21", "close": 15.41, "volume": 10511680.0}, {"date": "2024-06-24", "close": 15.85, "volume": 11499520.0}, {"date": "2024-06-25", "close": 15.79, "volume": 13465750.0}, {"date": "2024-06-26", "close": 15.54, "volume": 9454176.0}, {"date": "2024-06-27", "close": 15.97, "volume": 11219790.0}, {"date": "2024-06-28", "close": 16.15, "volume": 79792380.0}, {"date": "2024-07-01", "close": 16.1, "volume": 15627380.0}, {"date": "2024-07-02", "close": 16.32, "volume": 11484080.0}, {"date": "2024-07-03", "close": 16.79, "volume": 8255873.0}, {"date": "2024-07-05", "close": 16.05, "volume": 11626240.0}, {"date": "2024-07-08", "close": 16.2, "volume": 7388441.0}, {"date": "2024-07-09", "close": 16.01, "volume": 6287312.0}, {"date": "2024-07-10", "close": 16.2, "volume": 4734856.0}, {"date": "2024-07-11", "close": 16.57, "volume": 11240370.0}, {"date": "2024-07-12", "close": 16.32, "volume": 6521396.0}, {"date": "2024-07-15", "close": 16.67, "volume": 9584472.0}, {"date": "2024-07-16", "close": 16.63, "volume": 8589234.0}, {"date": "2024-07-17", "close": 16.41, "volume": 9263290.0}, {"date": "2024-07-18", "close": 16.25, "volume": 7785395.0}, {"date": "2024-07-19", "close": 16.09, "volume": 6750516.0}, {"date": "2024-07-22", "close": 15.93, "volume": 7801753.0}, {"date": "2024-07-23", "close": 15.67, "volume": 7471900.0}, {"date": "2024-07-24", "close": 15.32, "volume": 6111615.0}, {"date": "2024-07-25", "close": 15.39, "volume": 7485134.0}, {"date": "2024-07-26", "close": 15.31, "volume": 8878541.0}, {"date": "2024-07-29", "close": 15.33, "volume": 32055650.0}, {"date": "2024-07-30", "close": 15.17, "volume": 10875310.0}, {"date": "2024-07-31", "close": 15.34, "volume": 14832300.0}, {"date": "2024-08-01", "close": 14.81, "volume": 11206810.0}, {"date": "2024-08-02", "close": 13.82, "volume": 16601650.0}, {"date": "2024-08-05", "close": 13.44, "volume": 15636300.0}, {"date": "2024-08-06", "close": 13.72, "volume": 17189150.0}, {"date": "2024-08-07", "close": 13.88, "volume": 20039460.0}, {"date": "2024-08-08", "close": 14.53, "volume": 12125340.0}, {"date": "2024-08-09", "close": 14.61, "volume": 8609692.0}, {"date": "2024-08-12", "close": 14.96, "volume": 9985913.0}, {"date": "2024-08-13", "close": 14.69, "volume": 6303189.0}, {"date": "2024-08-14", "close": 14.67, "volume": 8475266.0}, {"date": "2024-08-15", "close": 15.1, "volume": 6028049.0}, {"date": "2024-08-16", "close": 14.87, "volume": 7821710.0}, {"date": "2024-08-19", "close": 14.63, "volume": 5802515.0}, {"date": "2024-08-20", "close": 14.27, "volume": 6532452.0}, {"date": "2024-08-21", "close": 14.18, "volume": 13973280.0}, {"date": "2024-08-22", "close": 14.17, "volume": 6556400.0}, {"date": "2024-08-23", "close": 14.54, "volume": 6635594.0}, {"date": "2024-08-26", "close": 14.63, "volume": 5065915.0}, {"date": "2024-08-27", "close": 14.35, "volume": 5915660.0}, {"date": "2024-08-28", "close": 14.21, "volume": 4010129.0}, {"date": "2024-08-29", "close": 14.46, "volume": 4903310.0}, {"date": "2024-08-30", "close": 14.24, "volume": 4612263.0}, {"date": "2024-09-03", "close": 13.77, "volume": 9108315.0}, {"date": "2024-09-04", "close": 13.57, "volume": 7297897.0}, {"date": "2024-09-05", "close": 13.48, "volume": 4294956.0}, {"date": "2024-09-06", "close": 13.25, "volume": 8499153.0}, {"date": "2024-09-09", "close": 13.13, "volume": 7631031.0}, {"date": "2024-09-10", "close": 12.9, "volume": 10500250.0}, {"date": "2024-09-11", "close": 13.04, "volume": 8545146.0}, {"date": "2024-09-12", "close": 13.16, "volume": 13939140.0}, {"date": "2024-09-13", "close": 13.49, "volume": 10906320.0}, {"date": "2024-09-16", "close": 13.64, "volume": 9117876.0}, {"date": "2024-09-17", "close": 13.88, "volume": 10373120.0}, {"date": "2024-09-18", "close": 13.86, "volume": 9600332.0}, {"date": "2024-09-19", "close": 14.02, "volume": 11974070.0}, {"date": "2024-09-20", "close": 13.9, "volume": 35275510.0}, {"date": "2024-09-23", "close": 14.18, "volume": 12167930.0}, {"date": "2024-09-24", "close": 14.14, "volume": 8689882.0}, {"date": "2024-09-25", "close": 13.75, "volume": 7115947.0}, {"date": "2024-09-26", "close": 13.06, "volume": 10174800.0}, {"date": "2024-09-27", "close": 13.51, "volume": 11694230.0}, {"date": "2024-09-30", "close": 13.61, "volume": 9413239.0}, {"date": "2024-10-01", "close": 13.81, "volume": 15446990.0}, {"date": "2024-10-02", "close": 14.01, "volume": 8476301.0}, {"date": "2024-10-03", "close": 14.34, "volume": 18438830.0}, {"date": "2024-10-04", "close": 14.7, "volume": 11322470.0}, {"date": "2024-10-07", "close": 14.88, "volume": 8716803.0}, {"date": "2024-10-08", "close": 14.3, "volume": 11536180.0}, {"date": "2024-10-09", "close": 14.3, "volume": 5257868.0}, {"date": "2024-10-10", "close": 14.4, "volume": 7541387.0}, {"date": "2024-10-11", "close": 14.52, "volume": 9771751.0}, {"date": "2024-10-14", "close": 14.22, "volume": 6554785.0}, {"date": "2024-10-15", "close": 13.58, "volume": 10494010.0}, {"date": "2024-10-16", "close": 13.98, "volume": 11393920.0}, {"date": "2024-10-17", "close": 14.21, "volume": 16783910.0}, {"date": "2024-10-18", "close": 14.03, "volume": 8676555.0}, {"date": "2024-10-21", "close": 13.87, "volume": 8321335.0}, {"date": "2024-10-22", "close": 13.96, "volume": 6382694.0}, {"date": "2024-10-23", "close": 13.85, "volume": 9304095.0}, {"date": "2024-10-24", "close": 14.11, "volume": 8382049.0}, {"date": "2024-10-25", "close": 13.91, "volume": 22683880.0}, {"date": "2024-10-28", "close": 13.61, "volume": 15344550.0}, {"date": "2024-10-29", "close": 13.54, "volume": 6372182.0}, {"date": "2024-10-30", "close": 13.73, "volume": 7845798.0}, {"date": "2024-10-31", "close": 13.63, "volume": 6101666.0}, {"date": "2024-11-01", "close": 13.41, "volume": 7399590.0}, {"date": "2024-11-04", "close": 13.73, "volume": 9062204.0}, {"date": "2024-11-05", "close": 13.89, "volume": 9101311.0}, {"date": "2024-11-06", "close": 14.57, "volume": 17558220.0}, {"date": "2024-11-07", "close": 14.97, "volume": 12721110.0}, {"date": "2024-11-08", "close": 14.92, "volume": 8555543.0}, {"date": "2024-11-11", "close": 15.11, "volume": 8727385.0}, {"date": "2024-11-12", "close": 15.19, "volume": 9303430.0}, {"date": "2024-11-13", "close": 15.13, "volume": 6465433.0}, {"date": "2024-11-14", "close": 15.18, "volume": 5714704.0}, {"date": "2024-11-15", "close": 14.8, "volume": 6612236.0}, {"date": "2024-11-18", "close": 15.16, "volume": 6936245.0}, {"date": "2024-11-19", "close": 15.13, "volume": 7967832.0}, {"date": "2024-11-20", "close": 15.46, "volume": 3756448.0}, {"date": "2024-11-21", "close": 15.99, "volume": 11103280.0}, {"date": "2024-11-22", "close": 16.21, "volume": 11552040.0}, {"date": "2024-11-25", "close": 15.68, "volume": 12482540.0}, {"date": "2024-11-26", "close": 15.64, "volume": 8052971.0}, {"date": "2024-11-27", "close": 15.59, "volume": 5070645.0}, {"date": "2024-11-29", "close": 15.66, "volume": 2105405.0}, {"date": "2024-12-02", "close": 15.28, "volume": 7408436.0}, {"date": "2024-12-03", "close": 15.6, "volume": 9963952.0}, {"date": "2024-12-04", "close": 15.15, "volume": 6757092.0}, {"date": "2024-12-05", "close": 15.27, "volume": 5287367.0}, {"date": "2024-12-06", "close": 14.67, "volume": 11266720.0}, {"date": "2024-12-09", "close": 14.8, "volume": 7010153.0}, {"date": "2024-12-10", "close": 14.77, "volume": 7444115.0}, {"date": "2024-12-11", "close": 15.02, "volume": 6374996.0}, {"date": "2024-12-12", "close": 14.76, "volume": 8990070.0}, {"date": "2024-12-13", "close": 14.68, "volume": 4620246.0}, {"date": "2024-12-16", "close": 14.15, "volume": 8374467.0}, {"date": "2024-12-17", "close": 13.97, "volume": 8689503.0}, {"date": "2024-12-18", "close": 13.52, "volume": 7676773.0}, {"date": "2024-12-19", "close": 13.52, "volume": 7822321.0}, {"date": "2024-12-20", "close": 13.6, "volume": 14105870.0}, {"date": "2024-12-23", "close": 13.76, "volume": 6330991.0}, {"date": "2024-12-24", "close": 13.95, "volume": 2633531.0}, {"date": "2024-12-26", "close": 13.87, "volume": 4289945.0}, {"date": "2024-12-27", "close": 13.85, "volume": 3934468.0}, {"date": "2024-12-30", "close": 14.14, "volume": 5948126.0}, {"date": "2024-12-31", "close": 14.38, "volume": 7379701.0}, {"date": "2025-01-02", "close": 14.86, "volume": 6771488.0}, {"date": "2025-01-03", "close": 15.14, "volume": 8950550.0}, {"date": "2025-01-06", "close": 14.94, "volume": 6275174.0}, {"date": "2025-01-07", "close": 14.99, "volume": 10810410.0}, {"date": "2025-01-08", "close": 14.99, "volume": 6962889.0}, {"date": "2025-01-10", "close": 15.14, "volume": 10361810.0}, {"date": "2025-01-13", "close": 15.39, "volume": 9948141.0}, {"date": "2025-01-14", "close": 15.48, "volume": 7489507.0}, {"date": "2025-01-15", "close": 15.65, "volume": 7034786.0}, {"date": "2025-01-16", "close": 15.83, "volume": 7792255.0}, {"date": "2025-01-17", "close": 16.0, "volume": 7539507.0}, {"date": "2025-01-21", "close": 15.76, "volume": 6799571.0}, {"date": "2025-01-22", "close": 15.64, "volume": 5284376.0}, {"date": "2025-01-23", "close": 15.58, "volume": 5495737.0}, {"date": "2025-01-24", "close": 15.22, "volume": 8532446.0}, {"date": "2025-01-27", "close": 14.98, "volume": 6721206.0}, {"date": "2025-01-28", "close": 14.88, "volume": 8200715.0}, {"date": "2025-01-29", "close": 15.11, "volume": 6925634.0}, {"date": "2025-01-30", "close": 15.04, "volume": 4610336.0}, {"date": "2025-01-31", "close": 14.65, "volume": 5531532.0}, {"date": "2025-02-03", "close": 14.42, "volume": 5654480.0}, {"date": "2025-02-04", "close": 14.76, "volume": 5736197.0}, {"date": "2025-02-05", "close": 14.66, "volume": 8463222.0}, {"date": "2025-02-06", "close": 14.3, "volume": 5345970.0}, {"date": "2025-02-07", "close": 14.37, "volume": 5339873.0}, {"date": "2025-02-10", "close": 14.97, "volume": 5646163.0}, {"date": "2025-02-11", "close": 15.01, "volume": 8081264.0}, {"date": "2025-02-12", "close": 14.26, "volume": 10313420.0}, {"date": "2025-02-13", "close": 14.21, "volume": 5844984.0}, {"date": "2025-02-14", "close": 14.17, "volume": 7360268.0}, {"date": "2025-02-18", "close": 14.3, "volume": 11385110.0}, {"date": "2025-02-19", "close": 14.62, "volume": 7168843.0}, {"date": "2025-02-20", "close": 14.63, "volume": 9269237.0}, {"date": "2025-02-21", "close": 14.03, "volume": 9344264.0}, {"date": "2025-02-24", "close": 14.06, "volume": 7362147.0}, {"date": "2025-02-25", "close": 13.67, "volume": 10247020.0}, {"date": "2025-02-26", "close": 14.02, "volume": 15265280.0}, {"date": "2025-02-27", "close": 14.06, "volume": 9110704.0}, {"date": "2025-02-28", "close": 14.09, "volume": 9371540.0}, {"date": "2025-03-03", "close": 12.94, "volume": 16878440.0}, {"date": "2025-03-04", "close": 12.55, "volume": 17770430.0}, {"date": "2025-03-05", "close": 12.43, "volume": 16828090.0}, {"date": "2025-03-06", "close": 12.44, "volume": 9143699.0}, {"date": "2025-03-07", "close": 12.67, "volume": 9333160.0}, {"date": "2025-03-10", "close": 12.33, "volume": 13285940.0}, {"date": "2025-03-11", "close": 12.86, "volume": 11615410.0}, {"date": "2025-03-12", "close": 13.32, "volume": 13530930.0}, {"date": "2025-03-13", "close": 12.93, "volume": 6967505.0}, {"date": "2025-03-14", "close": 13.63, "volume": 7032457.0}, {"date": "2025-03-17", "close": 13.6, "volume": 6370730.0}, {"date": "2025-03-18", "close": 13.56, "volume": 6915095.0}, {"date": "2025-03-19", "close": 14.09, "volume": 10153720.0}, {"date": "2025-03-20", "close": 13.97, "volume": 5598890.0}, {"date": "2025-03-21", "close": 13.78, "volume": 10209930.0}, {"date": "2025-03-24", "close": 14.15, "volume": 5736558.0}, {"date": "2025-03-25", "close": 14.25, "volume": 5787958.0}, {"date": "2025-03-26", "close": 14.11, "volume": 10114370.0}, {"date": "2025-03-27", "close": 13.95, "volume": 7430453.0}, {"date": "2025-03-28", "close": 13.75, "volume": 8797118.0}, {"date": "2025-03-31", "close": 13.85, "volume": 8176434.0}, {"date": "2025-04-01", "close": 13.8, "volume": 7129783.0}, {"date": "2025-04-02", "close": 14.18, "volume": 5686341.0}, {"date": "2025-04-03", "close": 12.26, "volume": 12521400.0}, {"date": "2025-04-04", "close": 10.75, "volume": 20221180.0}, {"date": "2025-04-07", "close": 10.89, "volume": 16800560.0}, {"date": "2025-04-08", "close": 10.36, "volume": 15750290.0}, {"date": "2025-04-09", "close": 11.88, "volume": 19023200.0}, {"date": "2025-04-10", "close": 10.56, "volume": 13617010.0}, {"date": "2025-04-11", "close": 11.04, "volume": 9463987.0}, {"date": "2025-04-14", "close": 11.0, "volume": 8459867.0}, {"date": "2025-04-15", "close": 11.02, "volume": 8352065.0}, {"date": "2025-04-16", "close": 11.5, "volume": 15370070.0}, {"date": "2025-04-17", "close": 12.03, "volume": 13332200.0}, {"date": "2025-04-21", "close": 11.62, "volume": 10527700.0}, {"date": "2025-04-22", "close": 11.86, "volume": 9481902.0}, {"date": "2025-04-23", "close": 11.9, "volume": 9089120.0}, {"date": "2025-04-24", "close": 12.2, "volume": 6816857.0}, {"date": "2025-04-25", "close": 12.26, "volume": 6323573.0}, {"date": "2025-04-28", "close": 12.39, "volume": 7852359.0}, {"date": "2025-04-29", "close": 12.2, "volume": 9023724.0}, {"date": "2025-04-30", "close": 11.8, "volume": 9122678.0}, {"date": "2025-05-01", "close": 12.1, "volume": 9284668.0}, {"date": "2025-05-02", "close": 12.2, "volume": 8797581.0}, {"date": "2025-05-05", "close": 11.88, "volume": 12301950.0}, {"date": "2025-05-06", "close": 11.97, "volume": 12344470.0}, {"date": "2025-05-07", "close": 11.89, "volume": 17131080.0}, {"date": "2025-05-08", "close": 13.01, "volume": 21249430.0}, {"date": "2025-05-09", "close": 13.01, "volume": 9696102.0}, {"date": "2025-05-12", "close": 13.63, "volume": 12807910.0}, {"date": "2025-05-13", "close": 13.95, "volume": 13147120.0}, {"date": "2025-05-14", "close": 13.8, "volume": 7767064.0}, {"date": "2025-05-15", "close": 13.55, "volume": 9843968.0}, {"date": "2025-05-16", "close": 13.51, "volume": 6534026.0}, {"date": "2025-05-19", "close": 13.33, "volume": 7415949.0}, {"date": "2025-05-20", "close": 13.26, "volume": 7058494.0}, {"date": "2025-05-21", "close": 12.97, "volume": 8161554.0}, {"date": "2025-05-22", "close": 12.85, "volume": 9491883.0}, {"date": "2025-05-23", "close": 12.72, "volume": 6311718.0}, {"date": "2025-05-27", "close": 12.83, "volume": 9356830.0}, {"date": "2025-05-28", "close": 12.68, "volume": 7455610.0}, {"date": "2025-05-29", "close": 12.8, "volume": 7365603.0}, {"date": "2025-05-30", "close": 12.61, "volume": 10164760.0}, {"date": "2025-06-02", "close": 12.78, "volume": 8375810.0}, {"date": "2025-06-03", "close": 13.3, "volume": 10931900.0}, {"date": "2025-06-04", "close": 13.17, "volume": 14340870.0}, {"date": "2025-06-05", "close": 13.11, "volume": 9044461.0}, {"date": "2025-06-06", "close": 13.59, "volume": 11560490.0}, {"date": "2025-06-09", "close": 13.78, "volume": 12782090.0}, {"date": "2025-06-10", "close": 14.03, "volume": 13228740.0}, {"date": "2025-06-11", "close": 14.32, "volume": 12460680.0}, {"date": "2025-06-12", "close": 14.47, "volume": 11628730.0}, {"date": "2025-06-13", "close": 14.93, "volume": 15832220.0}, {"date": "2025-06-16", "close": 14.66, "volume": 12345290.0}, {"date": "2025-06-17", "close": 14.68, "volume": 11330060.0}, {"date": "2025-06-18", "close": 14.69, "volume": 13403560.0}, {"date": "2025-06-20", "close": 14.73, "volume": 10893800.0}, {"date": "2025-06-23", "close": 14.1, "volume": 20053180.0}, {"date": "2025-06-24", "close": 14.01, "volume": 17327110.0}, {"date": "2025-06-25", "close": 13.71, "volume": 13358140.0}, {"date": "2025-06-26", "close": 13.92, "volume": 12863460.0}, {"date": "2025-06-27", "close": 13.74, "volume": 23114470.0}, {"date": "2025-06-30", "close": 13.62, "volume": 11369130.0}, {"date": "2025-07-01", "close": 13.99, "volume": 21289910.0}, {"date": "2025-07-02", "close": 14.17, "volume": 11724140.0}, {"date": "2025-07-03", "close": 14.06, "volume": 6542907.0}, {"date": "2025-07-07", "close": 13.77, "volume": 7623543.0}, {"date": "2025-07-08", "close": 14.42, "volume": 11579470.0}, {"date": "2025-07-09", "close": 14.15, "volume": 9654684.0}, {"date": "2025-07-10", "close": 14.19, "volume": 8283022.0}, {"date": "2025-07-11", "close": 14.16, "volume": 6989930.0}, {"date": "2025-07-14", "close": 13.91, "volume": 9275892.0}, {"date": "2025-07-15", "close": 13.54, "volume": 10885120.0}, {"date": "2025-07-16", "close": 13.1, "volume": 10685030.0}, {"date": "2025-07-17", "close": 13.55, "volume": 11646270.0}, {"date": "2025-07-18", "close": 13.45, "volume": 12601270.0}, {"date": "2025-07-21", "close": 13.22, "volume": 8223705.0}, {"date": "2025-07-22", "close": 13.49, "volume": 9079965.0}, {"date": "2025-07-23", "close": 13.52, "volume": 8160403.0}, {"date": "2025-07-24", "close": 13.62, "volume": 10963560.0}, {"date": "2025-07-25", "close": 13.78, "volume": 7968861.0}, {"date": "2025-07-28", "close": 14.33, "volume": 9550903.0}, {"date": "2025-07-29", "close": 14.42, "volume": 10827610.0}, {"date": "2025-07-30", "close": 14.27, "volume": 14384060.0}, {"date": "2025-07-31", "close": 14.16, "volume": 7318398.0}, {"date": "2025-08-01", "close": 13.65, "volume": 11325480.0}, {"date": "2025-08-04", "close": 13.69, "volume": 8371103.0}, {"date": "2025-08-05", "close": 13.71, "volume": 8622912.0}, {"date": "2025-08-06", "close": 13.58, "volume": 14027150.0}, {"date": "2025-08-07", "close": 13.24, "volume": 18619370.0}, {"date": "2025-08-08", "close": 13.26, "volume": 10127860.0}, {"date": "2025-08-11", "close": 12.99, "volume": 9589332.0}, {"date": "2025-08-12", "close": 13.38, "volume": 14331560.0}, {"date": "2025-08-13", "close": 13.46, "volume": 9270399.0}, {"date": "2025-08-14", "close": 13.58, "volume": 9180302.0}, {"date": "2025-08-15", "close": 13.44, "volume": 10709870.0}, {"date": "2025-08-18", "close": 13.3, "volume": 6944664.0}, {"date": "2025-08-19", "close": 13.06, "volume": 14782140.0}, {"date": "2025-08-20", "close": 13.31, "volume": 8921161.0}, {"date": "2025-08-21", "close": 13.14, "volume": 10585760.0}, {"date": "2025-08-22", "close": 13.76, "volume": 7544090.0}, {"date": "2025-08-25", "close": 14.15, "volume": 10870290.0}, {"date": "2025-08-26", "close": 13.87, "volume": 7700122.0}, {"date": "2025-08-27", "close": 14.15, "volume": 8696972.0}, {"date": "2025-08-28", "close": 14.45, "volume": 6939805.0}, {"date": "2025-08-29", "close": 14.29, "volume": 8877351.0}, {"date": "2025-09-02", "close": 14.51, "volume": 13583680.0}, {"date": "2025-09-03", "close": 13.84, "volume": 11688700.0}, {"date": "2025-09-04", "close": 14.33, "volume": 10830150.0}, {"date": "2025-09-05", "close": 13.88, "volume": 7252668.0}, {"date": "2025-09-08", "close": 13.79, "volume": 8818824.0}, {"date": "2025-09-09", "close": 13.75, "volume": 5667597.0}, {"date": "2025-09-10", "close": 14.22, "volume": 6629918.0}, {"date": "2025-09-11", "close": 13.95, "volume": 8239127.0}, {"date": "2025-09-12", "close": 13.7, "volume": 6722328.0}, {"date": "2025-09-15", "close": 13.24, "volume": 41231010.0}, {"date": "2025-09-16", "close": 13.39, "volume": 21350020.0}, {"date": "2025-09-17", "close": 13.56, "volume": 25027780.0}, {"date": "2025-09-18", "close": 13.58, "volume": 17285620.0}, {"date": "2025-09-19", "close": 13.25, "volume": 19191410.0}, {"date": "2025-09-22", "close": 13.38, "volume": 11905220.0}, {"date": "2025-09-23", "close": 13.6, "volume": 14137040.0}, {"date": "2025-09-24", "close": 13.67, "volume": 20317950.0}, {"date": "2025-09-25", "close": 13.69, "volume": 11994540.0}, {"date": "2025-09-26", "close": 13.68, "volume": 23673440.0}, {"date": "2025-09-29", "close": 13.03, "volume": 13734910.0}, {"date": "2025-09-30", "close": 12.8, "volume": 14501700.0}, {"date": "2025-10-01", "close": 12.81, "volume": 9972667.0}, {"date": "2025-10-02", "close": 12.38, "volume": 10100660.0}, {"date": "2025-10-03", "close": 12.59, "volume": 9490861.0}, {"date": "2025-10-06", "close": 12.61, "volume": 9769242.0}, {"date": "2025-10-07", "close": 12.58, "volume": 10988850.0}, {"date": "2025-10-08", "close": 13.05, "volume": 15020650.0}, {"date": "2025-10-09", "close": 12.8, "volume": 8209677.0}, {"date": "2025-10-10", "close": 12.2, "volume": 13743480.0}, {"date": "2025-10-13", "close": 12.61, "volume": 13015110.0}, {"date": "2025-10-14", "close": 12.35, "volume": 15070060.0}, {"date": "2025-10-15", "close": 12.29, "volume": 8252718.0}, {"date": "2025-10-16", "close": 12.09, "volume": 10480520.0}, {"date": "2025-10-17", "close": 12.29, "volume": 11628400.0}, {"date": "2025-10-20", "close": 12.33, "volume": 9389369.0}, {"date": "2025-10-21", "close": 12.31, "volume": 7339397.0}, {"date": "2025-10-22", "close": 12.5, "volume": 12719600.0}, {"date": "2025-10-23", "close": 12.81, "volume": 12382390.0}, {"date": "2025-10-24", "close": 12.48, "volume": 8551555.0}, {"date": "2025-10-27", "close": 12.58, "volume": 9167353.0}, {"date": "2025-10-28", "close": 12.3, "volume": 9047647.0}, {"date": "2025-10-29", "close": 12.53, "volume": 10996580.0}, {"date": "2025-10-30", "close": 12.41, "volume": 8319368.0}, {"date": "2025-10-31", "close": 12.56, "volume": 7601538.0}, {"date": "2025-11-03", "close": 12.61, "volume": 11503700.0}, {"date": "2025-11-04", "close": 12.41, "volume": 9182813.0}, {"date": "2025-11-05", "close": 12.13, "volume": 15487410.0}, {"date": "2025-11-06", "close": 12.8, "volume": 19888510.0}, {"date": "2025-11-07", "close": 13.26, "volume": 11470130.0}, {"date": "2025-11-10", "close": 13.23, "volume": 10294710.0}, {"date": "2025-11-11", "close": 13.54, "volume": 11923130.0}, {"date": "2025-11-12", "close": 13.31, "volume": 10438860.0}, {"date": "2025-11-13", "close": 13.31, "volume": 8748818.0}, {"date": "2025-11-14", "close": 13.63, "volume": 12132930.0}, {"date": "2025-11-17", "close": 13.68, "volume": 20549940.0}, {"date": "2025-11-18", "close": 13.83, "volume": 11130810.0}, {"date": "2025-11-19", "close": 14.02, "volume": 15553620.0}, {"date": "2025-11-20", "close": 13.85, "volume": 13559250.0}, {"date": "2025-11-21", "close": 13.93, "volume": 9671589.0}, {"date": "2025-11-24", "close": 13.98, "volume": 11981060.0}, {"date": "2025-11-25", "close": 14.11, "volume": 8828126.0}, {"date": "2025-11-26", "close": 14.36, "volume": 11967350.0}, {"date": "2025-11-28", "close": 14.49, "volume": 4076501.0}, {"date": "2025-12-01", "close": 14.59, "volume": 9556059.0}, {"date": "2025-12-02", "close": 14.29, "volume": 10227710.0}, {"date": "2025-12-03", "close": 14.74, "volume": 8939325.0}, {"date": "2025-12-04", "close": 14.85, "volume": 8507852.0}, {"date": "2025-12-05", "close": 14.92, "volume": 9406349.0}, {"date": "2025-12-08", "close": 14.78, "volume": 8373987.0}, {"date": "2025-12-09", "close": 14.79, "volume": 8186166.0}, {"date": "2025-12-10", "close": 15.01, "volume": 7437804.0}, {"date": "2025-12-11", "close": 14.67, "volume": 5914771.0}, {"date": "2025-12-12", "close": 14.6, "volume": 7237801.0}, {"date": "2025-12-15", "close": 14.41, "volume": 7624963.0}, {"date": "2025-12-16", "close": 14.0, "volume": 9824960.0}, {"date": "2025-12-17", "close": 14.36, "volume": 10318160.0}, {"date": "2025-12-18", "close": 13.77, "volume": 10978710.0}, {"date": "2025-12-19", "close": 13.82, "volume": 18775110.0}, {"date": "2025-12-22", "close": 14.08, "volume": 7729352.0}, {"date": "2025-12-23", "close": 14.04, "volume": 5981772.0}, {"date": "2025-12-24", "close": 13.88, "volume": 3818369.0}, {"date": "2025-12-26", "close": 13.75, "volume": 6773770.0}, {"date": "2025-12-29", "close": 13.92, "volume": 5502753.0}, {"date": "2025-12-30", "close": 14.17, "volume": 6482791.0}, {"date": "2025-12-31", "close": 14.03, "volume": 7634959.0}, {"date": "2026-01-02", "close": 14.4, "volume": 7021322.0}, {"date": "2026-01-05", "close": 13.82, "volume": 14987170.0}, {"date": "2026-01-06", "close": 13.62, "volume": 13246280.0}, {"date": "2026-01-07", "close": 13.5, "volume": 9666304.0}, {"date": "2026-01-08", "close": 14.1, "volume": 14359900.0}, {"date": "2026-01-09", "close": 14.03, "volume": 11687900.0}, {"date": "2026-01-12", "close": 14.01, "volume": 7814756.0}, {"date": "2026-01-13", "close": 14.22, "volume": 11580200.0}, {"date": "2026-01-14", "close": 14.67, "volume": 13636960.0}, {"date": "2026-01-15", "close": 14.32, "volume": 8000845.0}, {"date": "2026-01-16", "close": 14.4, "volume": 8223913.0}, {"date": "2026-01-20", "close": 14.28, "volume": 8634691.0}, {"date": "2026-01-21", "close": 14.63, "volume": 8823349.0}, {"date": "2026-01-22", "close": 14.61, "volume": 6005704.0}, {"date": "2026-01-23", "close": 14.78, "volume": 9313510.0}, {"date": "2026-01-26", "close": 14.76, "volume": 8393431.0}, {"date": "2026-01-27", "close": 15.3, "volume": 10449690.0}, {"date": "2026-01-28", "close": 15.54, "volume": 13163620.0}, {"date": "2026-01-29", "close": 16.05, "volume": 25208960.0}, {"date": "2026-01-30", "close": 16.13, "volume": 16414780.0}, {"date": "2026-02-02", "close": 15.74, "volume": 13476040.0}, {"date": "2026-02-03", "close": 16.14, "volume": 13597770.0}, {"date": "2026-02-04", "close": 16.61, "volume": 13281590.0}, {"date": "2026-02-05", "close": 16.43, "volume": 9735439.0}, {"date": "2026-02-06", "close": 16.93, "volume": 9342786.0}, {"date": "2026-02-09", "close": 17.14, "volume": 13510320.0}, {"date": "2026-02-10", "close": 16.86, "volume": 20091890.0}, {"date": "2026-02-11", "close": 17.18, "volume": 16469690.0}, {"date": "2026-02-12", "close": 16.86, "volume": 12931250.0}, {"date": "2026-02-13", "close": 17.29, "volume": 9241707.0}, {"date": "2026-02-17", "close": 16.99, "volume": 9286761.0}, {"date": "2026-02-18", "close": 17.66, "volume": 10617860.0}, {"date": "2026-02-19", "close": 17.88, "volume": 14749500.0}, {"date": "2026-02-20", "close": 17.96, "volume": 8717184.0}, {"date": "2026-02-23", "close": 17.75, "volume": 8944652.0}, {"date": "2026-02-24", "close": 17.79, "volume": 7348596.0}, {"date": "2026-02-25", "close": 17.61, "volume": 9471991.0}, {"date": "2026-02-26", "close": 18.12, "volume": 17688540.0}, {"date": "2026-02-27", "close": 18.29, "volume": 11435160.0}, {"date": "2026-03-02", "close": 18.79, "volume": 18452470.0}, {"date": "2026-03-03", "close": 18.39, "volume": 23642770.0}, {"date": "2026-03-04", "close": 18.53, "volume": 17383290.0}, {"date": "2026-03-05", "close": 18.84, "volume": 13127370.0}, {"date": "2026-03-06", "close": 18.85, "volume": 14546880.0}, {"date": "2026-03-09", "close": 19.16, "volume": 15890550.0}, {"date": "2026-03-10", "close": 18.72, "volume": 17612730.0}, {"date": "2026-03-11", "close": 19.35, "volume": 12741470.0}, {"date": "2026-03-12", "close": 19.07, "volume": 13606310.0}, {"date": "2026-03-13", "close": 19.35, "volume": 16496470.0}, {"date": "2026-03-16", "close": 19.23, "volume": 11370530.0}, {"date": "2026-03-17", "close": 19.5, "volume": 10161480.0}, {"date": "2026-03-18", "close": 19.61, "volume": 10314210.0}, {"date": "2026-03-19", "close": 19.97, "volume": 15113900.0}, {"date": "2026-03-20", "close": 20.07, "volume": 30453510.0}, {"date": "2026-03-23", "close": 19.92, "volume": 16427670.0}, {"date": "2026-03-24", "close": 20.68, "volume": 16953930.0}, {"date": "2026-03-25", "close": 20.92, "volume": 9650968.0}, {"date": "2026-03-26", "close": 21.46, "volume": 12425140.0}, {"date": "2026-03-27", "close": 21.65, "volume": 12509540.0}, {"date": "2026-03-30", "close": 21.49, "volume": 11996900.0}, {"date": "2026-03-31", "close": 21.32, "volume": 20573300.0}, {"date": "2026-04-01", "close": 20.6, "volume": 17304690.0}, {"date": "2026-04-02", "close": 21.18, "volume": 12336850.0}, {"date": "2026-04-06", "close": 21.13, "volume": 10472880.0}, {"date": "2026-04-07", "close": 21.39, "volume": 10713560.0}, {"date": "2026-04-08", "close": 20.56, "volume": 21178680.0}, {"date": "2026-04-09", "close": 20.38, "volume": 12978120.0}, {"date": "2026-04-10", "close": 20.66, "volume": 10215800.0}, {"date": "2026-04-13", "close": 20.56, "volume": 9381366.0}, {"date": "2026-04-14", "close": 20.01, "volume": 8582305.0}, {"date": "2026-04-15", "close": 20.09, "volume": 7768984.0}, {"date": "2026-04-16", "close": 20.42, "volume": 8304800.0}, {"date": "2026-04-17", "close": 19.42, "volume": 15964650.0}, {"date": "2026-04-20", "close": 19.6, "volume": 6759208.0}, {"date": "2026-04-21", "close": 19.91, "volume": 12646460.0}, {"date": "2026-04-22", "close": 20.32, "volume": 13678220.0}, {"date": "2026-04-23", "close": 20.86, "volume": 12038550.0}, {"date": "2026-04-24", "close": 20.5, "volume": 9564572.0}, {"date": "2026-04-27", "close": 20.63, "volume": 14538860.0}, {"date": "2026-04-28", "close": 20.91, "volume": 17491130.0}, {"date": "2026-04-29", "close": 21.65, "volume": 12580280.0}, {"date": "2026-04-30", "close": 21.62, "volume": 10899750.0}, {"date": "2026-05-01", "close": 22.1, "volume": 23279470.0}, {"date": "2026-05-04", "close": 22.52, "volume": 15560190.0}, {"date": "2026-05-05", "close": 22.41, "volume": 11413790.0}, {"date": "2026-05-06", "close": 21.21, "volume": 17283590.0}, {"date": "2026-05-07", "close": 20.08, "volume": 26595730.0}, {"date": "2026-05-08", "close": 19.72, "volume": 14459910.0}, {"date": "2026-05-11", "close": 20.15, "volume": 9955451.0}, {"date": "2026-05-12", "close": 20.17, "volume": 10172460.0}, {"date": "2026-05-13", "close": 20.24, "volume": 11599910.0}, {"date": "2026-05-14", "close": 20.2, "volume": 12259450.0}, {"date": "2026-05-15", "close": 20.84, "volume": 15833610.0}, {"date": "2026-05-18", "close": 20.92, "volume": 8929998.0}, {"date": "2026-05-19", "close": 21.22, "volume": 9154025.0}, {"date": "2026-05-20", "close": 20.89, "volume": 10391170.0}, {"date": "2026-05-21", "close": 20.43, "volume": 8709338.0}, {"date": "2026-05-22", "close": 20.44, "volume": 7377784.0}, {"date": "2026-05-26", "close": 19.63, "volume": 8212628.0}, {"date": "2026-05-27", "close": 19.33, "volume": 13890070.0}, {"date": "2026-05-28", "close": 19.32, "volume": 7787650.0}, {"date": "2026-05-29", "close": 19.23, "volume": 9407138.0}, {"date": "2026-06-01", "close": 19.67, "volume": 8173814.0}, {"date": "2026-06-02", "close": 19.72, "volume": 7296606.0}, {"date": "2026-06-03", "close": 20.18, "volume": 10106180.0}, {"date": "2026-06-04", "close": 20.16, "volume": 5916364.0}, {"date": "2026-06-05", "close": 19.17, "volume": 8865284.0}, {"date": "2026-06-08", "close": 19.59, "volume": 6467098.0}, {"date": "2026-06-09", "close": 19.2, "volume": 7711673.0}, {"date": "2026-06-10", "close": 19.73, "volume": 8769359.0}, {"date": "2026-06-11", "close": 19.26, "volume": 8584037.0}, {"date": "2026-06-12", "close": 19.51, "volume": 11186950.0}, {"date": "2026-06-15", "close": 18.9, "volume": 16645050.0}, {"date": "2026-06-16", "close": 18.67, "volume": 13940770.0}, {"date": "2026-06-17", "close": 18.56, "volume": 13254020.0}, {"date": "2026-06-18", "close": 18.43, "volume": 26626710.0}, {"date": "2026-06-22", "close": 19.0, "volume": 12659660.0}, {"date": "2026-06-23", "close": 19.18, "volume": 11639750.0}, {"date": "2026-06-24", "close": 18.7, "volume": 12076950.0}, {"date": "2026-06-25", "close": 18.86, "volume": 11610340.0}, {"date": "2026-06-26", "close": 18.72, "volume": 24249470.0}, {"date": "2026-06-29", "close": 18.47, "volume": 12710040.0}, {"date": "2026-06-30", "close": 18.41, "volume": 9860113.0}, {"date": "2026-07-01", "close": 17.93, "volume": 7477830.0}, {"date": "2026-07-02", "close": 18.2, "volume": 9456780.0}, {"date": "2026-07-06", "close": 18.19, "volume": 6976616.0}, {"date": "2026-07-07", "close": 19.09, "volume": 11388570.0}, {"date": "2026-07-08", "close": 19.36, "volume": 8451710.0}, {"date": "2026-07-09", "close": 19.06, "volume": 5940522.0}, {"date": "2026-07-10", "close": 19.15, "volume": 5264403.0}, {"date": "2026-07-13", "close": 19.62, "volume": 7378510.0}, {"date": "2026-07-14", "close": 19.59, "volume": 13078920.0}, {"date": "2026-07-15", "close": 19.59, "volume": 6707219.0}, {"date": "2026-07-16", "close": 19.72, "volume": 8446024.0}, {"date": "2026-07-17", "close": 20.21, "volume": 7491806.0}, {"date": "2026-07-20", "close": 20.28, "volume": 8987138.0}, {"date": "2026-07-21", "close": 20.98, "volume": 8981556.0}, {"date": "2026-07-22", "close": 21.4, "volume": 7111869.0}, {"date": "2026-07-23", "close": 21.37, "volume": 12965510.0}, {"date": "2026-07-24", "close": 21.35, "volume": 8042830.0}, {"date": "2026-07-27", "close": 20.25, "volume": 7085668.0}, {"date": "2026-07-28", "close": 19.73, "volume": 8577200.0}, {"date": "2026-07-29", "close": 20.75, "volume": 8971771.0}, {"date": "2026-07-30", "close": 21.0, "volume": 6301742.0}, {"date": "2026-07-31", "close": 21.31, "volume": 7339393.0}, {"date": "2026-08-03", "close": 20.9, "volume": 8329029.0}, {"date": "2026-08-04", "close": 20.5, "volume": 10002420.0}, {"date": "2026-08-05", "close": 19.79, "volume": 10115200.0}, {"date": "2026-08-06", "close": 20.28, "volume": 14761130.0}, {"date": "2026-08-07", "close": 20.15, "volume": 7431601.0}, {"date": "2026-08-10", "close": 21.23, "volume": 8567722.0}, {"date": "2026-08-11", "close": 21.46, "volume": 8486707.0}, {"date": "2026-08-12", "close": 21.45, "volume": 8377790.0}, {"date": "2026-08-13", "close": 21.1, "volume": 6330348.0}, {"date": "2026-08-14", "close": 21.5, "volume": 6072910.0}], "refreshing": true}