{"ticker": "PTEN", "overview": {"cik": "889900", "ticker": "PTEN", "name": "PATTERSON UTI ENERGY INC", "industry": "Drilling Oil & Gas Wells", "country": "United States", "sic": "1381", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001645511-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001469527-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001546374-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001968582-26-000922", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006639", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006608", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006586", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001702981-26-000003", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-26", "title": "Form S-3ASR", "accession": "0000889900-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001969223-26-000953", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0000889900-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000889900-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000889900-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042295", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001546374-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000544", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000889900-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001538623-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000889900-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001628280-26-038736", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000889900-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230750", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001469527-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001238210-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001546374-26-000003", "price_sensitive": false}]}, "description": "PATTERSON UTI ENERGY INC trades as PTEN on the NASDAQ and is registered in the United States, classified under Drilling Oil & Gas Wells (SIC 1381). Privy Trades holds 554 insider filings for the company, from November 2003 to September 2026. Across those, 26 insiders disclosed 12 open-market purchases totalling $1.27M against 107 sales totalling $460.68M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 1270631.0, "sell_n": 107, "sell_sum": 460675808.6319, "net": -459405177.6319, "insiders": 26, "first_date": "2003-11-14", "last_date": "2026-09-02"}, "metrics": {"ticker": "PTEN", "has_prices": true, "as_of": "2026-08-14", "last": 11.37, "prev_close": 10.9, "change": 0.46999999999999886, "change_pct": 0.04311926605504576, "session_volume": 6022992.0, "vwap_5": 11.066980994626352, "vwap_20": 10.198784950003501, "vwap_60": 10.353466911328788, "vwap_250": 8.393941737255341, "high_52w": 12.85, "low_52w": 5.41, "avg_volume_20": 9051148.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001546374-26-000006", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "William Andrew Hendricks Jr", "who_key": "Hendricks William Andrew JR", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3232500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "The CEO takes $3.2M off the table in PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1546374/000154637426000006/0001546374-26-000006-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0001645511-26-000007", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Robert Wayne Drummond Jr", "who_key": "Drummond Robert Wayne Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2570000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "A director trims PTEN: $2.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1645511/000164551126000007/0001645511-26-000007-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "0001469527-26-000006", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Seth David Wexler", "who_key": "Wexler Seth David", "role": "EVP, General Counsel&Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1530000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider trims $1.5M of PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1469527/000146952726000006/0001469527-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001702981-26-000003", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "James Carl Stewart", "who_key": "STEWART JAMES CARL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2388780.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "A director trims PTEN: $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1702981/000170298126000003/0001702981-26-000003-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001628280-26-042295", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Forrest C. Robinson", "who_key": "Robinson Forrest C", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 164176.69999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "An exit at the top? Exec sells $164K of PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000162828026042295/0001628280-26-042295-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212566}, {"id": "0001546374-26-000005", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "William Andrew Hendricks Jr", "who_key": "Hendricks William Andrew JR", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2328000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CEO offloads $2.3M of PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000154637426000005/0001546374-26-000005-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216886}, {"id": "0001538623-26-000005", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "James Michael Holcomb", "who_key": "Holcomb James Michael", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1720500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "$1.7M sale: A top exec lightens up on PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000153862326000005/0001538623-26-000005-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001453799-26-000003", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Charles Andrew Smith", "who_key": "Smith Charles Andrew", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 148642.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CFO files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000145379926000003/0001453799-26-000003-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255766}, {"id": "0001538623-26-000004", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "James Michael Holcomb", "who_key": "Holcomb James Michael", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 141550.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "C-suite exec files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000153862326000004/0001538623-26-000004-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255766}, {"id": "0001546374-26-000003", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "William Andrew Hendricks Jr", "who_key": "Hendricks William Andrew JR", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 559031.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CEO files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000154637426000003/0001546374-26-000003-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255766}, {"id": "0001238210-26-000004", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Kenneth N. Berns", "who_key": "BERNS KENNETH N", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 138136.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "President files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000123821026000004/0001238210-26-000004-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255766}, {"id": "0001469527-26-000005", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Seth David Wexler", "who_key": "Wexler Seth David", "role": "EVP, General Counsel&Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 118345.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000146952726000005/0001469527-26-000005-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255766}, {"id": "0001469527-26-000002", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Seth David Wexler", "who_key": "Wexler Seth David", "role": "EVP/General Counsel/Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 100593.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000146952726000002/0001469527-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0001453799-26-000002", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Charles Andrew Smith", "who_key": "Smith Charles Andrew", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 146779.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CFO files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000145379926000002/0001453799-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0001538623-26-000003", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "James Michael Holcomb", "who_key": "Holcomb James Michael", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 119716.88999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "C-suite exec files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000153862326000003/0001538623-26-000003-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0001238210-26-000003", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Kenneth N. Berns", "who_key": "BERNS KENNETH N", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 155837.19999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "President files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000123821026000003/0001238210-26-000003-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0001546374-26-000002", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "William Andrew Hendricks Jr", "who_key": "Hendricks William Andrew JR", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 389310.32999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CEO files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000154637426000002/0001546374-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0001919699-26-000003", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Cesar Jaime", "who_key": "Jaime Cesar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 122899.99999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Director sells $123K of PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000191969926000003/0001919699-26-000003-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261526}, {"id": "0001628280-26-030093", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Robert Wayne Drummond Jr", "who_key": "Drummond Robert Wayne Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4624225.459999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Big sell in PTEN \u2014 A board member offloads $4.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000162828026030093/0001628280-26-030093-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "0001469527-26-000001", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Seth David Wexler", "who_key": "Wexler Seth David", "role": "EVP/General Counsel/Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 362252.36000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000146952726000001/0001469527-26-000001-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "0001538623-26-000002", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "James Michael Holcomb", "who_key": "Holcomb James Michael", "role": "EVP & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 414306.30000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "C-suite exec files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000153862326000002/0001538623-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "0001238210-26-000002", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Kenneth N. Berns", "who_key": "BERNS KENNETH N", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 352694.94000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "President files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000123821026000002/0001238210-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "0001453799-26-000001", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Charles Andrew Smith", "who_key": "Smith Charles Andrew", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 434998.94000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CFO files routine paperwork on PTEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000145379926000001/0001453799-26-000001-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "0001546374-26-000001", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "William Andrew Hendricks Jr", "who_key": "Hendricks William Andrew JR", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2962500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CEO sells $3M of PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000154637426000001/0001546374-26-000001-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "13DG-0001193125-26-201543", "src": "13DG", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "BEP Diamond Topco L.P.", "who_key": "BEP Diamond Topco L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "BEP Diamond Topco L.P. moves to a 0.6% passive stake in PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989449/0001193125-26-201543-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "13DG-0002100119-26-000928", "src": "13DG", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Patterson UTI Energy Inc", "who_key": "PATTERSON UTI ENERGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "PATTERSON UTI ENERGY INC takes a 5.07% passive stake in PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/0002100119-26-000928-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000616", "src": "13DG", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Patterson UTI Energy Inc", "who_key": "PATTERSON UTI ENERGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "PATTERSON UTI ENERGY INC crosses 5% of PTEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/0002100121-26-000616-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000354204-26-000571", "src": "13DG", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Drilling Oil & Gas Wells", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of PTEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000571-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "13DG-0000102909-26-002078", "src": "13DG", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Patterson UTI Energy Inc", "who_key": "PATTERSON UTI ENERGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "PATTERSON UTI ENERGY INC adjusts its stake in PTEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/0000102909-26-002078-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001645511-26-000006", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Robert Wayne Drummond Jr", "who_key": "Drummond Robert Wayne Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1677409.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "A board member cashes out $1.7M of PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000164551126000006/0001645511-26-000006-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333526}], "recent_buys": [{"id": "0000889900-25-000043", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "William Andrew Hendricks Jr", "who_key": "Hendricks William Andrew JR", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 197000.0, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "CEO buys $197K of PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000088990025000043/0000889900-25-000043-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864886}, {"id": "0001209191-20-018589", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Janeen S. Judah", "who_key": "Judah Janeen S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53000.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "The boardroom is buying: $53K of PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919120018589/0001209191-20-018589-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494326}, {"id": "0001209191-20-018498", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "William Andrew Hendricks Jr", "who_key": "Hendricks William Andrew JR", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 102165.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "PTEN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919120018498/0001209191-20-018498-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494326}, {"id": "0001209191-20-018494", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Curtis W. Huff", "who_key": "HUFF CURTIS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144087.99999999997, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "PTEN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919120018494/0001209191-20-018494-index.htm", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495766}, {"id": "0001209191-20-018488", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Michael W. Conlon", "who_key": "Conlon Michael W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50249.99999999999, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "That makes 4 insiders into PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919120018488/0001209191-20-018488-index.htm", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495766}, {"id": "0001209191-20-018486", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Tiffany Thom Cepak", "who_key": "CEPAK TIFFANY THOM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30135.0, "score": 37.1, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "The whole bench is buying PTEN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919120018486/0001209191-20-018486-index.htm", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495766}, {"id": "0001209191-20-018482", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Charles Oliver Buckner", "who_key": "BUCKNER CHARLES OLIVER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20928.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider cluster: 6 buying PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919120018482/0001209191-20-018482-index.htm", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495766}, {"id": "0001209191-20-017632", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Curtis W. Huff", "who_key": "HUFF CURTIS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 94400.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "Insider cluster: 7 buying PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919120017632/0001209191-20-017632-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498646}, {"id": "0001209191-19-047390", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Curtis W. Huff", "who_key": "HUFF CURTIS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202075.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "7 insiders pile into PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919119047390/0001209191-19-047390-index.htm", "trade_date": "2019-08-23", "timestamp": "2019-08-23", "mins": 3785206}, {"id": "0001209191-18-064174", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Curtis W. Huff", "who_key": "HUFF CURTIS W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202800.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "The whole bench is buying PTEN \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919118064174/0001209191-18-064174-index.htm", "trade_date": "2018-12-26", "timestamp": "2018-12-26", "mins": 4130806}, {"id": "0001209191-14-065551", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Michael W. Conlon", "who_key": "Conlon Michael W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 69990.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "The whole bench is buying PTEN \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919114065551/0001209191-14-065551-index.htm", "trade_date": "2014-10-29", "timestamp": "2014-10-29", "mins": 6318166}, {"id": "0001209191-07-062012", "src": "INSIDERS", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Kenneth R. Peak", "who_key": "PEAK KENNETH R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103800.00000000001, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "7 insiders pile into PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919107062012/0001209191-07-062012-index.htm", "trade_date": "2007-11-05", "timestamp": "2007-11-05", "mins": 9990166}], "institutional": [{"id": "13DG-0001193125-26-201543", "src": "13DG", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "BEP Diamond Topco L.P.", "who_key": "BEP Diamond Topco L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "BEP Diamond Topco L.P. moves to a 0.6% passive stake in PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1989449/0001193125-26-201543-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267286}, {"id": "13DG-0002100119-26-000928", "src": "13DG", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Patterson UTI Energy Inc", "who_key": "PATTERSON UTI ENERGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "PATTERSON UTI ENERGY INC takes a 5.07% passive stake in PTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/0002100119-26-000928-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000616", "src": "13DG", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Patterson UTI Energy Inc", "who_key": "PATTERSON UTI ENERGY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "PATTERSON UTI ENERGY INC crosses 5% of PTEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/0002100121-26-000616-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000354204-26-000571", "src": "13DG", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Drilling Oil & Gas Wells", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of PTEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000571-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "13DG-0000102909-26-002078", "src": "13DG", "ticker": "PTEN", "cik": "889900", "company": "PATTERSON UTI ENERGY INC", "company_raw": "PATTERSON UTI ENERGY INC", "who": "Patterson UTI Energy Inc", "who_key": "PATTERSON UTI ENERGY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Drilling Oil & Gas Wells", "country": "United States", "headline": "PATTERSON UTI ENERGY INC adjusts its stake in PTEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/889900/0000102909-26-002078-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Patterson-UTI Energy, Inc. - Common Stock", "new_value": "PATTERSON UTI ENERGY INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000889900", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000889900", "applied": 1, "detected_at": "2026-10-27T02:34:48.286886"}]}, "key_people": [{"who": "Mark S. Siegel", "who_key": "SIEGEL MARK S", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 223216755.90760002, "net": -223216755.90760002, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11431560.0, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919114041048/0001209191-14-041048-index.htm"}, {"action": "SELL", "amount": 7322242.500000001, "date": "2014-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919114029740/0001209191-14-029740-index.htm"}, {"action": "SELL", "amount": 26039280.461600002, "date": "2008-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919108028679/0001209191-08-028679-index.htm"}, {"action": "SELL", "amount": 78445860.53, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919105040606/0001209191-05-040606-index.htm"}, {"action": "SELL", "amount": 35429827.480000004, "date": "2005-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919105014954/0001209191-05-014954-index.htm"}, {"action": "SELL", "amount": 6781664.8, "date": "2005-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919105013263/0001209191-05-013263-index.htm"}, {"action": "SELL", "amount": 43778476.839999996, "date": "2004-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919104054412/0001209191-04-054412-index.htm"}, {"action": "SELL", "amount": 5335081.149999999, "date": "2004-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919104051079/0001209191-04-051079-index.htm"}, {"action": "SELL", "amount": 8652762.146, "date": "2004-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919104008935/0001209191-04-008935-index.htm"}], "latest": {"action": "SELL", "amount": 11431560.0, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919114041048/0001209191-14-041048-index.htm"}}, {"who": "Cloyce A. Talbott", "who_key": "TALBOTT CLOYCE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 58465134.346499994, "net": -58465134.346499994, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13794502.73, "date": "2014-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919114044448/0001209191-14-044448-index.htm"}, {"action": "SELL", "amount": 3506400.0, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919114019004/0001209191-14-019004-index.htm"}, {"action": "SELL", "amount": 16675237.616499998, "date": "2008-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919108030527/0001209191-08-030527-index.htm"}, {"action": "SELL", "amount": 16720994.0, "date": "2005-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919105032653/0001209191-05-032653-index.htm"}, {"action": "SELL", "amount": 7768000.0, "date": "2004-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919104047751/0001209191-04-047751-index.htm"}], "latest": {"action": "SELL", "amount": 13794502.73, "date": "2014-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919114044448/0001209191-14-044448-index.htm"}}, {"who": "Kenneth N. Berns", "who_key": "BERNS KENNETH N", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 36263238.336, "net": -36263238.336, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2973930.0, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919122032594/0001209191-22-032594-index.htm"}, {"action": "SELL", "amount": 4086090.0, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919122027080/0001209191-22-027080-index.htm"}, {"action": "SELL", "amount": 2907797.4, "date": "2022-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919122020808/0001209191-22-020808-index.htm"}, {"action": "SELL", "amount": 2857890.0, "date": "2014-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919114041050/0001209191-14-041050-index.htm"}, {"action": "SELL", "amount": 4412354.12, "date": "2008-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919108028681/0001209191-08-028681-index.htm"}, {"action": "SELL", "amount": 8888444.27, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919105040607/0001209191-05-040607-index.htm"}, {"action": "SELL", "amount": 3150278.5200000005, "date": "2005-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919105014953/0001209191-05-014953-index.htm"}, {"action": "SELL", "amount": 600794.2000000001, "date": "2005-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919105013261/0001209191-05-013261-index.htm"}, {"action": "SELL", "amount": 3489276.2199999997, "date": "2004-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919104054415/0001209191-04-054415-index.htm"}, {"action": "SELL", "amount": 424165.85, "date": "2004-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919104051082/0001209191-04-051082-index.htm"}, {"action": "SELL", "amount": 2472217.756, "date": "2004-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919104008936/0001209191-04-008936-index.htm"}], "latest": {"action": "SELL", "amount": 2973930.0, "date": "2022-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919122032594/0001209191-22-032594-index.htm"}}, {"who": "John E. Vollmer III", "who_key": "VOLLMER JOHN E III", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26597942.44, "net": -26597942.44, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9661290.000000002, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919108030526/0001209191-08-030526-index.htm"}, {"action": "SELL", "amount": 4277040.0, "date": "2005-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919105020084/0001209191-05-020084-index.htm"}, {"action": "SELL", "amount": 3708418.0, "date": "2005-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919105017470/0001209191-05-017470-index.htm"}, {"action": "SELL", "amount": 8951194.44, "date": "2004-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919104009897/0001209191-04-009897-index.htm"}], "latest": {"action": "SELL", "amount": 9661290.000000002, "date": "2008-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919108030526/0001209191-08-030526-index.htm"}}, {"who": "William Andrew Hendricks Jr", "who_key": "Hendricks William Andrew JR", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 299165.0, "sold": 22406830.0, "net": -22107665.0, "trades": 12, "top_score": 52.7, "lean": "selling", "history": [{"action": "SELL", "amount": 3232500.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546374/000154637426000006/0001546374-26-000006-index.htm"}, {"action": "SELL", "amount": 2328000.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000154637426000005/0001546374-26-000005-index.htm"}, {"action": "SELL", "amount": 2962500.0, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000154637426000001/0001546374-26-000001-index.htm"}, {"action": "BUY", "amount": 197000.0, "date": "2025-03-12", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000088990025000043/0000889900-25-000043-index.htm"}, {"action": "SELL", "amount": 2968000.0, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919123042760/0001209191-23-042760-index.htm"}, {"action": "SELL", "amount": 1406000.0, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919123042404/0001209191-23-042404-index.htm"}, {"action": "SELL", "amount": 1376000.0, "date": "2022-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919122042070/0001209191-22-042070-index.htm"}, {"action": "SELL", "amount": 3614736.0, "date": "2022-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919122036720/0001209191-22-036720-index.htm"}, {"action": "SELL", "amount": 1578000.0, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919122030022/0001209191-22-030022-index.htm"}, {"action": "SELL", "amount": 1437094.0, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919122028724/0001209191-22-028724-index.htm"}, {"action": "SELL", "amount": 1504000.0, "date": "2022-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919122019997/0001209191-22-019997-index.htm"}, {"action": "BUY", "amount": 102165.0, "date": "2020-03-12", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919120018498/0001209191-20-018498-index.htm"}], "latest": {"action": "SELL", "amount": 3232500.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1546374/000154637426000006/0001546374-26-000006-index.htm"}}, {"who": "A. Glenn Patterson", "who_key": "PATTERSON A GLENN", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21655818.854, "net": -21655818.854, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16432701.0, "date": "2005-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919105032656/0001209191-05-032656-index.htm"}, {"action": "SELL", "amount": 5223117.853999999, "date": "2004-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919104047752/0001209191-04-047752-index.htm"}], "latest": {"action": "SELL", "amount": 16432701.0, "date": "2005-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919105032656/0001209191-05-032656-index.htm"}}, {"who": "Robert Wayne Drummond Jr", "who_key": "Drummond Robert Wayne Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 18889535.08, "net": -18889535.08, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2570000.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645511/000164551126000007/0001645511-26-000007-index.htm"}, {"action": "SELL", "amount": 4624225.459999999, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000162828026030093/0001628280-26-030093-index.htm"}, {"action": "SELL", "amount": 1677409.5, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000164551126000006/0001645511-26-000006-index.htm"}, {"action": "SELL", "amount": 3268000.0, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000164551126000004/0001645511-26-000004-index.htm"}, {"action": "SELL", "amount": 2044700.0000000002, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000088990025000037/0000889900-25-000037-index.htm"}, {"action": "SELL", "amount": 1732500.0, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919124005682/0001209191-24-005682-index.htm"}, {"action": "SELL", "amount": 2972700.12, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919124004219/0001209191-24-004219-index.htm"}], "latest": {"action": "SELL", "amount": 2570000.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1645511/000164551126000007/0001645511-26-000007-index.htm"}}, {"who": "Jonathan D. Nelson", "who_key": "NELSON JONATHAN D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14217750.4188, "net": -14217750.4188, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8603550.0, "date": "2005-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919105032658/0001209191-05-032658-index.htm"}, {"action": "SELL", "amount": 5614200.4188, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919104011141/0001209191-04-011141-index.htm"}], "latest": {"action": "SELL", "amount": 8603550.0, "date": "2005-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/889900/000120919105032658/0001209191-05-032658-index.htm"}}], "activity": [{"date": "2026-08-25", "net": -2388780.0}, {"date": "2026-09-01", "net": -1530000.0}, {"date": "2026-09-02", "net": -5802500.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001645511-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001469527-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001546374-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001968582-26-000922", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006639", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006608", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006586", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001702981-26-000003", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-26", "title": "Form S-3ASR", "accession": "0000889900-26-000062", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001969223-26-000953", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-04", "title": "Employee share plan", "accession": "0000889900-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000889900-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000889900-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042295", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001546374-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000544", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0000889900-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001538623-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000889900-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001628280-26-038736", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000889900-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230750", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001469527-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001238210-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001546374-26-000003", "price_sensitive": false}], "performance": {"ticker": "PTEN", "has_prices": true, "summary": {"n": 17, "avg": 1.7593301014390137, "win_rate": 0.7058823529411765, "best": 4.388625592417061, "worst": -0.4423737126042178, "as_of": "2026-08-14"}, "buys": [{"who": "Hendricks William Andrew JR", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 197000.0, "date": "2025-03-12", "score": 52.7, "ref_price": 7.84, "return": 0.45025510204081626}, {"who": "Hon. Debbie Wasserman Schultz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL25", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 7.8, "return": 0.4576923076923076}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-01-11", "score": 0.0, "ref_price": 10.2, "return": 0.11470588235294117}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 13.57, "return": -0.16212232866617546}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-21", "score": 0.0, "ref_price": 17.67, "return": -0.3565365025466894}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-04-11", "score": 0.0, "ref_price": 16.13, "return": -0.29510229386236825}, {"who": "Judah Janeen S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53000.0, "date": "2020-03-12", "score": 44.4, "ref_price": 2.12, "return": 4.363207547169811}, {"who": "Hendricks William Andrew JR", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 102165.0, "date": "2020-03-12", "score": 49.8, "ref_price": 2.12, "return": 4.363207547169811}, {"who": "HUFF CURTIS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144087.99999999997, "date": "2020-03-11", "score": 45.7, "ref_price": 2.11, "return": 4.388625592417061}, {"who": "Conlon Michael W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50249.99999999999, "date": "2020-03-11", "score": 41.0, "ref_price": 2.11, "return": 4.388625592417061}, {"who": "CEPAK TIFFANY THOM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30135.0, "date": "2020-03-11", "score": 37.1, "ref_price": 2.11, "return": 4.388625592417061}, {"who": "BUCKNER CHARLES OLIVER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20928.0, "date": "2020-03-11", "score": 34.4, "ref_price": 2.11, "return": 4.388625592417061}, {"who": "HUFF CURTIS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94400.0, "date": "2020-03-09", "score": 42.1, "ref_price": 2.38, "return": 3.7773109243697474}, {"who": "HUFF CURTIS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202075.0, "date": "2019-08-23", "score": 45.4, "ref_price": 7.9, "return": 0.43924050632911377}, {"who": "HUFF CURTIS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202800.0, "date": "2018-12-26", "score": 45.9, "ref_price": 10.46, "return": 0.08699808795411074}, {"who": "Conlon Michael W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69990.0, "date": "2014-10-29", "score": 41.0, "ref_price": 20.39, "return": -0.4423737126042178}, {"who": "PEAK KENNETH R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103800.00000000001, "date": "2007-11-05", "score": 51.7, "ref_price": 20.39, "return": -0.4423737126042178}]}, "price_series": [{"date": "2016-08-08", "close": 20.39, "volume": 2563251.0}, {"date": "2016-08-09", "close": 19.88, "volume": 3451186.0}, {"date": "2016-08-10", "close": 19.54, "volume": 3262077.0}, {"date": "2016-08-11", "close": 19.57, "volume": 3053601.0}, {"date": "2016-08-12", "close": 19.44, "volume": 2289236.0}, {"date": "2016-08-15", "close": 20.09, "volume": 2608407.0}, {"date": "2016-08-16", "close": 20.3, "volume": 2949612.0}, {"date": "2016-08-17", "close": 19.96, "volume": 3026023.0}, {"date": "2016-08-18", "close": 21.17, "volume": 5195778.0}, {"date": "2016-08-19", "close": 21.22, "volume": 3274085.0}, {"date": "2016-08-22", "close": 20.67, "volume": 3264134.0}, {"date": "2016-08-23", "close": 20.83, "volume": 2877961.0}, {"date": "2016-08-24", "close": 20.81, "volume": 3319749.0}, {"date": "2016-08-25", "close": 20.75, "volume": 2473394.0}, {"date": "2016-08-26", "close": 20.56, "volume": 3478383.0}, {"date": "2016-08-29", "close": 20.47, "volume": 2185534.0}, {"date": "2016-08-30", "close": 19.97, "volume": 2320539.0}, {"date": "2016-08-31", "close": 19.49, "volume": 3728242.0}, {"date": "2016-09-01", "close": 19.49, "volume": 2744693.0}, {"date": "2016-09-02", "close": 19.74, "volume": 2821474.0}, {"date": "2016-09-06", "close": 20.57, "volume": 2448422.0}, {"date": "2016-09-07", "close": 20.51, "volume": 3291510.0}, {"date": "2016-09-08", "close": 20.65, "volume": 3904248.0}, {"date": "2016-09-09", "close": 19.16, "volume": 4166139.0}, {"date": "2016-09-12", "close": 19.11, "volume": 3492525.0}, {"date": "2016-09-13", "close": 18.44, "volume": 4895512.0}, {"date": "2016-09-14", "close": 18.42, "volume": 4810544.0}, {"date": "2016-09-15", "close": 19.03, "volume": 3241104.0}, {"date": "2016-09-16", "close": 18.96, "volume": 4172523.0}, {"date": "2016-09-19", "close": 19.26, "volume": 3267671.0}, {"date": "2016-09-20", "close": 18.78, "volume": 4276775.0}, {"date": "2016-09-21", "close": 19.55, "volume": 2684354.0}, {"date": "2016-09-22", "close": 19.53, "volume": 2681690.0}, {"date": "2016-09-23", "close": 18.8, "volume": 2370146.0}, {"date": "2016-09-26", "close": 19.02, "volume": 2761112.0}, {"date": "2016-09-27", "close": 18.82, "volume": 2421338.0}, {"date": "2016-09-28", "close": 20.39, "volume": 5040871.0}, {"date": "2016-09-29", "close": 21.77, "volume": 5589326.0}, {"date": "2016-09-30", "close": 22.37, "volume": 5983778.0}, {"date": "2016-10-03", "close": 22.09, "volume": 3536051.0}, {"date": "2016-10-04", "close": 21.64, "volume": 2185081.0}, {"date": "2016-10-05", "close": 22.59, "volume": 4183853.0}, {"date": "2016-10-06", "close": 23.01, "volume": 3154114.0}, {"date": "2016-10-07", "close": 23.02, "volume": 2931427.0}, {"date": "2016-10-10", "close": 24.05, "volume": 3791955.0}, {"date": "2016-10-11", "close": 24.33, "volume": 4627936.0}, {"date": "2016-10-12", "close": 24.21, "volume": 3569246.0}, {"date": "2016-10-13", "close": 24.56, "volume": 2771164.0}, {"date": "2016-10-14", "close": 24.09, "volume": 2617415.0}, {"date": "2016-10-17", "close": 23.73, "volume": 2231385.0}, {"date": "2016-10-18", "close": 24.19, "volume": 4097767.0}, {"date": "2016-10-19", "close": 24.59, "volume": 2932313.0}, {"date": "2016-10-20", "close": 24.1, "volume": 4014843.0}, {"date": "2016-10-21", "close": 24.4, "volume": 2655805.0}, {"date": "2016-10-24", "close": 24.16, "volume": 2719217.0}, {"date": "2016-10-25", "close": 23.37, "volume": 2529448.0}, {"date": "2016-10-26", "close": 23.37, "volume": 4910507.0}, {"date": "2016-10-27", "close": 23.33, "volume": 6084419.0}, {"date": "2016-10-28", "close": 22.65, "volume": 2837715.0}, {"date": "2016-10-31", "close": 22.48, "volume": 2495487.0}, {"date": "2016-11-01", "close": 22.13, "volume": 4533956.0}, {"date": "2016-11-02", "close": 21.39, "volume": 4257989.0}, {"date": "2016-11-03", "close": 21.45, "volume": 2835602.0}, {"date": "2016-11-04", "close": 21.4, "volume": 3046109.0}, {"date": "2016-11-07", "close": 21.67, "volume": 2332180.0}, {"date": "2016-11-08", "close": 21.69, "volume": 2333725.0}, {"date": "2016-11-09", "close": 22.39, "volume": 3182163.0}, {"date": "2016-11-10", "close": 22.39, "volume": 3151199.0}, {"date": "2016-11-11", "close": 22.0, "volume": 2709185.0}, {"date": "2016-11-14", "close": 22.56, "volume": 2835655.0}, {"date": "2016-11-15", "close": 23.6, "volume": 4288001.0}, {"date": "2016-11-16", "close": 23.66, "volume": 2797985.0}, {"date": "2016-11-17", "close": 23.86, "volume": 2470679.0}, {"date": "2016-11-18", "close": 24.11, "volume": 2204379.0}, {"date": "2016-11-21", "close": 24.74, "volume": 2802373.0}, {"date": "2016-11-22", "close": 24.47, "volume": 2447271.0}, {"date": "2016-11-23", "close": 24.75, "volume": 1621831.0}, {"date": "2016-11-25", "close": 24.19, "volume": 976632.0}, {"date": "2016-11-28", "close": 23.71, "volume": 3161437.0}, {"date": "2016-11-29", "close": 22.96, "volume": 4667177.0}, {"date": "2016-11-30", "close": 26.67, "volume": 7403446.0}, {"date": "2016-12-01", "close": 27.7, "volume": 6119258.0}, {"date": "2016-12-02", "close": 28.09, "volume": 3705281.0}, {"date": "2016-12-05", "close": 28.78, "volume": 4178580.0}, {"date": "2016-12-06", "close": 28.59, "volume": 3901598.0}, {"date": "2016-12-07", "close": 28.6, "volume": 2623493.0}, {"date": "2016-12-08", "close": 28.825, "volume": 2822548.0}, {"date": "2016-12-09", "close": 28.17, "volume": 2210809.0}, {"date": "2016-12-12", "close": 28.67, "volume": 3871802.0}, {"date": "2016-12-13", "close": 26.7, "volume": 15024200.0}, {"date": "2016-12-14", "close": 26.52, "volume": 5626079.0}, {"date": "2016-12-15", "close": 26.73, "volume": 3436655.0}, {"date": "2016-12-16", "close": 26.78, "volume": 6262249.0}, {"date": "2016-12-19", "close": 26.82, "volume": 3217752.0}, {"date": "2016-12-20", "close": 27.0, "volume": 2537853.0}, {"date": "2016-12-21", "close": 26.91, "volume": 3898018.0}, {"date": "2016-12-22", "close": 26.88, "volume": 1849003.0}, {"date": "2016-12-23", "close": 26.69, "volume": 1367738.0}, {"date": "2016-12-27", "close": 27.09, "volume": 2281214.0}, {"date": "2016-12-28", "close": 26.75, "volume": 1045591.0}, {"date": "2016-12-29", "close": 26.98, "volume": 1621411.0}, {"date": "2016-12-30", "close": 26.92, "volume": 2203067.0}, {"date": "2017-01-03", "close": 27.71, "volume": 3721690.0}, {"date": "2017-01-04", "close": 28.38, "volume": 5803262.0}, {"date": "2017-01-05", "close": 28.71, "volume": 3238513.0}, {"date": "2017-01-06", "close": 28.71, "volume": 3153512.0}, {"date": "2017-01-09", "close": 28.08, "volume": 2651951.0}, {"date": "2017-01-10", "close": 28.26, "volume": 3574321.0}, {"date": "2017-01-11", "close": 28.22, "volume": 3770031.0}, {"date": "2017-01-12", "close": 28.32, "volume": 3368619.0}, {"date": "2017-01-13", "close": 27.53, "volume": 2700111.0}, {"date": "2017-01-17", "close": 27.92, "volume": 1661083.0}, {"date": "2017-01-18", "close": 27.51, "volume": 2817990.0}, {"date": "2017-01-19", "close": 27.5, "volume": 1881413.0}, {"date": "2017-01-20", "close": 27.58, "volume": 2058665.0}, {"date": "2017-01-23", "close": 26.42, "volume": 2728345.0}, {"date": "2017-01-24", "close": 27.0, "volume": 5460230.0}, {"date": "2017-01-25", "close": 28.53, "volume": 24347030.0}, {"date": "2017-01-26", "close": 28.28, "volume": 5071748.0}, {"date": "2017-01-27", "close": 28.32, "volume": 3285798.0}, {"date": "2017-01-30", "close": 27.4, "volume": 4049101.0}, {"date": "2017-01-31", "close": 28.04, "volume": 4137714.0}, {"date": "2017-02-01", "close": 28.44, "volume": 4312034.0}, {"date": "2017-02-02", "close": 27.75, "volume": 3532262.0}, {"date": "2017-02-03", "close": 28.27, "volume": 3409028.0}, {"date": "2017-02-06", "close": 27.84, "volume": 3013521.0}, {"date": "2017-02-07", "close": 27.07, "volume": 3454983.0}, {"date": "2017-02-08", "close": 27.29, "volume": 7747099.0}, {"date": "2017-02-09", "close": 27.84, "volume": 5280668.0}, {"date": "2017-02-10", "close": 27.89, "volume": 3633927.0}, {"date": "2017-02-13", "close": 28.62, "volume": 3564774.0}, {"date": "2017-02-14", "close": 29.47, "volume": 6628994.0}, {"date": "2017-02-15", "close": 28.55, "volume": 3155636.0}, {"date": "2017-02-16", "close": 27.76, "volume": 2746356.0}, {"date": "2017-02-17", "close": 27.43, "volume": 3275194.0}, {"date": "2017-02-21", "close": 27.66, "volume": 2966000.0}, {"date": "2017-02-22", "close": 27.06, "volume": 2521020.0}, {"date": "2017-02-23", "close": 27.57, "volume": 4254622.0}, {"date": "2017-02-24", "close": 26.69, "volume": 3326918.0}, {"date": "2017-02-27", "close": 27.9, "volume": 4309088.0}, {"date": "2017-02-28", "close": 27.62, "volume": 3926876.0}, {"date": "2017-03-01", "close": 28.38, "volume": 3185769.0}, {"date": "2017-03-02", "close": 27.65, "volume": 2197878.0}, {"date": "2017-03-03", "close": 27.82, "volume": 2142343.0}, {"date": "2017-03-06", "close": 27.67, "volume": 2759955.0}, {"date": "2017-03-07", "close": 26.81, "volume": 2561015.0}, {"date": "2017-03-08", "close": 25.43, "volume": 6892225.0}, {"date": "2017-03-09", "close": 25.19, "volume": 5278099.0}, {"date": "2017-03-10", "close": 25.24, "volume": 2714576.0}, {"date": "2017-03-13", "close": 25.54, "volume": 2440664.0}, {"date": "2017-03-14", "close": 25.01, "volume": 4100005.0}, {"date": "2017-03-15", "close": 26.21, "volume": 5035978.0}, {"date": "2017-03-16", "close": 26.01, "volume": 2325725.0}, {"date": "2017-03-17", "close": 25.68, "volume": 3698200.0}, {"date": "2017-03-20", "close": 25.37, "volume": 2601929.0}, {"date": "2017-03-21", "close": 24.91, "volume": 2946325.0}, {"date": "2017-03-22", "close": 24.57, "volume": 4556328.0}, {"date": "2017-03-23", "close": 24.49, "volume": 3752448.0}, {"date": "2017-03-24", "close": 23.99, "volume": 3700136.0}, {"date": "2017-03-27", "close": 23.06, "volume": 5889518.0}, {"date": "2017-03-28", "close": 23.45, "volume": 5622563.0}, {"date": "2017-03-29", "close": 23.91, "volume": 3454283.0}, {"date": "2017-03-30", "close": 24.29, "volume": 3782558.0}, {"date": "2017-03-31", "close": 24.27, "volume": 3470114.0}, {"date": "2017-04-03", "close": 24.16, "volume": 3449571.0}, {"date": "2017-04-04", "close": 24.35, "volume": 3696266.0}, {"date": "2017-04-05", "close": 24.66, "volume": 6653044.0}, {"date": "2017-04-06", "close": 25.29, "volume": 3361579.0}, {"date": "2017-04-07", "close": 24.84, "volume": 2461571.0}, {"date": "2017-04-10", "close": 25.54, "volume": 2465645.0}, {"date": "2017-04-11", "close": 25.61, "volume": 2540865.0}, {"date": "2017-04-12", "close": 24.95, "volume": 3134361.0}, {"date": "2017-04-13", "close": 23.8, "volume": 4496461.0}, {"date": "2017-04-17", "close": 23.66, "volume": 2850269.0}, {"date": "2017-04-18", "close": 23.39, "volume": 3869288.0}, {"date": "2017-04-19", "close": 22.72, "volume": 3191023.0}, {"date": "2017-04-20", "close": 22.45, "volume": 3190639.0}, {"date": "2017-04-21", "close": 22.49, "volume": 6174028.0}, {"date": "2017-04-24", "close": 22.33, "volume": 3009890.0}, {"date": "2017-04-25", "close": 22.61, "volume": 3980044.0}, {"date": "2017-04-26", "close": 23.0, "volume": 8441127.0}, {"date": "2017-04-27", "close": 21.93, "volume": 15648220.0}, {"date": "2017-04-28", "close": 21.645, "volume": 5901247.0}, {"date": "2017-05-01", "close": 21.95, "volume": 5511947.0}, {"date": "2017-05-02", "close": 21.59, "volume": 3324722.0}, {"date": "2017-05-03", "close": 21.59, "volume": 4117684.0}, {"date": "2017-05-04", "close": 20.69, "volume": 7563099.0}, {"date": "2017-05-05", "close": 21.77, "volume": 5055905.0}, {"date": "2017-05-08", "close": 21.53, "volume": 4185258.0}, {"date": "2017-05-09", "close": 21.27, "volume": 3305995.0}, {"date": "2017-05-10", "close": 21.69, "volume": 4910332.0}, {"date": "2017-05-11", "close": 21.24, "volume": 3133581.0}, {"date": "2017-05-12", "close": 20.76, "volume": 3287173.0}, {"date": "2017-05-15", "close": 21.71, "volume": 6385454.0}, {"date": "2017-05-16", "close": 21.81, "volume": 3337776.0}, {"date": "2017-05-17", "close": 21.62, "volume": 6691621.0}, {"date": "2017-05-18", "close": 22.08, "volume": 5871948.0}, {"date": "2017-05-19", "close": 22.82, "volume": 6072211.0}, {"date": "2017-05-22", "close": 22.47, "volume": 3631534.0}, {"date": "2017-05-23", "close": 21.98, "volume": 3648317.0}, {"date": "2017-05-24", "close": 22.06, "volume": 4168113.0}, {"date": "2017-05-25", "close": 20.99, "volume": 5700489.0}, {"date": "2017-05-26", "close": 21.52, "volume": 5209175.0}, {"date": "2017-05-30", "close": 21.23, "volume": 3726690.0}, {"date": "2017-05-31", "close": 21.32, "volume": 6044954.0}, {"date": "2017-06-01", "close": 21.73, "volume": 4824271.0}, {"date": "2017-06-02", "close": 21.19, "volume": 4763538.0}, {"date": "2017-06-05", "close": 21.43, "volume": 4765240.0}, {"date": "2017-06-06", "close": 21.53, "volume": 4327773.0}, {"date": "2017-06-07", "close": 19.47, "volume": 7534735.0}, {"date": "2017-06-08", "close": 19.89, "volume": 4588131.0}, {"date": "2017-06-09", "close": 20.63, "volume": 5722696.0}, {"date": "2017-06-12", "close": 20.75, "volume": 5994459.0}, {"date": "2017-06-13", "close": 21.37, "volume": 3395830.0}, {"date": "2017-06-14", "close": 20.22, "volume": 5935859.0}, {"date": "2017-06-15", "close": 19.97, "volume": 4038352.0}, {"date": "2017-06-16", "close": 20.41, "volume": 6182284.0}, {"date": "2017-06-19", "close": 20.4, "volume": 5307708.0}, {"date": "2017-06-20", "close": 19.72, "volume": 5577141.0}, {"date": "2017-06-21", "close": 19.45, "volume": 5427997.0}, {"date": "2017-06-22", "close": 19.52, "volume": 4138401.0}, {"date": "2017-06-23", "close": 19.65, "volume": 6547261.0}, {"date": "2017-06-26", "close": 19.79, "volume": 2289892.0}, {"date": "2017-06-27", "close": 19.93, "volume": 3708511.0}, {"date": "2017-06-28", "close": 20.02, "volume": 3592939.0}, {"date": "2017-06-29", "close": 20.12, "volume": 3901380.0}, {"date": "2017-06-30", "close": 20.19, "volume": 3443451.0}, {"date": "2017-07-03", "close": 20.88, "volume": 2374771.0}, {"date": "2017-07-05", "close": 20.22, "volume": 3808688.0}, {"date": "2017-07-06", "close": 19.68, "volume": 3110971.0}, {"date": "2017-07-07", "close": 19.78, "volume": 2580904.0}, {"date": "2017-07-10", "close": 20.02, "volume": 4091511.0}, {"date": "2017-07-11", "close": 20.28, "volume": 3409873.0}, {"date": "2017-07-12", "close": 20.01, "volume": 2823719.0}, {"date": "2017-07-13", "close": 20.43, "volume": 3269366.0}, {"date": "2017-07-14", "close": 20.47, "volume": 3881053.0}, {"date": "2017-07-17", "close": 20.11, "volume": 3367681.0}, {"date": "2017-07-18", "close": 20.23, "volume": 3871516.0}, {"date": "2017-07-19", "close": 21.51, "volume": 6940383.0}, {"date": "2017-07-20", "close": 20.78, "volume": 3958866.0}, {"date": "2017-07-21", "close": 19.75, "volume": 5547825.0}, {"date": "2017-07-24", "close": 19.18, "volume": 6410811.0}, {"date": "2017-07-25", "close": 19.74, "volume": 4864195.0}, {"date": "2017-07-26", "close": 19.75, "volume": 4770036.0}, {"date": "2017-07-27", "close": 19.43, "volume": 7666680.0}, {"date": "2017-07-28", "close": 19.51, "volume": 4065681.0}, {"date": "2017-07-31", "close": 19.34, "volume": 4122920.0}, {"date": "2017-08-01", "close": 19.27, "volume": 4839643.0}, {"date": "2017-08-02", "close": 19.68, "volume": 4652504.0}, {"date": "2017-08-03", "close": 19.22, "volume": 3524402.0}, {"date": "2017-08-04", "close": 19.09, "volume": 3405309.0}, {"date": "2017-08-07", "close": 18.32, "volume": 4611742.0}, {"date": "2017-08-08", "close": 17.79, "volume": 3880367.0}, {"date": "2017-08-09", "close": 17.29, "volume": 4223594.0}, {"date": "2017-08-10", "close": 16.87, "volume": 5009573.0}, {"date": "2017-08-11", "close": 16.83, "volume": 3615554.0}, {"date": "2017-08-14", "close": 16.64, "volume": 2479063.0}, {"date": "2017-08-15", "close": 16.25, "volume": 4062563.0}, {"date": "2017-08-16", "close": 15.53, "volume": 5615892.0}, {"date": "2017-08-17", "close": 15.44, "volume": 5852352.0}, {"date": "2017-08-18", "close": 15.63, "volume": 5557201.0}, {"date": "2017-08-21", "close": 15.4, "volume": 2264165.0}, {"date": "2017-08-22", "close": 15.41, "volume": 2559864.0}, {"date": "2017-08-23", "close": 15.63, "volume": 3024147.0}, {"date": "2017-08-24", "close": 15.26, "volume": 2959872.0}, {"date": "2017-08-25", "close": 15.85, "volume": 3699438.0}, {"date": "2017-08-28", "close": 15.61, "volume": 3955366.0}, {"date": "2017-08-29", "close": 15.69, "volume": 3643808.0}, {"date": "2017-08-30", "close": 15.8, "volume": 4762849.0}, {"date": "2017-08-31", "close": 15.97, "volume": 2877308.0}, {"date": "2017-09-01", "close": 15.94, "volume": 2781979.0}, {"date": "2017-09-05", "close": 17.0, "volume": 6330377.0}, {"date": "2017-09-06", "close": 17.41, "volume": 5786526.0}, {"date": "2017-09-07", "close": 17.47, "volume": 3959497.0}, {"date": "2017-09-08", "close": 17.0, "volume": 2589154.0}, {"date": "2017-09-11", "close": 17.57, "volume": 4079815.0}, {"date": "2017-09-12", "close": 17.86, "volume": 4354808.0}, {"date": "2017-09-13", "close": 18.14, "volume": 5678798.0}, {"date": "2017-09-14", "close": 18.45, "volume": 5117582.0}, {"date": "2017-09-15", "close": 18.66, "volume": 11951320.0}, {"date": "2017-09-18", "close": 18.71, "volume": 5580208.0}, {"date": "2017-09-19", "close": 18.68, "volume": 4101510.0}, {"date": "2017-09-20", "close": 19.49, "volume": 5454046.0}, {"date": "2017-09-21", "close": 19.36, "volume": 3382768.0}, {"date": "2017-09-22", "close": 19.53, "volume": 2816041.0}, {"date": "2017-09-25", "close": 20.47, "volume": 6001737.0}, {"date": "2017-09-26", "close": 20.52, "volume": 3907358.0}, {"date": "2017-09-27", "close": 20.77, "volume": 4372693.0}, {"date": "2017-09-28", "close": 20.84, "volume": 4110631.0}, {"date": "2017-09-29", "close": 20.94, "volume": 5048723.0}, {"date": "2017-10-02", "close": 20.83, "volume": 3859625.0}, {"date": "2017-10-03", "close": 20.76, "volume": 5570167.0}, {"date": "2017-10-04", "close": 20.81, "volume": 3814308.0}, {"date": "2017-10-05", "close": 21.3, "volume": 4146363.0}, {"date": "2017-10-06", "close": 20.75, "volume": 3300745.0}, {"date": "2017-10-09", "close": 21.04, "volume": 2495586.0}, {"date": "2017-10-10", "close": 20.95, "volume": 2403984.0}, {"date": "2017-10-11", "close": 21.31, "volume": 3324209.0}, {"date": "2017-10-12", "close": 20.53, "volume": 3974366.0}, {"date": "2017-10-13", "close": 20.49, "volume": 3973961.0}, {"date": "2017-10-16", "close": 20.42, "volume": 2374346.0}, {"date": "2017-10-17", "close": 20.23, "volume": 3981145.0}, {"date": "2017-10-18", "close": 19.52, "volume": 4162465.0}, {"date": "2017-10-19", "close": 18.93, "volume": 5092452.0}, {"date": "2017-10-20", "close": 18.92, "volume": 3112421.0}, {"date": "2017-10-23", "close": 18.52, "volume": 3325051.0}, {"date": "2017-10-24", "close": 18.33, "volume": 5615585.0}, {"date": "2017-10-25", "close": 17.97, "volume": 6236874.0}, {"date": "2017-10-26", "close": 19.09, "volume": 8165223.0}, {"date": "2017-10-27", "close": 19.76, "volume": 5996215.0}, {"date": "2017-10-30", "close": 19.75, "volume": 4992893.0}, {"date": "2017-10-31", "close": 19.78, "volume": 4574388.0}, {"date": "2017-11-01", "close": 19.95, "volume": 4213246.0}, {"date": "2017-11-02", "close": 19.925, "volume": 2810684.0}, {"date": "2017-11-03", "close": 20.26, "volume": 3599675.0}, {"date": "2017-11-06", "close": 21.02, "volume": 5592736.0}, {"date": "2017-11-07", "close": 20.83, "volume": 3834230.0}, {"date": "2017-11-08", "close": 20.68, "volume": 3256697.0}, {"date": "2017-11-09", "close": 20.88, "volume": 3274977.0}, {"date": "2017-11-10", "close": 20.84, "volume": 2419038.0}, {"date": "2017-11-13", "close": 20.58, "volume": 2340918.0}, {"date": "2017-11-14", "close": 19.92, "volume": 2992442.0}, {"date": "2017-11-15", "close": 19.74, "volume": 3700693.0}, {"date": "2017-11-16", "close": 19.63, "volume": 2875763.0}, {"date": "2017-11-17", "close": 20.02, "volume": 2179252.0}, {"date": "2017-11-20", "close": 20.26, "volume": 2789962.0}, {"date": "2017-11-21", "close": 20.08, "volume": 2750678.0}, {"date": "2017-11-22", "close": 20.46, "volume": 2335468.0}, {"date": "2017-11-24", "close": 20.49, "volume": 1020061.0}, {"date": "2017-11-27", "close": 19.87, "volume": 2225542.0}, {"date": "2017-11-28", "close": 20.09, "volume": 3291424.0}, {"date": "2017-11-29", "close": 20.49, "volume": 2516701.0}, {"date": "2017-11-30", "close": 21.59, "volume": 4467961.0}, {"date": "2017-12-01", "close": 21.98, "volume": 4720283.0}, {"date": "2017-12-04", "close": 21.84, "volume": 4690823.0}, {"date": "2017-12-05", "close": 21.26, "volume": 2410640.0}, {"date": "2017-12-06", "close": 21.0, "volume": 2454805.0}, {"date": "2017-12-07", "close": 21.57, "volume": 3740996.0}, {"date": "2017-12-08", "close": 21.62, "volume": 3495872.0}, {"date": "2017-12-11", "close": 22.29, "volume": 2611921.0}, {"date": "2017-12-12", "close": 21.92, "volume": 2474818.0}, {"date": "2017-12-13", "close": 21.31, "volume": 2826892.0}, {"date": "2017-12-14", "close": 20.62, "volume": 2668535.0}, {"date": "2017-12-15", "close": 20.59, "volume": 5736544.0}, {"date": "2017-12-18", "close": 21.01, "volume": 2537464.0}, {"date": "2017-12-19", "close": 21.48, "volume": 2716628.0}, {"date": "2017-12-20", "close": 22.3, "volume": 2822646.0}, {"date": "2017-12-21", "close": 22.97, "volume": 3865627.0}, {"date": "2017-12-22", "close": 22.59, "volume": 3281906.0}, {"date": "2017-12-26", "close": 22.98, "volume": 2081740.0}, {"date": "2017-12-27", "close": 22.95, "volume": 1155679.0}, {"date": "2017-12-28", "close": 22.66, "volume": 1188809.0}, {"date": "2017-12-29", "close": 23.01, "volume": 2183284.0}, {"date": "2018-01-02", "close": 23.18, "volume": 2547488.0}, {"date": "2018-01-03", "close": 23.47, "volume": 2422808.0}, {"date": "2018-01-04", "close": 23.62, "volume": 3175017.0}, {"date": "2018-01-05", "close": 23.69, "volume": 2448281.0}, {"date": "2018-01-08", "close": 24.3, "volume": 2442417.0}, {"date": "2018-01-09", "close": 23.57, "volume": 6063886.0}, {"date": "2018-01-10", "close": 23.81, "volume": 4024175.0}, {"date": "2018-01-11", "close": 24.7, "volume": 4016272.0}, {"date": "2018-01-12", "close": 24.7, "volume": 3706473.0}, {"date": "2018-01-16", "close": 24.04, "volume": 3620970.0}, {"date": "2018-01-17", "close": 24.27, "volume": 2505754.0}, {"date": "2018-01-18", "close": 23.88, "volume": 2380520.0}, {"date": "2018-01-19", "close": 24.48, "volume": 2953284.0}, {"date": "2018-01-22", "close": 24.35, "volume": 6208743.0}, {"date": "2018-01-23", "close": 24.52, "volume": 3213659.0}, {"date": "2018-01-24", "close": 24.02, "volume": 3612545.0}, {"date": "2018-01-25", "close": 24.22, "volume": 2919259.0}, {"date": "2018-01-26", "close": 24.57, "volume": 1891448.0}, {"date": "2018-01-29", "close": 24.25, "volume": 2132120.0}, {"date": "2018-01-30", "close": 24.04, "volume": 2860021.0}, {"date": "2018-01-31", "close": 23.62, "volume": 3475401.0}, {"date": "2018-02-01", "close": 24.56, "volume": 3416710.0}, {"date": "2018-02-02", "close": 23.04, "volume": 4386393.0}, {"date": "2018-02-05", "close": 22.17, "volume": 4688461.0}, {"date": "2018-02-06", "close": 22.96, "volume": 3478847.0}, {"date": "2018-02-07", "close": 21.83, "volume": 4536591.0}, {"date": "2018-02-08", "close": 18.71, "volume": 15348820.0}, {"date": "2018-02-09", "close": 18.04, "volume": 12781030.0}, {"date": "2018-02-12", "close": 18.15, "volume": 4406541.0}, {"date": "2018-02-13", "close": 17.8, "volume": 4481906.0}, {"date": "2018-02-14", "close": 18.3, "volume": 5490430.0}, {"date": "2018-02-15", "close": 18.41, "volume": 7270747.0}, {"date": "2018-02-16", "close": 18.09, "volume": 4474874.0}, {"date": "2018-02-20", "close": 17.96, "volume": 2880683.0}, {"date": "2018-02-21", "close": 17.93, "volume": 3487691.0}, {"date": "2018-02-22", "close": 18.87, "volume": 5267594.0}, {"date": "2018-02-23", "close": 19.59, "volume": 4272720.0}, {"date": "2018-02-26", "close": 19.8, "volume": 4148507.0}, {"date": "2018-02-27", "close": 18.98, "volume": 6297207.0}, {"date": "2018-02-28", "close": 18.07, "volume": 5011421.0}, {"date": "2018-03-01", "close": 18.43, "volume": 3248048.0}, {"date": "2018-03-02", "close": 18.8, "volume": 2795922.0}, {"date": "2018-03-05", "close": 19.22, "volume": 2576825.0}, {"date": "2018-03-06", "close": 19.38, "volume": 2492236.0}, {"date": "2018-03-07", "close": 19.02, "volume": 2899162.0}, {"date": "2018-03-08", "close": 19.46, "volume": 4175999.0}, {"date": "2018-03-09", "close": 19.93, "volume": 3145473.0}, {"date": "2018-03-12", "close": 19.72, "volume": 2582077.0}, {"date": "2018-03-13", "close": 19.29, "volume": 1998680.0}, {"date": "2018-03-14", "close": 19.3, "volume": 2019192.0}, {"date": "2018-03-15", "close": 18.57, "volume": 2504637.0}, {"date": "2018-03-16", "close": 18.95, "volume": 3865370.0}, {"date": "2018-03-19", "close": 18.6, "volume": 1984435.0}, {"date": "2018-03-20", "close": 18.82, "volume": 3889904.0}, {"date": "2018-03-21", "close": 19.82, "volume": 2504399.0}, {"date": "2018-03-22", "close": 18.91, "volume": 2521669.0}, {"date": "2018-03-23", "close": 18.35, "volume": 5375814.0}, {"date": "2018-03-26", "close": 18.18, "volume": 4813075.0}, {"date": "2018-03-27", "close": 17.46, "volume": 3690743.0}, {"date": "2018-03-28", "close": 17.19, "volume": 4979439.0}, {"date": "2018-03-29", "close": 17.51, "volume": 4551634.0}, {"date": "2018-04-02", "close": 16.94, "volume": 2916403.0}, {"date": "2018-04-03", "close": 17.3, "volume": 3132734.0}, {"date": "2018-04-04", "close": 17.23, "volume": 2376999.0}, {"date": "2018-04-05", "close": 17.82, "volume": 3491347.0}, {"date": "2018-04-06", "close": 17.56, "volume": 2574767.0}, {"date": "2018-04-09", "close": 17.67, "volume": 3354616.0}, {"date": "2018-04-10", "close": 18.67, "volume": 3125770.0}, {"date": "2018-04-11", "close": 19.27, "volume": 4304499.0}, {"date": "2018-04-12", "close": 19.45, "volume": 3320480.0}, {"date": "2018-04-13", "close": 20.01, "volume": 3135766.0}, {"date": "2018-04-16", "close": 20.01, "volume": 3267801.0}, {"date": "2018-04-17", "close": 20.19, "volume": 2044154.0}, {"date": "2018-04-18", "close": 20.62, "volume": 2940117.0}, {"date": "2018-04-19", "close": 20.3, "volume": 3322036.0}, {"date": "2018-04-20", "close": 19.99, "volume": 3069989.0}, {"date": "2018-04-23", "close": 20.05, "volume": 2463380.0}, {"date": "2018-04-24", "close": 19.64, "volume": 2897599.0}, {"date": "2018-04-25", "close": 19.86, "volume": 3845071.0}, {"date": "2018-04-26", "close": 21.11, "volume": 5523908.0}, {"date": "2018-04-27", "close": 21.13, "volume": 3781379.0}, {"date": "2018-04-30", "close": 21.42, "volume": 3255733.0}, {"date": "2018-05-01", "close": 21.5, "volume": 3182316.0}, {"date": "2018-05-02", "close": 21.83, "volume": 3404366.0}, {"date": "2018-05-03", "close": 21.72, "volume": 3601230.0}, {"date": "2018-05-04", "close": 21.91, "volume": 4333057.0}, {"date": "2018-05-07", "close": 22.07, "volume": 3730287.0}, {"date": "2018-05-08", "close": 22.45, "volume": 4215334.0}, {"date": "2018-05-09", "close": 22.25, "volume": 4599288.0}, {"date": "2018-05-10", "close": 22.62, "volume": 3515756.0}, {"date": "2018-05-11", "close": 22.59, "volume": 2012317.0}, {"date": "2018-05-14", "close": 22.82, "volume": 2983697.0}, {"date": "2018-05-15", "close": 22.98, "volume": 2522600.0}, {"date": "2018-05-16", "close": 23.25, "volume": 3604157.0}, {"date": "2018-05-17", "close": 23.63, "volume": 3673727.0}, {"date": "2018-05-18", "close": 23.01, "volume": 2540156.0}, {"date": "2018-05-21", "close": 23.07, "volume": 3963459.0}, {"date": "2018-05-22", "close": 22.44, "volume": 3384203.0}, {"date": "2018-05-23", "close": 22.28, "volume": 2719179.0}, {"date": "2018-05-24", "close": 22.0, "volume": 2380362.0}, {"date": "2018-05-25", "close": 21.0, "volume": 3800388.0}, {"date": "2018-05-29", "close": 20.78, "volume": 2368492.0}, {"date": "2018-05-30", "close": 21.36, "volume": 2779454.0}, {"date": "2018-05-31", "close": 20.68, "volume": 3479492.0}, {"date": "2018-06-01", "close": 19.5, "volume": 6460684.0}, {"date": "2018-06-04", "close": 18.92, "volume": 4750744.0}, {"date": "2018-06-05", "close": 19.18, "volume": 4562134.0}, {"date": "2018-06-06", "close": 19.12, "volume": 3960969.0}, {"date": "2018-06-07", "close": 19.8, "volume": 4326606.0}, {"date": "2018-06-08", "close": 18.69, "volume": 6217922.0}, {"date": "2018-06-11", "close": 18.68, "volume": 4100100.0}, {"date": "2018-06-12", "close": 18.7, "volume": 5844600.0}, {"date": "2018-06-13", "close": 18.95, "volume": 4967082.0}, {"date": "2018-06-14", "close": 18.69, "volume": 3400018.0}, {"date": "2018-06-15", "close": 17.9, "volume": 6519358.0}, {"date": "2018-06-18", "close": 17.78, "volume": 3476296.0}, {"date": "2018-06-19", "close": 17.92, "volume": 4103713.0}, {"date": "2018-06-20", "close": 18.18, "volume": 2821283.0}, {"date": "2018-06-21", "close": 17.86, "volume": 3097644.0}, {"date": "2018-06-22", "close": 18.06, "volume": 6378474.0}, {"date": "2018-06-25", "close": 17.62, "volume": 2932174.0}, {"date": "2018-06-26", "close": 17.91, "volume": 2156968.0}, {"date": "2018-06-27", "close": 18.69, "volume": 5251394.0}, {"date": "2018-06-28", "close": 18.29, "volume": 3413420.0}, {"date": "2018-06-29", "close": 18.0, "volume": 2542153.0}, {"date": "2018-07-02", "close": 17.35, "volume": 3402316.0}, {"date": "2018-07-03", "close": 17.81, "volume": 2120727.0}, {"date": "2018-07-05", "close": 17.75, "volume": 2130114.0}, {"date": "2018-07-06", "close": 18.08, "volume": 3322117.0}, {"date": "2018-07-09", "close": 18.79, "volume": 2807715.0}, {"date": "2018-07-10", "close": 18.7, "volume": 2152123.0}, {"date": "2018-07-11", "close": 17.7, "volume": 3436910.0}, {"date": "2018-07-12", "close": 17.46, "volume": 3001849.0}, {"date": "2018-07-13", "close": 17.28, "volume": 2748974.0}, {"date": "2018-07-16", "close": 17.22, "volume": 2926682.0}, {"date": "2018-07-17", "close": 17.07, "volume": 3475016.0}, {"date": "2018-07-18", "close": 17.09, "volume": 2992440.0}, {"date": "2018-07-19", "close": 16.96, "volume": 2873331.0}, {"date": "2018-07-20", "close": 16.9, "volume": 2609714.0}, {"date": "2018-07-23", "close": 15.96, "volume": 6175529.0}, {"date": "2018-07-24", "close": 16.2, "volume": 6536856.0}, {"date": "2018-07-25", "close": 16.19, "volume": 5516340.0}, {"date": "2018-07-26", "close": 16.04, "volume": 9716683.0}, {"date": "2018-07-27", "close": 16.97, "volume": 5425611.0}, {"date": "2018-07-30", "close": 17.08, "volume": 3809730.0}, {"date": "2018-07-31", "close": 17.2, "volume": 3591293.0}, {"date": "2018-08-01", "close": 17.19, "volume": 2709336.0}, {"date": "2018-08-02", "close": 16.74, "volume": 2620414.0}, {"date": "2018-08-03", "close": 16.71, "volume": 2234292.0}, {"date": "2018-08-06", "close": 16.69, "volume": 2088509.0}, {"date": "2018-08-07", "close": 16.8, "volume": 2200462.0}, {"date": "2018-08-08", "close": 16.82, "volume": 2614550.0}, {"date": "2018-08-09", "close": 16.68, "volume": 2935926.0}, {"date": "2018-08-10", "close": 16.92, "volume": 2064847.0}, {"date": "2018-08-13", "close": 16.83, "volume": 2288855.0}, {"date": "2018-08-14", "close": 17.15, "volume": 2453779.0}, {"date": "2018-08-15", "close": 16.41, "volume": 4786909.0}, {"date": "2018-08-16", "close": 16.55, "volume": 2697012.0}, {"date": "2018-08-17", "close": 16.99, "volume": 2380500.0}, {"date": "2018-08-20", "close": 17.31, "volume": 2872480.0}, {"date": "2018-08-21", "close": 17.71, "volume": 3528305.0}, {"date": "2018-08-22", "close": 17.79, "volume": 1818810.0}, {"date": "2018-08-23", "close": 17.45, "volume": 2011973.0}, {"date": "2018-08-24", "close": 17.48, "volume": 2707742.0}, {"date": "2018-08-27", "close": 17.75, "volume": 2835124.0}, {"date": "2018-08-28", "close": 17.5, "volume": 2526545.0}, {"date": "2018-08-29", "close": 17.71, "volume": 1463814.0}, {"date": "2018-08-30", "close": 17.31, "volume": 6715274.0}, {"date": "2018-08-31", "close": 17.13, "volume": 2772323.0}, {"date": "2018-09-04", "close": 17.25, "volume": 1681810.0}, {"date": "2018-09-05", "close": 16.46, "volume": 4277905.0}, {"date": "2018-09-06", "close": 16.16, "volume": 4016444.0}, {"date": "2018-09-07", "close": 16.05, "volume": 2713228.0}, {"date": "2018-09-10", "close": 16.18, "volume": 1520545.0}, {"date": "2018-09-11", "close": 16.92, "volume": 3648657.0}, {"date": "2018-09-12", "close": 17.58, "volume": 3510212.0}, {"date": "2018-09-13", "close": 17.35, "volume": 2592285.0}, {"date": "2018-09-14", "close": 17.63, "volume": 2419408.0}, {"date": "2018-09-17", "close": 17.0, "volume": 2472551.0}, {"date": "2018-09-18", "close": 17.46, "volume": 2950032.0}, {"date": "2018-09-19", "close": 17.89, "volume": 2582594.0}, {"date": "2018-09-20", "close": 17.89, "volume": 1735408.0}, {"date": "2018-09-21", "close": 17.89, "volume": 3268473.0}, {"date": "2018-09-24", "close": 17.7, "volume": 2461884.0}, {"date": "2018-09-25", "close": 17.71, "volume": 1994550.0}, {"date": "2018-09-26", "close": 17.29, "volume": 2691304.0}, {"date": "2018-09-27", "close": 17.09, "volume": 4709248.0}, {"date": "2018-09-28", "close": 17.11, "volume": 2424691.0}, {"date": "2018-10-01", "close": 17.82, "volume": 2345878.0}, {"date": "2018-10-02", "close": 17.69, "volume": 3132056.0}, {"date": "2018-10-03", "close": 17.83, "volume": 3667511.0}, {"date": "2018-10-04", "close": 17.65, "volume": 2421291.0}, {"date": "2018-10-05", "close": 17.82, "volume": 2512152.0}, {"date": "2018-10-08", "close": 17.86, "volume": 2068631.0}, {"date": "2018-10-09", "close": 17.95, "volume": 1840323.0}, {"date": "2018-10-10", "close": 16.75, "volume": 3871363.0}, {"date": "2018-10-11", "close": 16.49, "volume": 3060547.0}, {"date": "2018-10-12", "close": 16.53, "volume": 3170308.0}, {"date": "2018-10-15", "close": 16.82, "volume": 2346243.0}, {"date": "2018-10-16", "close": 16.95, "volume": 1788150.0}, {"date": "2018-10-17", "close": 16.58, "volume": 1871154.0}, {"date": "2018-10-18", "close": 16.28, "volume": 1784771.0}, {"date": "2018-10-19", "close": 16.17, "volume": 1694466.0}, {"date": "2018-10-22", "close": 15.72, "volume": 2478851.0}, {"date": "2018-10-23", "close": 14.9, "volume": 3987727.0}, {"date": "2018-10-24", "close": 13.94, "volume": 4951642.0}, {"date": "2018-10-25", "close": 15.29, "volume": 10196700.0}, {"date": "2018-10-26", "close": 16.19, "volume": 7023169.0}, {"date": "2018-10-29", "close": 15.67, "volume": 5030941.0}, {"date": "2018-10-30", "close": 16.23, "volume": 4925322.0}, {"date": "2018-10-31", "close": 16.64, "volume": 4337460.0}, {"date": "2018-11-01", "close": 16.52, "volume": 3657642.0}, {"date": "2018-11-02", "close": 16.26, "volume": 2682936.0}, {"date": "2018-11-05", "close": 17.17, "volume": 3842642.0}, {"date": "2018-11-06", "close": 16.94, "volume": 2066878.0}, {"date": "2018-11-07", "close": 16.93, "volume": 1628166.0}, {"date": "2018-11-08", "close": 16.46, "volume": 1810498.0}, {"date": "2018-11-09", "close": 16.13, "volume": 2847844.0}, {"date": "2018-11-12", "close": 15.57, "volume": 1876277.0}, {"date": "2018-11-13", "close": 14.69, "volume": 4860831.0}, {"date": "2018-11-14", "close": 14.78, "volume": 3037140.0}, {"date": "2018-11-15", "close": 15.09, "volume": 3421003.0}, {"date": "2018-11-16", "close": 15.37, "volume": 2121242.0}, {"date": "2018-11-19", "close": 15.49, "volume": 2191983.0}, {"date": "2018-11-20", "close": 14.42, "volume": 2694100.0}, {"date": "2018-11-21", "close": 14.64, "volume": 2125078.0}, {"date": "2018-11-23", "close": 14.08, "volume": 962961.0}, {"date": "2018-11-26", "close": 14.79, "volume": 2998525.0}, {"date": "2018-11-27", "close": 14.63, "volume": 3085501.0}, {"date": "2018-11-28", "close": 14.9, "volume": 3434060.0}, {"date": "2018-11-29", "close": 14.74, "volume": 2458431.0}, {"date": "2018-11-30", "close": 13.88, "volume": 6250220.0}, {"date": "2018-12-03", "close": 14.55, "volume": 3417589.0}, {"date": "2018-12-04", "close": 13.62, "volume": 3282693.0}, {"date": "2018-12-06", "close": 12.82, "volume": 5283011.0}, {"date": "2018-12-07", "close": 13.01, "volume": 3982907.0}, {"date": "2018-12-10", "close": 12.57, "volume": 3988642.0}, {"date": "2018-12-11", "close": 12.6, "volume": 3515516.0}, {"date": "2018-12-12", "close": 13.2, "volume": 3062385.0}, {"date": "2018-12-13", "close": 12.65, "volume": 2967893.0}, {"date": "2018-12-14", "close": 12.29, "volume": 2480486.0}, {"date": "2018-12-17", "close": 12.1, "volume": 3522616.0}, {"date": "2018-12-18", "close": 11.68, "volume": 4943569.0}, {"date": "2018-12-19", "close": 10.79, "volume": 4307225.0}, {"date": "2018-12-20", "close": 10.29, "volume": 10440730.0}, {"date": "2018-12-21", "close": 10.0, "volume": 6498201.0}, {"date": "2018-12-24", "close": 9.67, "volume": 2265060.0}, {"date": "2018-12-26", "close": 10.46, "volume": 4537043.0}, {"date": "2018-12-27", "close": 10.29, "volume": 4936586.0}, {"date": "2018-12-28", "close": 10.31, "volume": 3845754.0}, {"date": "2018-12-31", "close": 10.35, "volume": 5001842.0}, {"date": "2019-01-02", "close": 10.61, "volume": 3622963.0}, {"date": "2019-01-03", "close": 10.88, "volume": 3693692.0}, {"date": "2019-01-04", "close": 11.46, "volume": 7045689.0}, {"date": "2019-01-07", "close": 11.7, "volume": 4533183.0}, {"date": "2019-01-08", "close": 11.8, "volume": 3766217.0}, {"date": "2019-01-09", "close": 12.68, "volume": 5092954.0}, {"date": "2019-01-10", "close": 12.77, "volume": 6094974.0}, {"date": "2019-01-11", "close": 12.72, "volume": 3668150.0}, {"date": "2019-01-14", "close": 12.77, "volume": 3228812.0}, {"date": "2019-01-15", "close": 12.76, "volume": 3331407.0}, {"date": "2019-01-16", "close": 12.62, "volume": 3519580.0}, {"date": "2019-01-17", "close": 12.51, "volume": 6153649.0}, {"date": "2019-01-18", "close": 12.86, "volume": 3068927.0}, {"date": "2019-01-22", "close": 12.15, "volume": 3453021.0}, {"date": "2019-01-23", "close": 11.46, "volume": 4594345.0}, {"date": "2019-01-24", "close": 11.73, "volume": 3215784.0}, {"date": "2019-01-25", "close": 12.0, "volume": 6270110.0}, {"date": "2019-01-28", "close": 11.64, "volume": 2848927.0}, {"date": "2019-01-29", "close": 11.8, "volume": 3090445.0}, {"date": "2019-01-30", "close": 12.15, "volume": 5459037.0}, {"date": "2019-01-31", "close": 12.13, "volume": 4918986.0}, {"date": "2019-02-01", "close": 12.58, "volume": 3590587.0}, {"date": "2019-02-04", "close": 12.89, "volume": 4050670.0}, {"date": "2019-02-05", "close": 12.75, "volume": 2584457.0}, {"date": "2019-02-06", "close": 12.73, "volume": 3687529.0}, {"date": "2019-02-07", "close": 12.8, "volume": 5770964.0}, {"date": "2019-02-08", "close": 12.68, "volume": 4086733.0}, {"date": "2019-02-11", "close": 13.06, "volume": 4931266.0}, {"date": "2019-02-12", "close": 13.47, "volume": 4093732.0}, {"date": "2019-02-13", "close": 13.58, "volume": 2123639.0}, {"date": "2019-02-14", "close": 13.77, "volume": 3064277.0}, {"date": "2019-02-15", "close": 14.41, "volume": 4082806.0}, {"date": "2019-02-19", "close": 14.46, "volume": 3101938.0}, {"date": "2019-02-20", "close": 14.32, "volume": 4158790.0}, {"date": "2019-02-21", "close": 13.89, "volume": 3137264.0}, {"date": "2019-02-22", "close": 13.98, "volume": 2723720.0}, {"date": "2019-02-25", "close": 14.18, "volume": 3033141.0}, {"date": "2019-02-26", "close": 13.62, "volume": 3225919.0}, {"date": "2019-02-27", "close": 13.57, "volume": 3267846.0}, {"date": "2019-02-28", "close": 13.26, "volume": 3884381.0}, {"date": "2019-03-01", "close": 13.51, "volume": 3812453.0}, {"date": "2019-03-04", "close": 13.76, "volume": 2920757.0}, {"date": "2019-03-05", "close": 13.46, "volume": 3439470.0}, {"date": "2019-03-06", "close": 12.97, "volume": 3095311.0}, {"date": "2019-03-07", "close": 12.94, "volume": 6389490.0}, {"date": "2019-03-08", "close": 12.76, "volume": 2541635.0}, {"date": "2019-03-11", "close": 13.19, "volume": 2434092.0}, {"date": "2019-03-12", "close": 13.59, "volume": 2510929.0}, {"date": "2019-03-13", "close": 13.92, "volume": 2665778.0}, {"date": "2019-03-14", "close": 14.08, "volume": 2585600.0}, {"date": "2019-03-15", "close": 13.9, "volume": 3607489.0}, {"date": "2019-03-18", "close": 14.42, "volume": 2380338.0}, {"date": "2019-03-19", "close": 14.29, "volume": 2169392.0}, {"date": "2019-03-20", "close": 14.56, "volume": 1753558.0}, {"date": "2019-03-21", "close": 14.67, "volume": 1736631.0}, {"date": "2019-03-22", "close": 13.84, "volume": 3447326.0}, {"date": "2019-03-25", "close": 14.09, "volume": 2957349.0}, {"date": "2019-03-26", "close": 14.36, "volume": 2322626.0}, {"date": "2019-03-27", "close": 14.09, "volume": 4866924.0}, {"date": "2019-03-28", "close": 14.31, "volume": 3981135.0}, {"date": "2019-03-29", "close": 14.02, "volume": 2825019.0}, {"date": "2019-04-01", "close": 14.45, "volume": 5564395.0}, {"date": "2019-04-02", "close": 14.27, "volume": 3378581.0}, {"date": "2019-04-03", "close": 13.96, "volume": 3428248.0}, {"date": "2019-04-04", "close": 14.44, "volume": 2085313.0}, {"date": "2019-04-05", "close": 15.05, "volume": 3846866.0}, {"date": "2019-04-08", "close": 15.32, "volume": 5716221.0}, {"date": "2019-04-09", "close": 15.2, "volume": 3910044.0}, {"date": "2019-04-10", "close": 15.39, "volume": 2842052.0}, {"date": "2019-04-11", "close": 15.12, "volume": 4348743.0}, {"date": "2019-04-12", "close": 15.2, "volume": 2985806.0}, {"date": "2019-04-15", "close": 14.93, "volume": 4457477.0}, {"date": "2019-04-16", "close": 15.64, "volume": 5623768.0}, {"date": "2019-04-17", "close": 15.49, "volume": 3448688.0}, {"date": "2019-04-18", "close": 15.38, "volume": 2410376.0}, {"date": "2019-04-22", "close": 16.16, "volume": 5760321.0}, {"date": "2019-04-23", "close": 15.83, "volume": 3973547.0}, {"date": "2019-04-24", "close": 15.14, "volume": 5662443.0}, {"date": "2019-04-25", "close": 14.8, "volume": 6651715.0}, {"date": "2019-04-26", "close": 14.28, "volume": 4496387.0}, {"date": "2019-04-29", "close": 14.08, "volume": 4502856.0}, {"date": "2019-04-30", "close": 13.59, "volume": 4909072.0}, {"date": "2019-05-01", "close": 12.8, "volume": 6108128.0}, {"date": "2019-05-02", "close": 13.07, "volume": 4320744.0}, {"date": "2019-05-03", "close": 13.57, "volume": 4353051.0}, {"date": "2019-05-06", "close": 13.72, "volume": 2992321.0}, {"date": "2019-05-07", "close": 13.27, "volume": 2116842.0}, {"date": "2019-05-08", "close": 12.91, "volume": 3525616.0}, {"date": "2019-05-09", "close": 12.87, "volume": 3968386.0}, {"date": "2019-05-10", "close": 12.47, "volume": 4645917.0}, {"date": "2019-05-13", "close": 12.11, "volume": 3508443.0}, {"date": "2019-05-14", "close": 12.78, "volume": 3791320.0}, {"date": "2019-05-15", "close": 12.82, "volume": 2465938.0}, {"date": "2019-05-16", "close": 13.06, "volume": 2629174.0}, {"date": "2019-05-17", "close": 12.44, "volume": 2440456.0}, {"date": "2019-05-20", "close": 12.28, "volume": 2289015.0}, {"date": "2019-05-21", "close": 12.43, "volume": 1845431.0}, {"date": "2019-05-22", "close": 12.04, "volume": 2403412.0}, {"date": "2019-05-23", "close": 11.41, "volume": 2884829.0}, {"date": "2019-05-24", "close": 11.04, "volume": 2271398.0}, {"date": "2019-05-28", "close": 10.92, "volume": 3945992.0}, {"date": "2019-05-29", "close": 11.29, "volume": 5139377.0}, {"date": "2019-05-30", "close": 11.13, "volume": 4873978.0}, {"date": "2019-05-31", "close": 10.63, "volume": 3562698.0}, {"date": "2019-06-03", "close": 11.03, "volume": 3584249.0}, {"date": "2019-06-04", "close": 10.9, "volume": 3014781.0}, {"date": "2019-06-05", "close": 10.46, "volume": 5808689.0}, {"date": "2019-06-06", "close": 10.78, "volume": 4540391.0}, {"date": "2019-06-07", "close": 10.89, "volume": 5445402.0}, {"date": "2019-06-10", "close": 10.99, "volume": 3896342.0}, {"date": "2019-06-11", "close": 10.82, "volume": 2735769.0}, {"date": "2019-06-12", "close": 10.31, "volume": 3279127.0}, {"date": "2019-06-13", "close": 11.03, "volume": 10270750.0}, {"date": "2019-06-14", "close": 11.09, "volume": 9490767.0}, {"date": "2019-06-17", "close": 11.31, "volume": 5207507.0}, {"date": "2019-06-18", "close": 11.51, "volume": 4456586.0}, {"date": "2019-06-19", "close": 11.74, "volume": 4343573.0}, {"date": "2019-06-20", "close": 11.93, "volume": 4504042.0}, {"date": "2019-06-21", "close": 11.99, "volume": 5235666.0}, {"date": "2019-06-24", "close": 12.01, "volume": 2977848.0}, {"date": "2019-06-25", "close": 11.82, "volume": 3135992.0}, {"date": "2019-06-26", "close": 12.14, "volume": 3791130.0}, {"date": "2019-06-27", "close": 11.72, "volume": 5394971.0}, {"date": "2019-06-28", "close": 11.51, "volume": 5560281.0}, {"date": "2019-07-01", "close": 11.82, "volume": 4498171.0}, {"date": "2019-07-02", "close": 11.16, "volume": 2717450.0}, {"date": "2019-07-03", "close": 11.17, "volume": 1339894.0}, {"date": "2019-07-05", "close": 11.46, "volume": 1922678.0}, {"date": "2019-07-08", "close": 11.52, "volume": 2195175.0}, {"date": "2019-07-09", "close": 11.49, "volume": 3627443.0}, {"date": "2019-07-10", "close": 11.73, "volume": 3279737.0}, {"date": "2019-07-11", "close": 11.56, "volume": 2742467.0}, {"date": "2019-07-12", "close": 11.61, "volume": 3035768.0}, {"date": "2019-07-15", "close": 11.01, "volume": 3777338.0}, {"date": "2019-07-16", "close": 10.68, "volume": 4939332.0}, {"date": "2019-07-17", "close": 10.6, "volume": 3607576.0}, {"date": "2019-07-18", "close": 10.6, "volume": 3318032.0}, {"date": "2019-07-19", "close": 10.77, "volume": 3490399.0}, {"date": "2019-07-22", "close": 10.94, "volume": 2546659.0}, {"date": "2019-07-23", "close": 11.3, "volume": 5386104.0}, {"date": "2019-07-24", "close": 11.24, "volume": 5194508.0}, {"date": "2019-07-25", "close": 10.42, "volume": 6258584.0}, {"date": "2019-07-26", "close": 10.59, "volume": 3264877.0}, {"date": "2019-07-29", "close": 10.25, "volume": 4278452.0}, {"date": "2019-07-30", "close": 11.56, "volume": 8734493.0}, {"date": "2019-07-31", "close": 11.63, "volume": 4939054.0}, {"date": "2019-08-01", "close": 10.43, "volume": 4851953.0}, {"date": "2019-08-02", "close": 10.33, "volume": 3158823.0}, {"date": "2019-08-05", "close": 9.99, "volume": 3683614.0}, {"date": "2019-08-06", "close": 9.71, "volume": 3686798.0}, {"date": "2019-08-07", "close": 9.69, "volume": 4852424.0}, {"date": "2019-08-08", "close": 9.75, "volume": 5954096.0}, {"date": "2019-08-09", "close": 9.17, "volume": 4945530.0}, {"date": "2019-08-12", "close": 8.92, "volume": 4355046.0}, {"date": "2019-08-13", "close": 8.97, "volume": 3726259.0}, {"date": "2019-08-14", "close": 8.54, "volume": 3443614.0}, {"date": "2019-08-15", "close": 8.47, "volume": 3550939.0}, {"date": "2019-08-16", "close": 8.58, "volume": 3692165.0}, {"date": "2019-08-19", "close": 8.76, "volume": 3454790.0}, {"date": "2019-08-20", "close": 8.38, "volume": 6049713.0}, {"date": "2019-08-21", "close": 8.55, "volume": 3812864.0}, {"date": "2019-08-22", "close": 8.36, "volume": 3035442.0}, {"date": "2019-08-23", "close": 7.9, "volume": 3969097.0}, {"date": "2019-08-26", "close": 8.08, "volume": 4451204.0}, {"date": "2019-08-27", "close": 8.15, "volume": 5408299.0}, {"date": "2019-08-28", "close": 8.57, "volume": 4615766.0}, {"date": "2019-08-29", "close": 8.88, "volume": 4601820.0}, {"date": "2019-08-30", "close": 8.65, "volume": 3886501.0}, {"date": "2019-09-03", "close": 8.44, "volume": 3898929.0}, {"date": "2019-09-04", "close": 8.46, "volume": 4010400.0}, {"date": "2019-09-05", "close": 8.96, "volume": 4075440.0}, {"date": "2019-09-06", "close": 8.97, "volume": 3232539.0}, {"date": "2019-09-09", "close": 9.63, "volume": 3002317.0}, {"date": "2019-09-10", "close": 9.65, "volume": 3705808.0}, {"date": "2019-09-11", "close": 9.59, "volume": 3999559.0}, {"date": "2019-09-12", "close": 8.98, "volume": 4799538.0}, {"date": "2019-09-13", "close": 9.11, "volume": 3412736.0}, {"date": "2019-09-16", "close": 11.02, "volume": 10579280.0}, {"date": "2019-09-17", "close": 9.86, "volume": 5521713.0}, {"date": "2019-09-18", "close": 9.73, "volume": 3456117.0}, {"date": "2019-09-19", "close": 9.64, "volume": 4154685.0}, {"date": "2019-09-20", "close": 9.67, "volume": 5432925.0}, {"date": "2019-09-23", "close": 9.71, "volume": 3546702.0}, {"date": "2019-09-24", "close": 9.03, "volume": 4478058.0}, {"date": "2019-09-25", "close": 9.1, "volume": 4551315.0}, {"date": "2019-09-26", "close": 8.93, "volume": 2382481.0}, {"date": "2019-09-27", "close": 8.63, "volume": 3633616.0}, {"date": "2019-09-30", "close": 8.55, "volume": 3819828.0}, {"date": "2019-10-01", "close": 8.36, "volume": 3115591.0}, {"date": "2019-10-02", "close": 8.14, "volume": 4638836.0}, {"date": "2019-10-03", "close": 8.285, "volume": 4291260.0}, {"date": "2019-10-04", "close": 8.285, "volume": 3212774.0}, {"date": "2019-10-07", "close": 8.01, "volume": 5554261.0}, {"date": "2019-10-08", "close": 7.91, "volume": 2877338.0}, {"date": "2019-10-09", "close": 7.83, "volume": 2612234.0}, {"date": "2019-10-10", "close": 7.88, "volume": 2290314.0}, {"date": "2019-10-11", "close": 8.255, "volume": 3005233.0}, {"date": "2019-10-14", "close": 8.15, "volume": 3876550.0}, {"date": "2019-10-15", "close": 7.975, "volume": 3675182.0}, {"date": "2019-10-16", "close": 7.84, "volume": 4237472.0}, {"date": "2019-10-17", "close": 7.78, "volume": 3562385.0}, {"date": "2019-10-18", "close": 7.83, "volume": 6052613.0}, {"date": "2019-10-21", "close": 8.3, "volume": 4032579.0}, {"date": "2019-10-22", "close": 8.56, "volume": 5024469.0}, {"date": "2019-10-23", "close": 8.63, "volume": 6113847.0}, {"date": "2019-10-24", "close": 8.56, "volume": 7327450.0}, {"date": "2019-10-25", "close": 9.19, "volume": 6134417.0}, {"date": "2019-10-28", "close": 8.91, "volume": 4250106.0}, {"date": "2019-10-29", "close": 9.19, "volume": 3571825.0}, {"date": "2019-10-30", "close": 8.47, "volume": 4148327.0}, {"date": "2019-10-31", "close": 8.32, "volume": 4260329.0}, {"date": "2019-11-01", "close": 8.93, "volume": 5209041.0}, {"date": "2019-11-04", "close": 9.73, "volume": 5709788.0}, {"date": "2019-11-05", "close": 9.39, "volume": 6187342.0}, {"date": "2019-11-06", "close": 8.9, "volume": 3772005.0}, {"date": "2019-11-07", "close": 9.06, "volume": 4607938.0}, {"date": "2019-11-08", "close": 9.15, "volume": 3429833.0}, {"date": "2019-11-11", "close": 9.13, "volume": 2483000.0}, {"date": "2019-11-12", "close": 9.04, "volume": 3343740.0}, {"date": "2019-11-13", "close": 8.58, "volume": 3085282.0}, {"date": "2019-11-14", "close": 8.47, "volume": 3045401.0}, {"date": "2019-11-15", "close": 8.76, "volume": 3051243.0}, {"date": "2019-11-18", "close": 8.57, "volume": 3433010.0}, {"date": "2019-11-19", "close": 8.47, "volume": 2307779.0}, {"date": "2019-11-20", "close": 8.48, "volume": 4471957.0}, {"date": "2019-11-21", "close": 8.86, "volume": 3411434.0}, {"date": "2019-11-22", "close": 9.02, "volume": 3132212.0}, {"date": "2019-11-25", "close": 9.16, "volume": 2950365.0}, {"date": "2019-11-26", "close": 8.73, "volume": 2759974.0}, {"date": "2019-11-27", "close": 9.18, "volume": 3153290.0}, {"date": "2019-11-29", "close": 8.94, "volume": 1835133.0}, {"date": "2019-12-02", "close": 9.15, "volume": 2356409.0}, {"date": "2019-12-03", "close": 8.95, "volume": 4457169.0}, {"date": "2019-12-04", "close": 9.3, "volume": 4162695.0}, {"date": "2019-12-05", "close": 9.04, "volume": 5764807.0}, {"date": "2019-12-06", "close": 9.76, "volume": 4257884.0}, {"date": "2019-12-09", "close": 9.83, "volume": 3945887.0}, {"date": "2019-12-10", "close": 9.98, "volume": 4472719.0}, {"date": "2019-12-11", "close": 10.08, "volume": 2555392.0}, {"date": "2019-12-12", "close": 10.38, "volume": 3966237.0}, {"date": "2019-12-13", "close": 10.05, "volume": 4115514.0}, {"date": "2019-12-16", "close": 10.15, "volume": 5098038.0}, {"date": "2019-12-17", "close": 10.095, "volume": 6256907.0}, {"date": "2019-12-18", "close": 10.0, "volume": 5343379.0}, {"date": "2019-12-19", "close": 10.05, "volume": 3729312.0}, {"date": "2019-12-20", "close": 10.08, "volume": 7369687.0}, {"date": "2019-12-23", "close": 10.66, "volume": 3990919.0}, {"date": "2019-12-24", "close": 10.52, "volume": 1235580.0}, {"date": "2019-12-26", "close": 10.5, "volume": 1496945.0}, {"date": "2019-12-27", "close": 10.4, "volume": 2119260.0}, {"date": "2019-12-30", "close": 10.51, "volume": 2607857.0}, {"date": "2019-12-31", "close": 10.5, "volume": 3043851.0}, {"date": "2020-01-02", "close": 10.49, "volume": 2159717.0}, {"date": "2020-01-03", "close": 10.57, "volume": 2399421.0}, {"date": "2020-01-06", "close": 10.94, "volume": 3197079.0}, {"date": "2020-01-07", "close": 10.61, "volume": 2812882.0}, {"date": "2020-01-08", "close": 10.3, "volume": 2794161.0}, {"date": "2020-01-09", "close": 10.2, "volume": 2766857.0}, {"date": "2020-01-10", "close": 10.08, "volume": 2907899.0}, {"date": "2020-01-13", "close": 10.09, "volume": 2271746.0}, {"date": "2020-01-14", "close": 10.14, "volume": 4113431.0}, {"date": "2020-01-15", "close": 10.025, "volume": 3266837.0}, {"date": "2020-01-16", "close": 10.04, "volume": 3817785.0}, {"date": "2020-01-17", "close": 9.95, "volume": 2916506.0}, {"date": "2020-01-21", "close": 9.64, "volume": 2318324.0}, {"date": "2020-01-22", "close": 9.26, "volume": 3309123.0}, {"date": "2020-01-23", "close": 8.95, "volume": 2891119.0}, {"date": "2020-01-24", "close": 8.49, "volume": 6470441.0}, {"date": "2020-01-27", "close": 7.99, "volume": 3881773.0}, {"date": "2020-01-28", "close": 8.06, "volume": 2986053.0}, {"date": "2020-01-29", "close": 7.87, "volume": 2643427.0}, {"date": "2020-01-30", "close": 8.04, "volume": 4004080.0}, {"date": "2020-01-31", "close": 7.94, "volume": 6420310.0}, {"date": "2020-02-03", "close": 7.98, "volume": 4302496.0}, {"date": "2020-02-04", "close": 7.91, "volume": 3587592.0}, {"date": "2020-02-05", "close": 8.43, "volume": 4895366.0}, {"date": "2020-02-06", "close": 7.05, "volume": 12709050.0}, {"date": "2020-02-07", "close": 7.38, "volume": 5290408.0}, {"date": "2020-02-10", "close": 7.33, "volume": 5006337.0}, {"date": "2020-02-11", "close": 7.47, "volume": 3199412.0}, {"date": "2020-02-12", "close": 7.66, "volume": 4255125.0}, {"date": "2020-02-13", "close": 7.47, "volume": 6025251.0}, {"date": "2020-02-14", "close": 7.49, "volume": 3885417.0}, {"date": "2020-02-18", "close": 7.34, "volume": 3981315.0}, {"date": "2020-02-19", "close": 7.38, "volume": 3274819.0}, {"date": "2020-02-20", "close": 7.53, "volume": 2619504.0}, {"date": "2020-02-21", "close": 7.32, "volume": 3128430.0}, {"date": "2020-02-24", "close": 6.63, "volume": 3972805.0}, {"date": "2020-02-25", "close": 6.29, "volume": 3732532.0}, {"date": "2020-02-26", "close": 6.03, "volume": 4606403.0}, {"date": "2020-02-27", "close": 5.61, "volume": 7112552.0}, {"date": "2020-02-28", "close": 5.73, "volume": 8940982.0}, {"date": "2020-03-02", "close": 5.735, "volume": 6223435.0}, {"date": "2020-03-03", "close": 5.41, "volume": 4124372.0}, {"date": "2020-03-04", "close": 5.37, "volume": 4004510.0}, {"date": "2020-03-05", "close": 5.2, "volume": 4335457.0}, {"date": "2020-03-06", "close": 4.3, "volume": 7673682.0}, {"date": "2020-03-09", "close": 2.38, "volume": 14142980.0}, {"date": "2020-03-10", "close": 2.3, "volume": 10658740.0}, {"date": "2020-03-11", "close": 2.11, "volume": 14721290.0}, {"date": "2020-03-12", "close": 2.12, "volume": 8457292.0}, {"date": "2020-03-13", "close": 2.46, "volume": 7892200.0}, {"date": "2020-03-16", "close": 2.28, "volume": 10892050.0}, {"date": "2020-03-17", "close": 2.49, "volume": 7998657.0}, {"date": "2020-03-18", "close": 2.07, "volume": 5716339.0}, {"date": "2020-03-19", "close": 2.17, "volume": 7063515.0}, {"date": "2020-03-20", "close": 2.21, "volume": 9619705.0}, {"date": "2020-03-23", "close": 2.2, "volume": 5461981.0}, {"date": "2020-03-24", "close": 2.62, "volume": 5188787.0}, {"date": "2020-03-25", "close": 2.71, "volume": 6890833.0}, {"date": "2020-03-26", "close": 2.55, "volume": 6937042.0}, {"date": "2020-03-27", "close": 2.3, "volume": 6653073.0}, {"date": "2020-03-30", "close": 2.14, "volume": 5117297.0}, {"date": "2020-03-31", "close": 2.35, "volume": 3442631.0}, {"date": "2020-04-01", "close": 1.89, "volume": 5371536.0}, {"date": "2020-04-02", "close": 1.88, "volume": 12122100.0}, {"date": "2020-04-03", "close": 1.7, "volume": 7660692.0}, {"date": "2020-04-06", "close": 1.93, "volume": 9229247.0}, {"date": "2020-04-07", "close": 2.08, "volume": 9864210.0}, {"date": "2020-04-08", "close": 2.32, "volume": 5643942.0}, {"date": "2020-04-09", "close": 2.31, "volume": 9618380.0}, {"date": "2020-04-13", "close": 2.33, "volume": 6536646.0}, {"date": "2020-04-14", "close": 2.25, "volume": 4843575.0}, {"date": "2020-04-15", "close": 2.07, "volume": 8808227.0}, {"date": "2020-04-16", "close": 1.84, "volume": 5461393.0}, {"date": "2020-04-17", "close": 2.06, "volume": 6782658.0}, {"date": "2020-04-20", "close": 2.07, "volume": 5995158.0}, {"date": "2020-04-21", "close": 2.22, "volume": 6512830.0}, {"date": "2020-04-22", "close": 2.3, "volume": 6742785.0}, {"date": "2020-04-23", "close": 2.89, "volume": 12493390.0}, {"date": "2020-04-24", "close": 2.59, "volume": 9824452.0}, {"date": "2020-04-27", "close": 2.66, "volume": 6697600.0}, {"date": "2020-04-28", "close": 2.82, "volume": 9638373.0}, {"date": "2020-04-29", "close": 3.6, "volume": 9552978.0}, {"date": "2020-04-30", "close": 3.69, "volume": 10773880.0}, {"date": "2020-05-01", "close": 3.26, "volume": 5726008.0}, {"date": "2020-05-04", "close": 3.2, "volume": 4637707.0}, {"date": "2020-05-05", "close": 3.01, "volume": 6380914.0}, {"date": "2020-05-06", "close": 2.84, "volume": 4395054.0}, {"date": "2020-05-07", "close": 2.93, "volume": 4022421.0}, {"date": "2020-05-08", "close": 3.36, "volume": 5186737.0}, {"date": "2020-05-11", "close": 3.35, "volume": 4837255.0}, {"date": "2020-05-12", "close": 3.4, "volume": 7287652.0}, {"date": "2020-05-13", "close": 3.15, "volume": 7981305.0}, {"date": "2020-05-14", "close": 3.19, "volume": 5518486.0}, {"date": "2020-05-15", "close": 3.27, "volume": 12064750.0}, {"date": "2020-05-18", "close": 3.79, "volume": 6210770.0}, {"date": "2020-05-19", "close": 3.58, "volume": 4269237.0}, {"date": "2020-05-20", "close": 3.88, "volume": 5154979.0}, {"date": "2020-05-21", "close": 3.89, "volume": 10856450.0}, {"date": "2020-05-22", "close": 3.55, "volume": 7045227.0}, {"date": "2020-05-26", "close": 3.885, "volume": 4297619.0}, {"date": "2020-05-27", "close": 4.17, "volume": 11012930.0}, {"date": "2020-05-28", "close": 4.28, "volume": 9079536.0}, {"date": "2020-05-29", "close": 3.69, "volume": 38517820.0}, {"date": "2020-06-01", "close": 3.79, "volume": 8848599.0}, {"date": "2020-06-02", "close": 4.19, "volume": 9281198.0}, {"date": "2020-06-03", "close": 4.44, "volume": 12612720.0}, {"date": "2020-06-04", "close": 5.17, "volume": 12726980.0}, {"date": "2020-06-05", "close": 5.79, "volume": 12425860.0}, {"date": "2020-06-08", "close": 6.16, "volume": 8174602.0}, {"date": "2020-06-09", "close": 5.5, "volume": 7620130.0}, {"date": "2020-06-10", "close": 5.16, "volume": 6473200.0}, {"date": "2020-06-11", "close": 4.16, "volume": 5985233.0}, {"date": "2020-06-12", "close": 4.46, "volume": 8368032.0}, {"date": "2020-06-15", "close": 4.57, "volume": 5032918.0}, {"date": "2020-06-16", "close": 4.805, "volume": 7618111.0}, {"date": "2020-06-17", "close": 4.37, "volume": 5926753.0}, {"date": "2020-06-18", "close": 4.52, "volume": 7602087.0}, {"date": "2020-06-19", "close": 4.34, "volume": 8281281.0}, {"date": "2020-06-22", "close": 4.31, "volume": 7330312.0}, {"date": "2020-06-23", "close": 4.21, "volume": 5458526.0}, {"date": "2020-06-24", "close": 3.69, "volume": 5506088.0}, {"date": "2020-06-25", "close": 3.88, "volume": 5363565.0}, {"date": "2020-06-26", "close": 3.57, "volume": 22101920.0}, {"date": "2020-06-29", "close": 3.46, "volume": 7750518.0}, {"date": "2020-06-30", "close": 3.47, "volume": 7010664.0}, {"date": "2020-07-01", "close": 3.255, "volume": 5769858.0}, {"date": "2020-07-02", "close": 3.36, "volume": 5567291.0}, {"date": "2020-07-06", "close": 3.5, "volume": 10608790.0}, {"date": "2020-07-07", "close": 3.345, "volume": 4767266.0}, {"date": "2020-07-08", "close": 3.53, "volume": 5435153.0}, {"date": "2020-07-09", "close": 3.32, "volume": 7223375.0}, {"date": "2020-07-10", "close": 3.39, "volume": 5270709.0}, {"date": "2020-07-13", "close": 3.26, "volume": 5198492.0}, {"date": "2020-07-14", "close": 3.53, "volume": 3958104.0}, {"date": "2020-07-15", "close": 3.66, "volume": 4970881.0}, {"date": "2020-07-16", "close": 3.5, "volume": 3972432.0}, {"date": "2020-07-17", "close": 3.32, "volume": 2318067.0}, {"date": "2020-07-20", "close": 3.4, "volume": 3250815.0}, {"date": "2020-07-21", "close": 3.84, "volume": 5602573.0}, {"date": "2020-07-22", "close": 3.665, "volume": 5147040.0}, {"date": "2020-07-23", "close": 3.94, "volume": 9894178.0}, {"date": "2020-07-24", "close": 3.925, "volume": 5459371.0}, {"date": "2020-07-27", "close": 4.16, "volume": 5245253.0}, {"date": "2020-07-28", "close": 4.01, "volume": 11716250.0}, {"date": "2020-07-29", "close": 4.07, "volume": 8088396.0}, {"date": "2020-07-30", "close": 3.95, "volume": 5783808.0}, {"date": "2020-07-31", "close": 3.875, "volume": 6568007.0}, {"date": "2020-08-03", "close": 3.95, "volume": 4685207.0}, {"date": "2020-08-04", "close": 4.2, "volume": 6284541.0}, {"date": "2020-08-05", "close": 4.345, "volume": 5006986.0}, {"date": "2020-08-06", "close": 4.15, "volume": 2150256.0}, {"date": "2020-08-07", "close": 4.12, "volume": 3931324.0}, {"date": "2020-08-10", "close": 4.4, "volume": 5867075.0}, {"date": "2020-08-11", "close": 4.48, "volume": 4885161.0}, {"date": "2020-08-12", "close": 4.56, "volume": 2891156.0}, {"date": "2020-08-13", "close": 4.42, "volume": 2563119.0}, {"date": "2020-08-14", "close": 4.5, "volume": 1613717.0}, {"date": "2020-08-17", "close": 4.43, "volume": 2990516.0}, {"date": "2020-08-18", "close": 4.14, "volume": 4665942.0}, {"date": "2020-08-19", "close": 4.1, "volume": 2671345.0}, {"date": "2020-08-20", "close": 3.94, "volume": 4382616.0}, {"date": "2020-08-21", "close": 3.72, "volume": 5585352.0}, {"date": "2020-08-24", "close": 3.96, "volume": 2206525.0}, {"date": "2020-08-25", "close": 3.935, "volume": 1687118.0}, {"date": "2020-08-26", "close": 3.86, "volume": 2728007.0}, {"date": "2020-08-27", "close": 3.85, "volume": 2779716.0}, {"date": "2020-08-28", "close": 3.97, "volume": 2341719.0}, {"date": "2020-08-31", "close": 3.85, "volume": 2968971.0}, {"date": "2020-09-01", "close": 3.89, "volume": 1264836.0}, {"date": "2020-09-02", "close": 3.64, "volume": 2930971.0}, {"date": "2020-09-03", "close": 3.595, "volume": 2372493.0}, {"date": "2020-09-04", "close": 3.66, "volume": 2052351.0}, {"date": "2020-09-08", "close": 3.36, "volume": 2235943.0}, {"date": "2020-09-09", "close": 3.46, "volume": 2716361.0}, {"date": "2020-09-10", "close": 3.21, "volume": 3391702.0}, {"date": "2020-09-11", "close": 3.165, "volume": 1907612.0}, {"date": "2020-09-14", "close": 3.23, "volume": 3162083.0}, {"date": "2020-09-15", "close": 3.29, "volume": 3462834.0}, {"date": "2020-09-16", "close": 3.49, "volume": 4757744.0}, {"date": "2020-09-17", "close": 3.47, "volume": 3094454.0}, {"date": "2020-09-18", "close": 3.45, "volume": 6094033.0}, {"date": "2020-09-21", "close": 3.17, "volume": 2414655.0}, {"date": "2020-09-22", "close": 3.17, "volume": 1937843.0}, {"date": "2020-09-23", "close": 2.88, "volume": 3422278.0}, {"date": "2020-09-24", "close": 2.9, "volume": 4884412.0}, {"date": "2020-09-25", "close": 2.855, "volume": 6451657.0}, {"date": "2020-09-28", "close": 3.0, "volume": 3749615.0}, {"date": "2020-09-29", "close": 2.91, "volume": 2057257.0}, {"date": "2020-09-30", "close": 2.85, "volume": 2718853.0}, {"date": "2020-10-01", "close": 2.57, "volume": 6505574.0}, {"date": "2020-10-02", "close": 2.57, "volume": 5669632.0}, {"date": "2020-10-05", "close": 2.62, "volume": 3996646.0}, {"date": "2020-10-06", "close": 2.69, "volume": 5016045.0}, {"date": "2020-10-07", "close": 2.835, "volume": 4136156.0}, {"date": "2020-10-08", "close": 3.04, "volume": 2977983.0}, {"date": "2020-10-09", "close": 2.96, "volume": 2293134.0}, {"date": "2020-10-12", "close": 2.935, "volume": 1656715.0}, {"date": "2020-10-13", "close": 2.79, "volume": 2680971.0}, {"date": "2020-10-14", "close": 2.865, "volume": 2158919.0}, {"date": "2020-10-15", "close": 2.84, "volume": 2248953.0}, {"date": "2020-10-16", "close": 2.65, "volume": 2588166.0}, {"date": "2020-10-19", "close": 2.615, "volume": 2490969.0}, {"date": "2020-10-20", "close": 2.68, "volume": 2077783.0}, {"date": "2020-10-21", "close": 2.61, "volume": 1896935.0}, {"date": "2020-10-22", "close": 2.81, "volume": 3897940.0}, {"date": "2020-10-23", "close": 2.89, "volume": 4075259.0}, {"date": "2020-10-26", "close": 2.665, "volume": 2581001.0}, {"date": "2020-10-27", "close": 2.65, "volume": 1604098.0}, {"date": "2020-10-28", "close": 2.49, "volume": 2895062.0}, {"date": "2020-10-29", "close": 2.52, "volume": 2965293.0}, {"date": "2020-10-30", "close": 2.56, "volume": 2131117.0}, {"date": "2020-11-02", "close": 2.78, "volume": 2759300.0}, {"date": "2020-11-03", "close": 2.8, "volume": 2641543.0}, {"date": "2020-11-04", "close": 2.87, "volume": 2668323.0}, {"date": "2020-11-05", "close": 2.9, "volume": 2059729.0}, {"date": "2020-11-06", "close": 2.87, "volume": 2133941.0}, {"date": "2020-11-09", "close": 3.475, "volume": 4433057.0}, {"date": "2020-11-10", "close": 3.55, "volume": 3715720.0}, {"date": "2020-11-11", "close": 3.46, "volume": 1756155.0}, {"date": "2020-11-12", "close": 3.28, "volume": 2994998.0}, {"date": "2020-11-13", "close": 3.56, "volume": 2414775.0}, {"date": "2020-11-16", "close": 4.025, "volume": 3936001.0}, {"date": "2020-11-17", "close": 4.08, "volume": 3928469.0}, {"date": "2020-11-18", "close": 4.16, "volume": 4330366.0}, {"date": "2020-11-19", "close": 4.24, "volume": 6069757.0}, {"date": "2020-11-20", "close": 4.09, "volume": 2558204.0}, {"date": "2020-11-23", "close": 4.5, "volume": 5320793.0}, {"date": "2020-11-24", "close": 4.84, "volume": 4917010.0}, {"date": "2020-11-25", "close": 4.835, "volume": 3494102.0}, {"date": "2020-11-27", "close": 4.65, "volume": 1358679.0}, {"date": "2020-11-30", "close": 4.31, "volume": 2314522.0}, {"date": "2020-12-01", "close": 4.505, "volume": 2627586.0}, {"date": "2020-12-02", "close": 4.68, "volume": 2520146.0}, {"date": "2020-12-03", "close": 4.84, "volume": 2505751.0}, {"date": "2020-12-04", "close": 5.17, "volume": 2448030.0}, {"date": "2020-12-07", "close": 5.13, "volume": 3490924.0}, {"date": "2020-12-08", "close": 5.345, "volume": 3931921.0}, {"date": "2020-12-09", "close": 5.18, "volume": 3104627.0}, {"date": "2020-12-10", "close": 5.61, "volume": 6083602.0}, {"date": "2020-12-11", "close": 5.56, "volume": 2805012.0}, {"date": "2020-12-14", "close": 5.47, "volume": 3074431.0}, {"date": "2020-12-15", "close": 5.72, "volume": 3512675.0}, {"date": "2020-12-16", "close": 5.58, "volume": 2834897.0}, {"date": "2020-12-17", "close": 5.745, "volume": 2418054.0}, {"date": "2020-12-18", "close": 5.43, "volume": 4508066.0}, {"date": "2020-12-21", "close": 5.39, "volume": 2435963.0}, {"date": "2020-12-22", "close": 5.27, "volume": 1966785.0}, {"date": "2020-12-23", "close": 5.42, "volume": 1312301.0}, {"date": "2020-12-24", "close": 5.3, "volume": 923951.0}, {"date": "2020-12-28", "close": 5.25, "volume": 1671464.0}, {"date": "2020-12-29", "close": 5.21, "volume": 1054585.0}, {"date": "2020-12-30", "close": 5.36, "volume": 838391.0}, {"date": "2020-12-31", "close": 5.26, "volume": 2180539.0}, {"date": "2021-01-04", "close": 5.42, "volume": 2498848.0}, {"date": "2021-01-05", "close": 6.08, "volume": 3044430.0}, {"date": "2021-01-06", "close": 6.28, "volume": 2834008.0}, {"date": "2021-01-07", "close": 6.3, "volume": 1659994.0}, {"date": "2021-01-08", "close": 6.2, "volume": 1464626.0}, {"date": "2021-01-11", "close": 6.11, "volume": 1884354.0}, {"date": "2021-01-12", "close": 6.595, "volume": 2991584.0}, {"date": "2021-01-13", "close": 6.35, "volume": 2441467.0}, {"date": "2021-01-14", "close": 6.87, "volume": 2755150.0}, {"date": "2021-01-15", "close": 6.59, "volume": 3822159.0}, {"date": "2021-01-19", "close": 6.575, "volume": 1753388.0}, {"date": "2021-01-20", "close": 6.62, "volume": 1632153.0}, {"date": "2021-01-21", "close": 5.96, "volume": 2357873.0}, {"date": "2021-01-22", "close": 6.24, "volume": 2961996.0}, {"date": "2021-01-25", "close": 6.23, "volume": 2206636.0}, {"date": "2021-01-26", "close": 5.91, "volume": 2051657.0}, {"date": "2021-01-27", "close": 6.06, "volume": 4152095.0}, {"date": "2021-01-28", "close": 6.23, "volume": 3053353.0}, {"date": "2021-01-29", "close": 6.15, "volume": 2958270.0}, {"date": "2021-02-01", "close": 6.36, "volume": 2046093.0}, {"date": "2021-02-02", "close": 6.44, "volume": 2425767.0}, {"date": "2021-02-03", "close": 6.69, "volume": 2099738.0}, {"date": "2021-02-04", "close": 6.07, "volume": 4903652.0}, {"date": "2021-02-05", "close": 6.24, "volume": 2608026.0}, {"date": "2021-02-08", "close": 6.41, "volume": 2310010.0}, {"date": "2021-02-09", "close": 6.21, "volume": 2213294.0}, {"date": "2021-02-10", "close": 6.29, "volume": 3902756.0}, {"date": "2021-02-11", "close": 6.08, "volume": 3482528.0}, {"date": "2021-02-12", "close": 6.25, "volume": 2274665.0}, {"date": "2021-02-16", "close": 6.35, "volume": 1844283.0}, {"date": "2021-02-17", "close": 6.3, "volume": 1946317.0}, {"date": "2021-02-18", "close": 6.16, "volume": 2220369.0}, {"date": "2021-02-19", "close": 6.28, "volume": 1500133.0}, {"date": "2021-02-22", "close": 6.92, "volume": 4299053.0}, {"date": "2021-02-23", "close": 6.84, "volume": 4208614.0}, {"date": "2021-02-24", "close": 7.465, "volume": 3022557.0}, {"date": "2021-02-25", "close": 7.5, "volume": 2591733.0}, {"date": "2021-02-26", "close": 7.4, "volume": 2571431.0}, {"date": "2021-03-01", "close": 7.91, "volume": 2971968.0}, {"date": "2021-03-02", "close": 7.59, "volume": 2084623.0}, {"date": "2021-03-03", "close": 7.6, "volume": 2067708.0}, {"date": "2021-03-04", "close": 8.04, "volume": 2941273.0}, {"date": "2021-03-05", "close": 9.31, "volume": 4170367.0}, {"date": "2021-03-08", "close": 9.65, "volume": 3949150.0}, {"date": "2021-03-09", "close": 9.095, "volume": 3058067.0}, {"date": "2021-03-10", "close": 9.55, "volume": 2151492.0}, {"date": "2021-03-11", "close": 9.42, "volume": 1563159.0}, {"date": "2021-03-12", "close": 9.0, "volume": 2171753.0}, {"date": "2021-03-15", "close": 8.97, "volume": 2321627.0}, {"date": "2021-03-16", "close": 8.47, "volume": 2355605.0}, {"date": "2021-03-17", "close": 8.64, "volume": 1818062.0}, {"date": "2021-03-18", "close": 7.78, "volume": 2468371.0}, {"date": "2021-03-19", "close": 7.95, "volume": 4944976.0}, {"date": "2021-03-22", "close": 7.58, "volume": 1598328.0}, {"date": "2021-03-23", "close": 7.02, "volume": 2465336.0}, {"date": "2021-03-24", "close": 6.98, "volume": 1983395.0}, {"date": "2021-03-25", "close": 7.4, "volume": 3451920.0}, {"date": "2021-03-26", "close": 7.47, "volume": 2151418.0}, {"date": "2021-03-29", "close": 7.115, "volume": 2024725.0}, {"date": "2021-03-30", "close": 7.16, "volume": 1439156.0}, {"date": "2021-03-31", "close": 7.13, "volume": 2455270.0}, {"date": "2021-04-01", "close": 7.35, "volume": 1681559.0}, {"date": "2021-04-05", "close": 6.95, "volume": 2148850.0}, {"date": "2021-04-06", "close": 6.97, "volume": 1477538.0}, {"date": "2021-04-07", "close": 7.12, "volume": 1352417.0}, {"date": "2021-04-08", "close": 7.05, "volume": 1301355.0}, {"date": "2021-04-09", "close": 6.85, "volume": 1470484.0}, {"date": "2021-04-12", "close": 6.82, "volume": 1219384.0}, {"date": "2021-04-13", "close": 6.76, "volume": 1398978.0}, {"date": "2021-04-14", "close": 7.145, "volume": 1500941.0}, {"date": "2021-04-15", "close": 6.9, "volume": 1533137.0}, {"date": "2021-04-16", "close": 6.77, "volume": 818863.0}, {"date": "2021-04-19", "close": 6.72, "volume": 1019678.0}, {"date": "2021-04-20", "close": 6.35, "volume": 2188764.0}, {"date": "2021-04-21", "close": 6.43, "volume": 1655980.0}, {"date": "2021-04-22", "close": 6.24, "volume": 1241591.0}, {"date": "2021-04-23", "close": 6.315, "volume": 1612491.0}, {"date": "2021-04-26", "close": 6.42, "volume": 1810221.0}, {"date": "2021-04-27", "close": 6.37, "volume": 2988975.0}, {"date": "2021-04-28", "close": 6.81, "volume": 2214071.0}, {"date": "2021-04-29", "close": 7.035, "volume": 2632319.0}, {"date": "2021-04-30", "close": 6.76, "volume": 2194358.0}, {"date": "2021-05-03", "close": 7.39, "volume": 2530035.0}, {"date": "2021-05-04", "close": 7.56, "volume": 1789612.0}, {"date": "2021-05-05", "close": 8.08, "volume": 3512978.0}, {"date": "2021-05-06", "close": 8.01, "volume": 2534502.0}, {"date": "2021-05-07", "close": 8.56, "volume": 2937567.0}, {"date": "2021-05-10", "close": 8.32, "volume": 2532237.0}, {"date": "2021-05-11", "close": 8.24, "volume": 2560908.0}, {"date": "2021-05-12", "close": 8.26, "volume": 2087168.0}, {"date": "2021-05-13", "close": 8.05, "volume": 2327435.0}, {"date": "2021-05-14", "close": 8.52, "volume": 1531867.0}, {"date": "2021-05-17", "close": 8.98, "volume": 1810800.0}, {"date": "2021-05-18", "close": 8.62, "volume": 1590230.0}, {"date": "2021-05-19", "close": 8.28, "volume": 1577951.0}, {"date": "2021-05-20", "close": 8.26, "volume": 1415717.0}, {"date": "2021-05-21", "close": 8.4, "volume": 1319991.0}, {"date": "2021-05-24", "close": 8.41, "volume": 1434909.0}, {"date": "2021-05-25", "close": 8.03, "volume": 1418481.0}, {"date": "2021-05-26", "close": 8.31, "volume": 1086238.0}, {"date": "2021-05-27", "close": 8.55, "volume": 1432347.0}, {"date": "2021-05-28", "close": 8.37, "volume": 1066002.0}, {"date": "2021-06-01", "close": 8.92, "volume": 2426144.0}, {"date": "2021-06-02", "close": 9.89, "volume": 4395229.0}, {"date": "2021-06-03", "close": 10.12, "volume": 3180640.0}, {"date": "2021-06-04", "close": 10.44, "volume": 2432798.0}, {"date": "2021-06-07", "close": 10.2, "volume": 1818240.0}, {"date": "2021-06-08", "close": 10.72, "volume": 3168065.0}, {"date": "2021-06-09", "close": 10.54, "volume": 2116890.0}, {"date": "2021-06-10", "close": 10.37, "volume": 1605542.0}, {"date": "2021-06-11", "close": 10.4, "volume": 1321605.0}, {"date": "2021-06-14", "close": 10.28, "volume": 2157465.0}, {"date": "2021-06-15", "close": 10.55, "volume": 1722578.0}, {"date": "2021-06-16", "close": 10.58, "volume": 1952789.0}, {"date": "2021-06-17", "close": 10.03, "volume": 2348789.0}, {"date": "2021-06-18", "close": 9.79, "volume": 4083715.0}, {"date": "2021-06-21", "close": 10.38, "volume": 1510187.0}, {"date": "2021-06-22", "close": 10.35, "volume": 1639270.0}, {"date": "2021-06-23", "close": 10.65, "volume": 2050811.0}, {"date": "2021-06-24", "close": 10.97, "volume": 1550477.0}, {"date": "2021-06-25", "close": 10.4, "volume": 3765185.0}, {"date": "2021-06-28", "close": 10.09, "volume": 2213074.0}, {"date": "2021-06-29", "close": 9.94, "volume": 1099972.0}, {"date": "2021-06-30", "close": 9.94, "volume": 1717305.0}, {"date": "2021-07-01", "close": 10.26, "volume": 1619591.0}, {"date": "2021-07-02", "close": 10.14, "volume": 1374985.0}, {"date": "2021-07-06", "close": 9.28, "volume": 2583375.0}, {"date": "2021-07-07", "close": 8.91, "volume": 2288801.0}, {"date": "2021-07-08", "close": 8.91, "volume": 2527136.0}, {"date": "2021-07-09", "close": 9.36, "volume": 1583126.0}, {"date": "2021-07-12", "close": 9.48, "volume": 1518423.0}, {"date": "2021-07-13", "close": 9.24, "volume": 1307568.0}, {"date": "2021-07-14", "close": 8.78, "volume": 1911776.0}, {"date": "2021-07-15", "close": 8.53, "volume": 1794169.0}, {"date": "2021-07-16", "close": 8.24, "volume": 1956573.0}, {"date": "2021-07-19", "close": 7.83, "volume": 2632079.0}, {"date": "2021-07-20", "close": 7.95, "volume": 2309178.0}, {"date": "2021-07-21", "close": 8.32, "volume": 1523570.0}, {"date": "2021-07-22", "close": 8.12, "volume": 1278510.0}, {"date": "2021-07-23", "close": 7.85, "volume": 1123382.0}, {"date": "2021-07-26", "close": 8.33, "volume": 1472474.0}, {"date": "2021-07-27", "close": 8.13, "volume": 1403076.0}, {"date": "2021-07-28", "close": 8.23, "volume": 1429419.0}, {"date": "2021-07-29", "close": 8.36, "volume": 1500452.0}, {"date": "2021-07-30", "close": 8.02, "volume": 1949992.0}, {"date": "2021-08-02", "close": 7.98, "volume": 1798861.0}, {"date": "2021-08-03", "close": 8.09, "volume": 2133473.0}, {"date": "2021-08-04", "close": 7.27, "volume": 2479298.0}, {"date": "2021-08-05", "close": 7.36, "volume": 1448656.0}, {"date": "2021-08-06", "close": 7.65, "volume": 1410137.0}, {"date": "2021-08-09", "close": 7.46, "volume": 1153061.0}, {"date": "2021-08-10", "close": 7.88, "volume": 1298956.0}, {"date": "2021-08-11", "close": 7.99, "volume": 1575485.0}, {"date": "2021-08-12", "close": 7.83, "volume": 932176.0}, {"date": "2021-08-13", "close": 7.57, "volume": 1012341.0}, {"date": "2021-08-16", "close": 7.27, "volume": 1253198.0}, {"date": "2021-08-17", "close": 7.12, "volume": 1495210.0}, {"date": "2021-08-18", "close": 6.99, "volume": 1443904.0}, {"date": "2021-08-19", "close": 6.61, "volume": 1616916.0}, {"date": "2021-08-20", "close": 6.6, "volume": 1217272.0}, {"date": "2021-08-23", "close": 7.08, "volume": 1801849.0}, {"date": "2021-08-24", "close": 7.28, "volume": 1138866.0}, {"date": "2021-08-25", "close": 7.36, "volume": 1162018.0}, {"date": "2021-08-26", "close": 7.21, "volume": 845520.0}, {"date": "2021-08-27", "close": 7.92, "volume": 1773944.0}, {"date": "2021-08-30", "close": 7.7, "volume": 1163579.0}, {"date": "2021-08-31", "close": 7.76, "volume": 1229265.0}, {"date": "2021-09-01", "close": 7.61, "volume": 1476030.0}, {"date": "2021-09-02", "close": 7.99, "volume": 1696873.0}, {"date": "2021-09-03", "close": 7.77, "volume": 1211119.0}, {"date": "2021-09-07", "close": 7.78, "volume": 1374431.0}, {"date": "2021-09-08", "close": 7.59, "volume": 1900732.0}, {"date": "2021-09-09", "close": 7.8, "volume": 2092234.0}, {"date": "2021-09-10", "close": 7.78, "volume": 1568387.0}, {"date": "2021-09-13", "close": 8.51, "volume": 2868206.0}, {"date": "2021-09-14", "close": 8.1, "volume": 1901800.0}, {"date": "2021-09-15", "close": 8.32, "volume": 1934055.0}, {"date": "2021-09-16", "close": 8.03, "volume": 1905833.0}, {"date": "2021-09-17", "close": 7.88, "volume": 3277279.0}, {"date": "2021-09-20", "close": 7.58, "volume": 1994677.0}, {"date": "2021-09-21", "close": 7.7, "volume": 2043982.0}, {"date": "2021-09-22", "close": 7.95, "volume": 1453410.0}, {"date": "2021-09-23", "close": 8.56, "volume": 1519262.0}, {"date": "2021-09-24", "close": 8.62, "volume": 1564381.0}, {"date": "2021-09-27", "close": 9.19, "volume": 2817367.0}, {"date": "2021-09-28", "close": 9.09, "volume": 1812324.0}, {"date": "2021-09-29", "close": 9.09, "volume": 1532443.0}, {"date": "2021-09-30", "close": 9.0, "volume": 1839941.0}, {"date": "2021-10-01", "close": 9.44, "volume": 1880942.0}, {"date": "2021-10-04", "close": 9.85, "volume": 2754074.0}, {"date": "2021-10-05", "close": 9.75, "volume": 4255993.0}, {"date": "2021-10-06", "close": 9.08, "volume": 3266643.0}, {"date": "2021-10-07", "close": 9.15, "volume": 2872883.0}, {"date": "2021-10-08", "close": 9.09, "volume": 2559098.0}, {"date": "2021-10-11", "close": 9.0, "volume": 2719900.0}, {"date": "2021-10-12", "close": 8.82, "volume": 2876440.0}, {"date": "2021-10-13", "close": 8.96, "volume": 7039877.0}, {"date": "2021-10-14", "close": 8.98, "volume": 3896178.0}, {"date": "2021-10-15", "close": 9.08, "volume": 3363955.0}, {"date": "2021-10-18", "close": 9.43, "volume": 3209733.0}, {"date": "2021-10-19", "close": 9.26, "volume": 3578805.0}, {"date": "2021-10-20", "close": 9.41, "volume": 6320696.0}, {"date": "2021-10-21", "close": 9.21, "volume": 4372537.0}, {"date": "2021-10-22", "close": 9.14, "volume": 2300150.0}, {"date": "2021-10-25", "close": 9.45, "volume": 4144860.0}, {"date": "2021-10-26", "close": 9.84, "volume": 9335450.0}, {"date": "2021-10-27", "close": 9.09, "volume": 4953974.0}, {"date": "2021-10-28", "close": 9.09, "volume": 4285824.0}, {"date": "2021-10-29", "close": 8.56, "volume": 4143691.0}, {"date": "2021-11-01", "close": 8.84, "volume": 2110305.0}, {"date": "2021-11-02", "close": 9.01, "volume": 2383719.0}, {"date": "2021-11-03", "close": 9.13, "volume": 2569705.0}, {"date": "2021-11-04", "close": 9.1, "volume": 3598545.0}, {"date": "2021-11-05", "close": 9.36, "volume": 2176629.0}, {"date": "2021-11-08", "close": 9.38, "volume": 2673691.0}, {"date": "2021-11-09", "close": 9.65, "volume": 1661102.0}, {"date": "2021-11-10", "close": 9.08, "volume": 2551162.0}, {"date": "2021-11-11", "close": 9.01, "volume": 2238334.0}, {"date": "2021-11-12", "close": 8.65, "volume": 2231355.0}, {"date": "2021-11-15", "close": 8.48, "volume": 2158200.0}, {"date": "2021-11-16", "close": 8.71, "volume": 2248812.0}, {"date": "2021-11-17", "close": 8.33, "volume": 2915521.0}, {"date": "2021-11-18", "close": 8.03, "volume": 3424447.0}, {"date": "2021-11-19", "close": 7.36, "volume": 4411917.0}, {"date": "2021-11-22", "close": 7.25, "volume": 2983625.0}, {"date": "2021-11-23", "close": 7.63, "volume": 3570800.0}, {"date": "2021-11-24", "close": 7.54, "volume": 1329011.0}, {"date": "2021-11-26", "close": 7.16, "volume": 2345507.0}, {"date": "2021-11-29", "close": 7.18, "volume": 2325992.0}, {"date": "2021-11-30", "close": 7.06, "volume": 3506166.0}, {"date": "2021-12-01", "close": 6.94, "volume": 4413075.0}, {"date": "2021-12-02", "close": 7.29, "volume": 2880682.0}, {"date": "2021-12-03", "close": 7.48, "volume": 3072277.0}, {"date": "2021-12-06", "close": 7.68, "volume": 3199893.0}, {"date": "2021-12-07", "close": 8.06, "volume": 2434841.0}, {"date": "2021-12-08", "close": 8.47, "volume": 2372427.0}, {"date": "2021-12-09", "close": 8.45, "volume": 2605039.0}, {"date": "2021-12-10", "close": 9.06, "volume": 3326778.0}, {"date": "2021-12-13", "close": 8.49, "volume": 3171140.0}, {"date": "2021-12-14", "close": 8.19, "volume": 1979116.0}, {"date": "2021-12-15", "close": 8.29, "volume": 3123830.0}, {"date": "2021-12-16", "close": 8.28, "volume": 2601789.0}, {"date": "2021-12-17", "close": 8.01, "volume": 11236180.0}, {"date": "2021-12-20", "close": 7.74, "volume": 2331711.0}, {"date": "2021-12-21", "close": 8.72, "volume": 2973097.0}, {"date": "2021-12-22", "close": 8.8, "volume": 1593823.0}, {"date": "2021-12-23", "close": 8.75, "volume": 1367801.0}, {"date": "2021-12-27", "close": 8.94, "volume": 1392645.0}, {"date": "2021-12-28", "close": 8.78, "volume": 1516992.0}, {"date": "2021-12-29", "close": 8.53, "volume": 1549898.0}, {"date": "2021-12-30", "close": 8.5, "volume": 1121110.0}, {"date": "2021-12-31", "close": 8.45, "volume": 1732123.0}, {"date": "2022-01-03", "close": 9.07, "volume": 2368134.0}, {"date": "2022-01-04", "close": 9.57, "volume": 4659898.0}, {"date": "2022-01-05", "close": 9.02, "volume": 3066247.0}, {"date": "2022-01-06", "close": 9.69, "volume": 3229816.0}, {"date": "2022-01-07", "close": 9.64, "volume": 2179979.0}, {"date": "2022-01-10", "close": 9.98, "volume": 3416250.0}, {"date": "2022-01-11", "close": 10.26, "volume": 2809255.0}, {"date": "2022-01-12", "close": 9.98, "volume": 2751165.0}, {"date": "2022-01-13", "close": 9.92, "volume": 1415698.0}, {"date": "2022-01-14", "close": 10.31, "volume": 3229030.0}, {"date": "2022-01-18", "close": 10.2, "volume": 2289655.0}, {"date": "2022-01-19", "close": 10.1, "volume": 2115664.0}, {"date": "2022-01-20", "close": 9.8, "volume": 2384732.0}, {"date": "2022-01-21", "close": 9.4, "volume": 2505139.0}, {"date": "2022-01-24", "close": 9.81, "volume": 3495039.0}, {"date": "2022-01-25", "close": 10.32, "volume": 3221973.0}, {"date": "2022-01-26", "close": 10.14, "volume": 3397252.0}, {"date": "2022-01-27", "close": 9.9, "volume": 2911873.0}, {"date": "2022-01-28", "close": 10.08, "volume": 2478434.0}, {"date": "2022-01-31", "close": 9.96, "volume": 2266490.0}, {"date": "2022-02-01", "close": 10.58, "volume": 2796345.0}, {"date": "2022-02-02", "close": 10.5, "volume": 2060632.0}, {"date": "2022-02-03", "close": 10.44, "volume": 1778338.0}, {"date": "2022-02-04", "close": 10.85, "volume": 2925207.0}, {"date": "2022-02-07", "close": 10.78, "volume": 2411690.0}, {"date": "2022-02-08", "close": 10.63, "volume": 2531568.0}, {"date": "2022-02-09", "close": 10.97, "volume": 3548821.0}, {"date": "2022-02-10", "close": 11.4, "volume": 4194635.0}, {"date": "2022-02-11", "close": 12.74, "volume": 6898448.0}, {"date": "2022-02-14", "close": 13.06, "volume": 5785269.0}, {"date": "2022-02-15", "close": 13.57, "volume": 5979420.0}, {"date": "2022-02-16", "close": 13.86, "volume": 6094324.0}, {"date": "2022-02-17", "close": 13.93, "volume": 3829529.0}, {"date": "2022-02-18", "close": 13.15, "volume": 4187619.0}, {"date": "2022-02-22", "close": 13.06, "volume": 3700352.0}, {"date": "2022-02-23", "close": 13.41, "volume": 3774192.0}, {"date": "2022-02-24", "close": 13.15, "volume": 3731616.0}, {"date": "2022-02-25", "close": 13.5, "volume": 2285491.0}, {"date": "2022-02-28", "close": 14.43, "volume": 6184532.0}, {"date": "2022-03-01", "close": 14.16, "volume": 4254977.0}, {"date": "2022-03-02", "close": 14.69, "volume": 7661849.0}, {"date": "2022-03-03", "close": 14.53, "volume": 3211596.0}, {"date": "2022-03-04", "close": 15.1, "volume": 6302107.0}, {"date": "2022-03-07", "close": 16.04, "volume": 8769268.0}, {"date": "2022-03-08", "close": 15.79, "volume": 6715309.0}, {"date": "2022-03-09", "close": 15.66, "volume": 5918314.0}, {"date": "2022-03-10", "close": 16.13, "volume": 5096342.0}, {"date": "2022-03-11", "close": 16.11, "volume": 4182168.0}, {"date": "2022-03-14", "close": 15.33, "volume": 5381621.0}, {"date": "2022-03-15", "close": 14.73, "volume": 4548564.0}, {"date": "2022-03-16", "close": 14.62, "volume": 3874686.0}, {"date": "2022-03-17", "close": 15.12, "volume": 4316790.0}, {"date": "2022-03-18", "close": 14.76, "volume": 10985640.0}, {"date": "2022-03-21", "close": 15.23, "volume": 5355598.0}, {"date": "2022-03-22", "close": 14.93, "volume": 3232171.0}, {"date": "2022-03-23", "close": 15.33, "volume": 3301050.0}, {"date": "2022-03-24", "close": 15.57, "volume": 4973817.0}, {"date": "2022-03-25", "close": 16.1, "volume": 4196818.0}, {"date": "2022-03-28", "close": 15.06, "volume": 3320251.0}, {"date": "2022-03-29", "close": 15.31, "volume": 3843802.0}, {"date": "2022-03-30", "close": 15.42, "volume": 3011471.0}, {"date": "2022-03-31", "close": 15.48, "volume": 3126665.0}, {"date": "2022-04-01", "close": 15.85, "volume": 2547349.0}, {"date": "2022-04-04", "close": 15.96, "volume": 2712921.0}, {"date": "2022-04-05", "close": 15.33, "volume": 2892130.0}, {"date": "2022-04-06", "close": 15.26, "volume": 2676147.0}, {"date": "2022-04-07", "close": 15.49, "volume": 2738051.0}, {"date": "2022-04-08", "close": 16.26, "volume": 4194271.0}, {"date": "2022-04-11", "close": 16.13, "volume": 4570222.0}, {"date": "2022-04-12", "close": 16.65, "volume": 4860347.0}, {"date": "2022-04-13", "close": 17.49, "volume": 4175683.0}, {"date": "2022-04-14", "close": 17.67, "volume": 3765555.0}, {"date": "2022-04-18", "close": 17.98, "volume": 4317386.0}, {"date": "2022-04-19", "close": 18.36, "volume": 5246393.0}, {"date": "2022-04-20", "close": 18.4, "volume": 4992851.0}, {"date": "2022-04-21", "close": 17.67, "volume": 4565416.0}, {"date": "2022-04-22", "close": 16.87, "volume": 3805553.0}, {"date": "2022-04-25", "close": 15.92, "volume": 5270187.0}, {"date": "2022-04-26", "close": 15.9, "volume": 3892923.0}, {"date": "2022-04-27", "close": 16.23, "volume": 3645740.0}, {"date": "2022-04-28", "close": 17.44, "volume": 5505841.0}, {"date": "2022-04-29", "close": 16.44, "volume": 4170376.0}, {"date": "2022-05-02", "close": 16.24, "volume": 3273848.0}, {"date": "2022-05-03", "close": 16.91, "volume": 3721319.0}, {"date": "2022-05-04", "close": 17.57, "volume": 3066602.0}, {"date": "2022-05-05", "close": 16.24, "volume": 2981910.0}, {"date": "2022-05-06", "close": 16.46, "volume": 2544245.0}, {"date": "2022-05-09", "close": 14.47, "volume": 5808955.0}, {"date": "2022-05-10", "close": 14.34, "volume": 4846963.0}, {"date": "2022-05-11", "close": 14.5, "volume": 3182750.0}, {"date": "2022-05-12", "close": 14.3, "volume": 2870453.0}, {"date": "2022-05-13", "close": 15.12, "volume": 3110709.0}, {"date": "2022-05-16", "close": 15.83, "volume": 2865777.0}, {"date": "2022-05-17", "close": 16.2, "volume": 2338402.0}, {"date": "2022-05-18", "close": 16.0, "volume": 3582610.0}, {"date": "2022-05-19", "close": 15.79, "volume": 3817061.0}, {"date": "2022-05-20", "close": 15.8, "volume": 2730335.0}, {"date": "2022-05-23", "close": 17.16, "volume": 3443240.0}, {"date": "2022-05-24", "close": 17.45, "volume": 3095995.0}, {"date": "2022-05-25", "close": 18.3, "volume": 3654512.0}, {"date": "2022-05-26", "close": 19.49, "volume": 4600539.0}, {"date": "2022-05-27", "close": 19.81, "volume": 2354555.0}, {"date": "2022-05-31", "close": 19.08, "volume": 3908437.0}, {"date": "2022-06-01", "close": 18.89, "volume": 3742186.0}, {"date": "2022-06-02", "close": 18.73, "volume": 2446560.0}, {"date": "2022-06-03", "close": 19.24, "volume": 3185924.0}, {"date": "2022-06-06", "close": 19.15, "volume": 1991671.0}, {"date": "2022-06-07", "close": 19.67, "volume": 4335168.0}, {"date": "2022-06-08", "close": 19.75, "volume": 3605426.0}, {"date": "2022-06-09", "close": 18.73, "volume": 2066894.0}, {"date": "2022-06-10", "close": 18.19, "volume": 3480321.0}, {"date": "2022-06-13", "close": 16.96, "volume": 3723563.0}, {"date": "2022-06-14", "close": 16.67, "volume": 3756204.0}, {"date": "2022-06-15", "close": 16.6, "volume": 2935489.0}, {"date": "2022-06-16", "close": 15.94, "volume": 3780175.0}, {"date": "2022-06-17", "close": 15.24, "volume": 8221160.0}, {"date": "2022-06-21", "close": 16.4, "volume": 4018028.0}, {"date": "2022-06-22", "close": 15.56, "volume": 5231435.0}, {"date": "2022-06-23", "close": 14.55, "volume": 5361396.0}, {"date": "2022-06-24", "close": 15.77, "volume": 10001880.0}, {"date": "2022-06-27", "close": 16.03, "volume": 2838521.0}, {"date": "2022-06-28", "close": 16.44, "volume": 3791887.0}, {"date": "2022-06-29", "close": 16.48, "volume": 3030731.0}, {"date": "2022-06-30", "close": 15.76, "volume": 4161452.0}, {"date": "2022-07-01", "close": 15.13, "volume": 4829947.0}, {"date": "2022-07-05", "close": 13.0, "volume": 7734369.0}, {"date": "2022-07-06", "close": 12.83, "volume": 4860331.0}, {"date": "2022-07-07", "close": 13.79, "volume": 4853984.0}, {"date": "2022-07-08", "close": 14.2, "volume": 3808771.0}, {"date": "2022-07-11", "close": 13.81, "volume": 2149860.0}, {"date": "2022-07-12", "close": 13.16, "volume": 3193152.0}, {"date": "2022-07-13", "close": 13.01, "volume": 2494476.0}, {"date": "2022-07-14", "close": 12.69, "volume": 2946083.0}, {"date": "2022-07-15", "close": 12.72, "volume": 3311786.0}, {"date": "2022-07-18", "close": 13.76, "volume": 5063322.0}, {"date": "2022-07-19", "close": 14.19, "volume": 2363780.0}, {"date": "2022-07-20", "close": 14.3, "volume": 2193507.0}, {"date": "2022-07-21", "close": 13.32, "volume": 2645009.0}, {"date": "2022-07-22", "close": 13.33, "volume": 2213545.0}, {"date": "2022-07-25", "close": 14.36, "volume": 1670069.0}, {"date": "2022-07-26", "close": 14.14, "volume": 1568116.0}, {"date": "2022-07-27", "close": 15.31, "volume": 4445544.0}, {"date": "2022-07-28", "close": 15.81, "volume": 3785730.0}, {"date": "2022-07-29", "close": 16.55, "volume": 3071252.0}, {"date": "2022-08-01", "close": 16.4, "volume": 2665793.0}, {"date": "2022-08-02", "close": 16.3, "volume": 1849998.0}, {"date": "2022-08-03", "close": 15.53, "volume": 2462323.0}, {"date": "2022-08-04", "close": 13.86, "volume": 3351160.0}, {"date": "2022-08-05", "close": 14.37, "volume": 2171525.0}, {"date": "2022-08-08", "close": 14.37, "volume": 1881053.0}, {"date": "2022-08-09", "close": 14.66, "volume": 1517112.0}, {"date": "2022-08-10", "close": 14.71, "volume": 1568497.0}, {"date": "2022-08-11", "close": 15.27, "volume": 1370825.0}, {"date": "2022-08-12", "close": 15.39, "volume": 2105439.0}, {"date": "2022-08-15", "close": 14.5, "volume": 3063107.0}, {"date": "2022-08-16", "close": 14.27, "volume": 2198985.0}, {"date": "2022-08-17", "close": 14.31, "volume": 1571162.0}, {"date": "2022-08-18", "close": 15.24, "volume": 2369792.0}, {"date": "2022-08-19", "close": 15.07, "volume": 1559739.0}, {"date": "2022-08-22", "close": 15.22, "volume": 3181998.0}, {"date": "2022-08-23", "close": 15.94, "volume": 2573940.0}, {"date": "2022-08-24", "close": 16.32, "volume": 2037028.0}, {"date": "2022-08-25", "close": 16.39, "volume": 1975383.0}, {"date": "2022-08-26", "close": 15.7, "volume": 2549603.0}, {"date": "2022-08-29", "close": 16.0, "volume": 2957269.0}, {"date": "2022-08-30", "close": 14.79, "volume": 2418118.0}, {"date": "2022-08-31", "close": 14.9, "volume": 2128274.0}, {"date": "2022-09-01", "close": 14.28, "volume": 2373118.0}, {"date": "2022-09-02", "close": 15.34, "volume": 2077057.0}, {"date": "2022-09-06", "close": 15.06, "volume": 1905878.0}, {"date": "2022-09-07", "close": 14.36, "volume": 3289739.0}, {"date": "2022-09-08", "close": 14.35, "volume": 2189625.0}, {"date": "2022-09-09", "close": 14.99, "volume": 2506237.0}, {"date": "2022-09-12", "close": 15.34, "volume": 2310160.0}, {"date": "2022-09-13", "close": 14.85, "volume": 2418819.0}, {"date": "2022-09-14", "close": 15.45, "volume": 2325767.0}, {"date": "2022-09-15", "close": 14.67, "volume": 1903513.0}, {"date": "2022-09-16", "close": 13.98, "volume": 4927338.0}, {"date": "2022-09-19", "close": 14.15, "volume": 2136428.0}, {"date": "2022-09-20", "close": 13.57, "volume": 2173490.0}, {"date": "2022-09-21", "close": 13.39, "volume": 1655940.0}, {"date": "2022-09-22", "close": 12.99, "volume": 2287465.0}, {"date": "2022-09-23", "close": 10.86, "volume": 7821176.0}, {"date": "2022-09-26", "close": 11.11, "volume": 5316399.0}, {"date": "2022-09-27", "close": 11.39, "volume": 3316296.0}, {"date": "2022-09-28", "close": 11.99, "volume": 2393115.0}, {"date": "2022-09-29", "close": 11.84, "volume": 1533793.0}, {"date": "2022-09-30", "close": 11.68, "volume": 2747148.0}, {"date": "2022-10-03", "close": 12.6, "volume": 2764307.0}, {"date": "2022-10-04", "close": 13.37, "volume": 2776986.0}, {"date": "2022-10-05", "close": 14.31, "volume": 2889357.0}, {"date": "2022-10-06", "close": 14.41, "volume": 2506020.0}, {"date": "2022-10-07", "close": 14.29, "volume": 2173861.0}, {"date": "2022-10-10", "close": 13.88, "volume": 1825906.0}, {"date": "2022-10-11", "close": 13.68, "volume": 1887424.0}, {"date": "2022-10-12", "close": 13.78, "volume": 1761394.0}, {"date": "2022-10-13", "close": 14.45, "volume": 3298647.0}, {"date": "2022-10-14", "close": 13.29, "volume": 2128773.0}, {"date": "2022-10-17", "close": 13.62, "volume": 2220359.0}, {"date": "2022-10-18", "close": 14.14, "volume": 2235103.0}, {"date": "2022-10-19", "close": 14.57, "volume": 2630384.0}, {"date": "2022-10-20", "close": 14.9, "volume": 2188196.0}, {"date": "2022-10-21", "close": 14.96, "volume": 2146293.0}, {"date": "2022-10-24", "close": 15.06, "volume": 1898323.0}, {"date": "2022-10-25", "close": 14.6, "volume": 3736163.0}, {"date": "2022-10-26", "close": 16.18, "volume": 5655061.0}, {"date": "2022-10-27", "close": 16.85, "volume": 5203078.0}, {"date": "2022-10-28", "close": 17.3, "volume": 3776726.0}, {"date": "2022-10-31", "close": 17.65, "volume": 3912740.0}, {"date": "2022-11-01", "close": 18.01, "volume": 3247702.0}, {"date": "2022-11-02", "close": 17.59, "volume": 3349005.0}, {"date": "2022-11-03", "close": 18.26, "volume": 2751529.0}, {"date": "2022-11-04", "close": 18.12, "volume": 2694030.0}, {"date": "2022-11-07", "close": 19.08, "volume": 1852652.0}, {"date": "2022-11-08", "close": 19.29, "volume": 2158096.0}, {"date": "2022-11-09", "close": 17.94, "volume": 3838899.0}, {"date": "2022-11-10", "close": 18.95, "volume": 2857723.0}, {"date": "2022-11-11", "close": 19.3, "volume": 2514240.0}, {"date": "2022-11-14", "close": 18.67, "volume": 1929075.0}, {"date": "2022-11-15", "close": 18.99, "volume": 2274253.0}, {"date": "2022-11-16", "close": 18.66, "volume": 1675700.0}, {"date": "2022-11-17", "close": 18.57, "volume": 1612689.0}, {"date": "2022-11-18", "close": 18.58, "volume": 1980152.0}, {"date": "2022-11-21", "close": 17.85, "volume": 3234329.0}, {"date": "2022-11-22", "close": 18.52, "volume": 1916032.0}, {"date": "2022-11-23", "close": 18.05, "volume": 1120452.0}, {"date": "2022-11-25", "close": 17.58, "volume": 765814.0}, {"date": "2022-11-28", "close": 17.1, "volume": 2470222.0}, {"date": "2022-11-29", "close": 17.47, "volume": 1151911.0}, {"date": "2022-11-30", "close": 17.95, "volume": 1827737.0}, {"date": "2022-12-01", "close": 17.43, "volume": 1166861.0}, {"date": "2022-12-02", "close": 17.61, "volume": 1240048.0}, {"date": "2022-12-05", "close": 16.31, "volume": 2190524.0}, {"date": "2022-12-06", "close": 16.13, "volume": 2109806.0}, {"date": "2022-12-07", "close": 15.73, "volume": 1898665.0}, {"date": "2022-12-08", "close": 15.69, "volume": 1858309.0}, {"date": "2022-12-09", "close": 15.3, "volume": 2770623.0}, {"date": "2022-12-12", "close": 16.45, "volume": 2491377.0}, {"date": "2022-12-13", "close": 16.97, "volume": 2573072.0}, {"date": "2022-12-14", "close": 16.88, "volume": 2151090.0}, {"date": "2022-12-15", "close": 16.64, "volume": 2256216.0}, {"date": "2022-12-16", "close": 16.19, "volume": 9738336.0}, {"date": "2022-12-19", "close": 16.23, "volume": 1525687.0}, {"date": "2022-12-20", "close": 16.96, "volume": 2013633.0}, {"date": "2022-12-21", "close": 16.62, "volume": 3840125.0}, {"date": "2022-12-22", "close": 16.01, "volume": 1652855.0}, {"date": "2022-12-23", "close": 16.85, "volume": 1467782.0}, {"date": "2022-12-27", "close": 16.93, "volume": 1556466.0}, {"date": "2022-12-28", "close": 16.22, "volume": 1241409.0}, {"date": "2022-12-29", "close": 17.0, "volume": 1361385.0}, {"date": "2022-12-30", "close": 16.84, "volume": 1429620.0}, {"date": "2023-01-03", "close": 15.7, "volume": 2102867.0}, {"date": "2023-01-04", "close": 16.3, "volume": 4241829.0}, {"date": "2023-01-05", "close": 16.71, "volume": 2058969.0}, {"date": "2023-01-06", "close": 16.88, "volume": 2223818.0}, {"date": "2023-01-09", "close": 17.1, "volume": 1930798.0}, {"date": "2023-01-10", "close": 17.6, "volume": 1841164.0}, {"date": "2023-01-11", "close": 17.14, "volume": 1809602.0}, {"date": "2023-01-12", "close": 17.44, "volume": 2540547.0}, {"date": "2023-01-13", "close": 17.37, "volume": 2164963.0}, {"date": "2023-01-17", "close": 17.18, "volume": 2598878.0}, {"date": "2023-01-18", "close": 16.11, "volume": 3216118.0}, {"date": "2023-01-19", "close": 15.92, "volume": 3089469.0}, {"date": "2023-01-20", "close": 16.0, "volume": 2856488.0}, {"date": "2023-01-23", "close": 16.12, "volume": 1995706.0}, {"date": "2023-01-24", "close": 16.25, "volume": 2433543.0}, {"date": "2023-01-25", "close": 17.27, "volume": 3132872.0}, {"date": "2023-01-26", "close": 16.92, "volume": 3543179.0}, {"date": "2023-01-27", "close": 16.76, "volume": 2633331.0}, {"date": "2023-01-30", "close": 16.7, "volume": 2245756.0}, {"date": "2023-01-31", "close": 16.8, "volume": 3290642.0}, {"date": "2023-02-01", "close": 16.26, "volume": 3609164.0}, {"date": "2023-02-02", "close": 16.01, "volume": 3458498.0}, {"date": "2023-02-03", "close": 15.87, "volume": 2749945.0}, {"date": "2023-02-06", "close": 16.0, "volume": 3755067.0}, {"date": "2023-02-07", "close": 16.23, "volume": 3205226.0}, {"date": "2023-02-08", "close": 16.81, "volume": 4247261.0}, {"date": "2023-02-09", "close": 14.39, "volume": 7604512.0}, {"date": "2023-02-10", "close": 15.09, "volume": 5023551.0}, {"date": "2023-02-13", "close": 15.105, "volume": 2959432.0}, {"date": "2023-02-14", "close": 15.26, "volume": 4395931.0}, {"date": "2023-02-15", "close": 14.82, "volume": 3458692.0}, {"date": "2023-02-16", "close": 14.5, "volume": 4074245.0}, {"date": "2023-02-17", "close": 14.1, "volume": 5080804.0}, {"date": "2023-02-21", "close": 13.51, "volume": 4709695.0}, {"date": "2023-02-22", "close": 13.2, "volume": 5188034.0}, {"date": "2023-02-23", "close": 13.19, "volume": 3041758.0}, {"date": "2023-02-24", "close": 13.59, "volume": 3696716.0}, {"date": "2023-02-27", "close": 13.94, "volume": 2811283.0}, {"date": "2023-02-28", "close": 13.7, "volume": 3016712.0}, {"date": "2023-03-01", "close": 14.33, "volume": 3236699.0}, {"date": "2023-03-02", "close": 14.89, "volume": 2605513.0}, {"date": "2023-03-03", "close": 14.98, "volume": 4774735.0}, {"date": "2023-03-06", "close": 15.12, "volume": 5369216.0}, {"date": "2023-03-07", "close": 14.8, "volume": 2761346.0}, {"date": "2023-03-08", "close": 14.42, "volume": 1874689.0}, {"date": "2023-03-09", "close": 13.31, "volume": 3731288.0}, {"date": "2023-03-10", "close": 13.15, "volume": 2476332.0}, {"date": "2023-03-13", "close": 12.64, "volume": 4007489.0}, {"date": "2023-03-14", "close": 12.72, "volume": 3698313.0}, {"date": "2023-03-15", "close": 11.66, "volume": 5221420.0}, {"date": "2023-03-16", "close": 11.71, "volume": 5830451.0}, {"date": "2023-03-17", "close": 11.36, "volume": 10103750.0}, {"date": "2023-03-20", "close": 11.61, "volume": 3863081.0}, {"date": "2023-03-21", "close": 11.87, "volume": 5059801.0}, {"date": "2023-03-22", "close": 11.07, "volume": 5361836.0}, {"date": "2023-03-23", "close": 10.7, "volume": 3541754.0}, {"date": "2023-03-24", "close": 10.83, "volume": 3172127.0}, {"date": "2023-03-27", "close": 11.46, "volume": 2132985.0}, {"date": "2023-03-28", "close": 11.81, "volume": 3573816.0}, {"date": "2023-03-29", "close": 11.78, "volume": 2608644.0}, {"date": "2023-03-30", "close": 11.51, "volume": 3541419.0}, {"date": "2023-03-31", "close": 11.7, "volume": 4206690.0}, {"date": "2023-04-03", "close": 12.64, "volume": 5671765.0}, {"date": "2023-04-04", "close": 12.23, "volume": 3003552.0}, {"date": "2023-04-05", "close": 12.25, "volume": 2077556.0}, {"date": "2023-04-06", "close": 12.01, "volume": 1802665.0}, {"date": "2023-04-10", "close": 12.25, "volume": 2728072.0}, {"date": "2023-04-11", "close": 12.32, "volume": 2585935.0}, {"date": "2023-04-12", "close": 12.16, "volume": 1900977.0}, {"date": "2023-04-13", "close": 12.25, "volume": 1832970.0}, {"date": "2023-04-14", "close": 12.04, "volume": 2332684.0}, {"date": "2023-04-17", "close": 11.9, "volume": 2716412.0}, {"date": "2023-04-18", "close": 11.95, "volume": 2870663.0}, {"date": "2023-04-19", "close": 12.22, "volume": 4170203.0}, {"date": "2023-04-20", "close": 12.09, "volume": 4273975.0}, {"date": "2023-04-21", "close": 11.84, "volume": 5959570.0}, {"date": "2023-04-24", "close": 12.47, "volume": 3083718.0}, {"date": "2023-04-25", "close": 11.69, "volume": 3252560.0}, {"date": "2023-04-26", "close": 11.65, "volume": 4071854.0}, {"date": "2023-04-27", "close": 11.36, "volume": 6162232.0}, {"date": "2023-04-28", "close": 11.19, "volume": 5935028.0}, {"date": "2023-05-01", "close": 11.19, "volume": 3469268.0}, {"date": "2023-05-02", "close": 10.54, "volume": 4966545.0}, {"date": "2023-05-03", "close": 10.31, "volume": 3981320.0}, {"date": "2023-05-04", "close": 10.44, "volume": 2540187.0}, {"date": "2023-05-05", "close": 10.65, "volume": 2795724.0}, {"date": "2023-05-08", "close": 10.56, "volume": 3560937.0}, {"date": "2023-05-09", "close": 10.49, "volume": 2704199.0}, {"date": "2023-05-10", "close": 10.25, "volume": 2099606.0}, {"date": "2023-05-11", "close": 10.16, "volume": 2464662.0}, {"date": "2023-05-12", "close": 10.1, "volume": 2059004.0}, {"date": "2023-05-15", "close": 10.2, "volume": 2622055.0}, {"date": "2023-05-16", "close": 10.07, "volume": 2346361.0}, {"date": "2023-05-17", "close": 10.6, "volume": 2943034.0}, {"date": "2023-05-18", "close": 10.97, "volume": 2611051.0}, {"date": "2023-05-19", "close": 10.66, "volume": 2604558.0}, {"date": "2023-05-22", "close": 10.84, "volume": 3034191.0}, {"date": "2023-05-23", "close": 10.95, "volume": 1718789.0}, {"date": "2023-05-24", "close": 11.02, "volume": 1762451.0}, {"date": "2023-05-25", "close": 10.57, "volume": 1759547.0}, {"date": "2023-05-26", "close": 10.5, "volume": 1924234.0}, {"date": "2023-05-30", "close": 10.21, "volume": 2319549.0}, {"date": "2023-05-31", "close": 9.74, "volume": 3305379.0}, {"date": "2023-06-01", "close": 10.27, "volume": 2043087.0}, {"date": "2023-06-02", "close": 11.04, "volume": 3833766.0}, {"date": "2023-06-05", "close": 10.61, "volume": 2882841.0}, {"date": "2023-06-06", "close": 10.76, "volume": 4018971.0}, {"date": "2023-06-07", "close": 11.46, "volume": 5030191.0}, {"date": "2023-06-08", "close": 11.58, "volume": 4635313.0}, {"date": "2023-06-09", "close": 11.31, "volume": 3199569.0}, {"date": "2023-06-12", "close": 10.78, "volume": 3848321.0}, {"date": "2023-06-13", "close": 11.51, "volume": 5764628.0}, {"date": "2023-06-14", "close": 11.13, "volume": 3944300.0}, {"date": "2023-06-15", "close": 12.48, "volume": 12873190.0}, {"date": "2023-06-16", "close": 11.71, "volume": 14792170.0}, {"date": "2023-06-20", "close": 11.6, "volume": 5051905.0}, {"date": "2023-06-21", "close": 11.81, "volume": 3606533.0}, {"date": "2023-06-22", "close": 11.51, "volume": 4517270.0}, {"date": "2023-06-23", "close": 11.42, "volume": 11820370.0}, {"date": "2023-06-26", "close": 11.62, "volume": 3100456.0}, {"date": "2023-06-27", "close": 11.84, "volume": 3409597.0}, {"date": "2023-06-28", "close": 11.84, "volume": 3183543.0}, {"date": "2023-06-29", "close": 11.96, "volume": 2975687.0}, {"date": "2023-06-30", "close": 11.97, "volume": 2460194.0}, {"date": "2023-07-03", "close": 12.32, "volume": 2842165.0}, {"date": "2023-07-05", "close": 12.2, "volume": 3636493.0}, {"date": "2023-07-06", "close": 11.99, "volume": 3306752.0}, {"date": "2023-07-07", "close": 13.01, "volume": 5993067.0}, {"date": "2023-07-10", "close": 13.36, "volume": 4022485.0}, {"date": "2023-07-11", "close": 13.74, "volume": 5618421.0}, {"date": "2023-07-12", "close": 13.89, "volume": 3742602.0}, {"date": "2023-07-13", "close": 14.08, "volume": 2807404.0}, {"date": "2023-07-14", "close": 13.57, "volume": 3610896.0}, {"date": "2023-07-17", "close": 14.25, "volume": 4594165.0}, {"date": "2023-07-18", "close": 14.85, "volume": 5569397.0}, {"date": "2023-07-19", "close": 15.12, "volume": 6748043.0}, {"date": "2023-07-20", "close": 14.75, "volume": 4394169.0}, {"date": "2023-07-21", "close": 14.69, "volume": 3451474.0}, {"date": "2023-07-24", "close": 15.19, "volume": 2532608.0}, {"date": "2023-07-25", "close": 15.36, "volume": 2575115.0}, {"date": "2023-07-26", "close": 15.4, "volume": 3461145.0}, {"date": "2023-07-27", "close": 15.54, "volume": 6305177.0}, {"date": "2023-07-28", "close": 15.25, "volume": 3666785.0}, {"date": "2023-07-31", "close": 15.84, "volume": 3633970.0}, {"date": "2023-08-01", "close": 15.72, "volume": 2161268.0}, {"date": "2023-08-02", "close": 15.5, "volume": 4155757.0}, {"date": "2023-08-03", "close": 15.63, "volume": 3560048.0}, {"date": "2023-08-04", "close": 15.27, "volume": 4616058.0}, {"date": "2023-08-07", "close": 15.2, "volume": 2402828.0}, {"date": "2023-08-08", "close": 15.17, "volume": 1960403.0}, {"date": "2023-08-09", "close": 15.32, "volume": 2460774.0}, {"date": "2023-08-10", "close": 15.01, "volume": 2262924.0}, {"date": "2023-08-11", "close": 15.13, "volume": 2287271.0}, {"date": "2023-08-14", "close": 14.94, "volume": 1953505.0}, {"date": "2023-08-15", "close": 14.61, "volume": 2960969.0}, {"date": "2023-08-16", "close": 14.53, "volume": 2712096.0}, {"date": "2023-08-17", "close": 14.52, "volume": 2347421.0}, {"date": "2023-08-18", "close": 14.68, "volume": 2552920.0}, {"date": "2023-08-21", "close": 14.45, "volume": 2209077.0}, {"date": "2023-08-22", "close": 14.21, "volume": 1926969.0}, {"date": "2023-08-23", "close": 14.23, "volume": 2677565.0}, {"date": "2023-08-24", "close": 14.07, "volume": 1918175.0}, {"date": "2023-08-25", "close": 14.01, "volume": 1974803.0}, {"date": "2023-08-28", "close": 14.01, "volume": 3693067.0}, {"date": "2023-08-29", "close": 14.25, "volume": 4682471.0}, {"date": "2023-08-30", "close": 14.03, "volume": 6308785.0}, {"date": "2023-08-31", "close": 14.14, "volume": 18826690.0}, {"date": "2023-09-01", "close": 14.91, "volume": 5826103.0}, {"date": "2023-09-05", "close": 14.83, "volume": 12356540.0}, {"date": "2023-09-06", "close": 14.31, "volume": 9457188.0}, {"date": "2023-09-07", "close": 14.5, "volume": 7569851.0}, {"date": "2023-09-08", "close": 15.0, "volume": 7475947.0}, {"date": "2023-09-11", "close": 15.06, "volume": 5993167.0}, {"date": "2023-09-12", "close": 15.74, "volume": 16161380.0}, {"date": "2023-09-13", "close": 15.73, "volume": 8008783.0}, {"date": "2023-09-14", "close": 15.81, "volume": 5541790.0}, {"date": "2023-09-15", "close": 15.58, "volume": 20590180.0}, {"date": "2023-09-18", "close": 15.57, "volume": 6330762.0}, {"date": "2023-09-19", "close": 15.15, "volume": 6589363.0}, {"date": "2023-09-20", "close": 14.98, "volume": 4428411.0}, {"date": "2023-09-21", "close": 14.42, "volume": 3655126.0}, {"date": "2023-09-22", "close": 14.48, "volume": 3242889.0}, {"date": "2023-09-25", "close": 14.63, "volume": 3357660.0}, {"date": "2023-09-26", "close": 14.34, "volume": 4345044.0}, {"date": "2023-09-27", "close": 15.13, "volume": 6527408.0}, {"date": "2023-09-28", "close": 14.56, "volume": 5313494.0}, {"date": "2023-09-29", "close": 13.84, "volume": 7238131.0}, {"date": "2023-10-02", "close": 13.06, "volume": 7144041.0}, {"date": "2023-10-03", "close": 13.01, "volume": 5477634.0}, {"date": "2023-10-04", "close": 12.31, "volume": 8039816.0}, {"date": "2023-10-05", "close": 12.21, "volume": 6151730.0}, {"date": "2023-10-06", "close": 12.32, "volume": 8715962.0}, {"date": "2023-10-09", "close": 13.22, "volume": 6684745.0}, {"date": "2023-10-10", "close": 13.23, "volume": 7271514.0}, {"date": "2023-10-11", "close": 13.51, "volume": 4986063.0}, {"date": "2023-10-12", "close": 13.36, "volume": 5168441.0}, {"date": "2023-10-13", "close": 13.78, "volume": 5328183.0}, {"date": "2023-10-16", "close": 13.83, "volume": 6737761.0}, {"date": "2023-10-17", "close": 13.95, "volume": 5983432.0}, {"date": "2023-10-18", "close": 13.81, "volume": 5523621.0}, {"date": "2023-10-19", "close": 13.96, "volume": 7766798.0}, {"date": "2023-10-20", "close": 13.68, "volume": 9176518.0}, {"date": "2023-10-23", "close": 13.42, "volume": 7728816.0}, {"date": "2023-10-24", "close": 13.43, "volume": 5260671.0}, {"date": "2023-10-25", "close": 13.39, "volume": 5498701.0}, {"date": "2023-10-26", "close": 13.04, "volume": 7235539.0}, {"date": "2023-10-27", "close": 13.01, "volume": 4465809.0}, {"date": "2023-10-30", "close": 12.72, "volume": 4623639.0}, {"date": "2023-10-31", "close": 12.7, "volume": 3939171.0}, {"date": "2023-11-01", "close": 12.56, "volume": 6266189.0}, {"date": "2023-11-02", "close": 12.8, "volume": 5448629.0}, {"date": "2023-11-03", "close": 12.83, "volume": 5406061.0}, {"date": "2023-11-06", "close": 12.49, "volume": 3759891.0}, {"date": "2023-11-07", "close": 11.76, "volume": 7256543.0}, {"date": "2023-11-08", "close": 12.21, "volume": 8691487.0}, {"date": "2023-11-09", "close": 12.11, "volume": 10734260.0}, {"date": "2023-11-10", "close": 12.2, "volume": 7547907.0}, {"date": "2023-11-13", "close": 12.13, "volume": 6716516.0}, {"date": "2023-11-14", "close": 12.17, "volume": 11134440.0}, {"date": "2023-11-15", "close": 11.92, "volume": 12876010.0}, {"date": "2023-11-16", "close": 11.52, "volume": 8606262.0}, {"date": "2023-11-17", "close": 12.08, "volume": 8515073.0}, {"date": "2023-11-20", "close": 12.02, "volume": 4415843.0}, {"date": "2023-11-21", "close": 11.92, "volume": 5825901.0}, {"date": "2023-11-22", "close": 11.91, "volume": 5995783.0}, {"date": "2023-11-24", "close": 11.97, "volume": 2852139.0}, {"date": "2023-11-27", "close": 11.8, "volume": 3908984.0}, {"date": "2023-11-28", "close": 11.74, "volume": 4262522.0}, {"date": "2023-11-29", "close": 11.82, "volume": 4647128.0}, {"date": "2023-11-30", "close": 11.71, "volume": 6288001.0}, {"date": "2023-12-01", "close": 11.77, "volume": 3987267.0}, {"date": "2023-12-04", "close": 11.82, "volume": 5742787.0}, {"date": "2023-12-05", "close": 11.24, "volume": 5886550.0}, {"date": "2023-12-06", "close": 10.91, "volume": 9477045.0}, {"date": "2023-12-07", "close": 10.82, "volume": 12021890.0}, {"date": "2023-12-08", "close": 10.85, "volume": 5715670.0}, {"date": "2023-12-11", "close": 10.84, "volume": 10666140.0}, {"date": "2023-12-12", "close": 10.73, "volume": 6759924.0}, {"date": "2023-12-13", "close": 11.01, "volume": 6413175.0}, {"date": "2023-12-14", "close": 11.34, "volume": 8928630.0}, {"date": "2023-12-15", "close": 11.07, "volume": 12051260.0}, {"date": "2023-12-18", "close": 11.04, "volume": 6477491.0}, {"date": "2023-12-19", "close": 11.14, "volume": 8984796.0}, {"date": "2023-12-20", "close": 10.98, "volume": 8312946.0}, {"date": "2023-12-21", "close": 11.0, "volume": 7454540.0}, {"date": "2023-12-22", "close": 10.91, "volume": 7002736.0}, {"date": "2023-12-26", "close": 11.17, "volume": 6336129.0}, {"date": "2023-12-27", "close": 11.07, "volume": 4593731.0}, {"date": "2023-12-28", "close": 10.87, "volume": 3322022.0}, {"date": "2023-12-29", "close": 10.8, "volume": 3200450.0}, {"date": "2024-01-02", "close": 10.83, "volume": 4944326.0}, {"date": "2024-01-03", "close": 10.82, "volume": 5009540.0}, {"date": "2024-01-04", "close": 10.54, "volume": 7835238.0}, {"date": "2024-01-05", "close": 10.73, "volume": 5644791.0}, {"date": "2024-01-08", "close": 10.53, "volume": 7129770.0}, {"date": "2024-01-09", "close": 10.3, "volume": 6215553.0}, {"date": "2024-01-10", "close": 10.34, "volume": 8428895.0}, {"date": "2024-01-11", "close": 10.2, "volume": 6305858.0}, {"date": "2024-01-12", "close": 10.28, "volume": 4486494.0}, {"date": "2024-01-16", "close": 10.04, "volume": 4629254.0}, {"date": "2024-01-17", "close": 9.89, "volume": 5931138.0}, {"date": "2024-01-18", "close": 10.11, "volume": 4902246.0}, {"date": "2024-01-19", "close": 10.11, "volume": 5194288.0}, {"date": "2024-01-22", "close": 10.29, "volume": 4493799.0}, {"date": "2024-01-23", "close": 10.24, "volume": 8514501.0}, {"date": "2024-01-24", "close": 10.52, "volume": 6574956.0}, {"date": "2024-01-25", "close": 10.64, "volume": 8221575.0}, {"date": "2024-01-26", "close": 10.78, "volume": 5629484.0}, {"date": "2024-01-29", "close": 10.84, "volume": 6423225.0}, {"date": "2024-01-30", "close": 11.54, "volume": 13742010.0}, {"date": "2024-01-31", "close": 11.09, "volume": 6797413.0}, {"date": "2024-02-01", "close": 10.84, "volume": 4921712.0}, {"date": "2024-02-02", "close": 10.45, "volume": 3995466.0}, {"date": "2024-02-05", "close": 10.15, "volume": 5548878.0}, {"date": "2024-02-06", "close": 10.56, "volume": 5742731.0}, {"date": "2024-02-07", "close": 10.66, "volume": 6205394.0}, {"date": "2024-02-08", "close": 10.65, "volume": 4434284.0}, {"date": "2024-02-09", "close": 10.5, "volume": 5758697.0}, {"date": "2024-02-12", "close": 10.46, "volume": 8700026.0}, {"date": "2024-02-13", "close": 10.33, "volume": 10919770.0}, {"date": "2024-02-14", "close": 10.34, "volume": 8902491.0}, {"date": "2024-02-15", "close": 11.75, "volume": 14027760.0}, {"date": "2024-02-16", "close": 12.06, "volume": 12031890.0}, {"date": "2024-02-20", "close": 11.67, "volume": 9827452.0}, {"date": "2024-02-21", "close": 11.59, "volume": 6981584.0}, {"date": "2024-02-22", "close": 11.84, "volume": 10467180.0}, {"date": "2024-02-23", "close": 11.57, "volume": 5573661.0}, {"date": "2024-02-26", "close": 11.54, "volume": 4336571.0}, {"date": "2024-02-27", "close": 11.63, "volume": 6991502.0}, {"date": "2024-02-28", "close": 11.61, "volume": 4912991.0}, {"date": "2024-02-29", "close": 11.57, "volume": 7127985.0}, {"date": "2024-03-01", "close": 11.74, "volume": 5691290.0}, {"date": "2024-03-04", "close": 11.63, "volume": 8042986.0}, {"date": "2024-03-05", "close": 11.56, "volume": 4959492.0}, {"date": "2024-03-06", "close": 11.65, "volume": 4853275.0}, {"date": "2024-03-07", "close": 12.1, "volume": 4985134.0}, {"date": "2024-03-08", "close": 12.01, "volume": 3539994.0}, {"date": "2024-03-11", "close": 11.99, "volume": 4015463.0}, {"date": "2024-03-12", "close": 11.75, "volume": 5617208.0}, {"date": "2024-03-13", "close": 11.32, "volume": 12679230.0}, {"date": "2024-03-14", "close": 11.51, "volume": 9145830.0}, {"date": "2024-03-15", "close": 11.54, "volume": 8887159.0}, {"date": "2024-03-18", "close": 11.65, "volume": 5028753.0}, {"date": "2024-03-19", "close": 11.92, "volume": 6351392.0}, {"date": "2024-03-20", "close": 11.73, "volume": 8741581.0}, {"date": "2024-03-21", "close": 11.84, "volume": 6699173.0}, {"date": "2024-03-22", "close": 11.69, "volume": 4322883.0}, {"date": "2024-03-25", "close": 11.84, "volume": 5454628.0}, {"date": "2024-03-26", "close": 11.69, "volume": 3833650.0}, {"date": "2024-03-27", "close": 12.05, "volume": 5255295.0}, {"date": "2024-03-28", "close": 11.94, "volume": 11047930.0}, {"date": "2024-04-01", "close": 11.75, "volume": 6511030.0}, {"date": "2024-04-02", "close": 11.92, "volume": 6264801.0}, {"date": "2024-04-03", "close": 12.32, "volume": 8538710.0}, {"date": "2024-04-04", "close": 12.15, "volume": 6709322.0}, {"date": "2024-04-05", "close": 12.52, "volume": 6682957.0}, {"date": "2024-04-08", "close": 12.12, "volume": 4537110.0}, {"date": "2024-04-09", "close": 12.02, "volume": 3784107.0}, {"date": "2024-04-10", "close": 12.11, "volume": 3739367.0}, {"date": "2024-04-11", "close": 11.82, "volume": 3462950.0}, {"date": "2024-04-12", "close": 11.68, "volume": 6272185.0}, {"date": "2024-04-15", "close": 11.49, "volume": 5087441.0}, {"date": "2024-04-16", "close": 11.33, "volume": 5301635.0}, {"date": "2024-04-17", "close": 11.22, "volume": 4505174.0}, {"date": "2024-04-18", "close": 11.34, "volume": 8579535.0}, {"date": "2024-04-19", "close": 11.51, "volume": 4694930.0}, {"date": "2024-04-22", "close": 11.34, "volume": 6505197.0}, {"date": "2024-04-23", "close": 11.6, "volume": 4805607.0}, {"date": "2024-04-24", "close": 11.53, "volume": 6967125.0}, {"date": "2024-04-25", "close": 11.26, "volume": 5560444.0}, {"date": "2024-04-26", "close": 11.25, "volume": 5225125.0}, {"date": "2024-04-29", "close": 11.26, "volume": 5430724.0}, {"date": "2024-04-30", "close": 10.82, "volume": 7801555.0}, {"date": "2024-05-01", "close": 10.5, "volume": 7443112.0}, {"date": "2024-05-02", "close": 10.59, "volume": 14922600.0}, {"date": "2024-05-03", "close": 10.68, "volume": 6862023.0}, {"date": "2024-05-06", "close": 10.97, "volume": 8510124.0}, {"date": "2024-05-07", "close": 11.0, "volume": 6878640.0}, {"date": "2024-05-08", "close": 10.77, "volume": 5116084.0}, {"date": "2024-05-09", "close": 11.16, "volume": 8551245.0}, {"date": "2024-05-10", "close": 10.89, "volume": 4437147.0}, {"date": "2024-05-13", "close": 10.94, "volume": 6057003.0}, {"date": "2024-05-14", "close": 11.0, "volume": 3091045.0}, {"date": "2024-05-15", "close": 11.01, "volume": 4617408.0}, {"date": "2024-05-16", "close": 11.06, "volume": 4554556.0}, {"date": "2024-05-17", "close": 11.31, "volume": 5640823.0}, {"date": "2024-05-20", "close": 11.6, "volume": 5227995.0}, {"date": "2024-05-21", "close": 11.47, "volume": 4337511.0}, {"date": "2024-05-22", "close": 10.98, "volume": 4868916.0}, {"date": "2024-05-23", "close": 10.74, "volume": 5207187.0}, {"date": "2024-05-24", "close": 10.8, "volume": 4103903.0}, {"date": "2024-05-28", "close": 11.0, "volume": 4681893.0}, {"date": "2024-05-29", "close": 10.56, "volume": 7669586.0}, {"date": "2024-05-30", "close": 10.58, "volume": 4520103.0}, {"date": "2024-05-31", "close": 11.02, "volume": 8701223.0}, {"date": "2024-06-03", "close": 10.4, "volume": 6353350.0}, {"date": "2024-06-04", "close": 10.18, "volume": 7611553.0}, {"date": "2024-06-05", "close": 10.35, "volume": 9257257.0}, {"date": "2024-06-06", "close": 10.35, "volume": 4896649.0}, {"date": "2024-06-07", "close": 10.22, "volume": 5957466.0}, {"date": "2024-06-10", "close": 10.42, "volume": 8348451.0}, {"date": "2024-06-11", "close": 10.41, "volume": 5221058.0}, {"date": "2024-06-12", "close": 10.44, "volume": 4164419.0}, {"date": "2024-06-13", "close": 10.1, "volume": 5754129.0}, {"date": "2024-06-14", "close": 9.83, "volume": 7913001.0}, {"date": "2024-06-17", "close": 9.91, "volume": 7111265.0}, {"date": "2024-06-18", "close": 9.86, "volume": 9065585.0}, {"date": "2024-06-20", "close": 10.01, "volume": 7023011.0}, {"date": "2024-06-21", "close": 10.1, "volume": 42674590.0}, {"date": "2024-06-24", "close": 10.36, "volume": 5955172.0}, {"date": "2024-06-25", "close": 10.31, "volume": 4210056.0}, {"date": "2024-06-26", "close": 10.09, "volume": 6276487.0}, {"date": "2024-06-27", "close": 10.16, "volume": 4467544.0}, {"date": "2024-06-28", "close": 10.36, "volume": 16327630.0}, {"date": "2024-07-01", "close": 10.09, "volume": 5137477.0}, {"date": "2024-07-02", "close": 10.06, "volume": 6422697.0}, {"date": "2024-07-03", "close": 10.13, "volume": 3902576.0}, {"date": "2024-07-05", "close": 9.91, "volume": 5183971.0}, {"date": "2024-07-08", "close": 9.74, "volume": 6422177.0}, {"date": "2024-07-09", "close": 9.78, "volume": 9130181.0}, {"date": "2024-07-10", "close": 9.81, "volume": 4484382.0}, {"date": "2024-07-11", "close": 10.19, "volume": 6238209.0}, {"date": "2024-07-12", "close": 10.25, "volume": 4387004.0}, {"date": "2024-07-15", "close": 10.49, "volume": 9382205.0}, {"date": "2024-07-16", "close": 10.85, "volume": 9706266.0}, {"date": "2024-07-17", "close": 11.0, "volume": 8632121.0}, {"date": "2024-07-18", "close": 10.71, "volume": 7258407.0}, {"date": "2024-07-19", "close": 10.38, "volume": 8399934.0}, {"date": "2024-07-22", "close": 10.22, "volume": 8077776.0}, {"date": "2024-07-23", "close": 10.18, "volume": 9059520.0}, {"date": "2024-07-24", "close": 9.93, "volume": 10742110.0}, {"date": "2024-07-25", "close": 10.44, "volume": 13129220.0}, {"date": "2024-07-26", "close": 10.43, "volume": 10483110.0}, {"date": "2024-07-29", "close": 10.17, "volume": 5438643.0}, {"date": "2024-07-30", "close": 10.65, "volume": 8640435.0}, {"date": "2024-07-31", "close": 10.99, "volume": 9672833.0}, {"date": "2024-08-01", "close": 10.21, "volume": 7261854.0}, {"date": "2024-08-02", "close": 9.67, "volume": 7936312.0}, {"date": "2024-08-05", "close": 8.92, "volume": 11419130.0}, {"date": "2024-08-06", "close": 8.7, "volume": 8499400.0}, {"date": "2024-08-07", "close": 8.65, "volume": 6130939.0}, {"date": "2024-08-08", "close": 8.87, "volume": 5294155.0}, {"date": "2024-08-09", "close": 8.97, "volume": 8747311.0}, {"date": "2024-08-12", "close": 8.94, "volume": 3575365.0}, {"date": "2024-08-13", "close": 8.79, "volume": 4621470.0}, {"date": "2024-08-14", "close": 8.75, "volume": 3956231.0}, {"date": "2024-08-15", "close": 9.03, "volume": 4810222.0}, {"date": "2024-08-16", "close": 9.13, "volume": 6579714.0}, {"date": "2024-08-19", "close": 9.44, "volume": 9172437.0}, {"date": "2024-08-20", "close": 9.06, "volume": 5502558.0}, {"date": "2024-08-21", "close": 9.11, "volume": 5976156.0}, {"date": "2024-08-22", "close": 9.02, "volume": 3571835.0}, {"date": "2024-08-23", "close": 9.31, "volume": 7871932.0}, {"date": "2024-08-26", "close": 9.4, "volume": 4646398.0}, {"date": "2024-08-27", "close": 9.22, "volume": 4545334.0}, {"date": "2024-08-28", "close": 9.07, "volume": 6183445.0}, {"date": "2024-08-29", "close": 9.35, "volume": 5913533.0}, {"date": "2024-08-30", "close": 9.21, "volume": 6754551.0}, {"date": "2024-09-03", "close": 8.73, "volume": 6548609.0}, {"date": "2024-09-04", "close": 8.45, "volume": 6012023.0}, {"date": "2024-09-05", "close": 8.33, "volume": 5140237.0}, {"date": "2024-09-06", "close": 8.2, "volume": 6651629.0}, {"date": "2024-09-09", "close": 8.13, "volume": 6755584.0}, {"date": "2024-09-10", "close": 7.86, "volume": 6071782.0}, {"date": "2024-09-11", "close": 7.83, "volume": 7641648.0}, {"date": "2024-09-12", "close": 7.91, "volume": 5365461.0}, {"date": "2024-09-13", "close": 7.91, "volume": 4573852.0}, {"date": "2024-09-16", "close": 8.13, "volume": 4039532.0}, {"date": "2024-09-17", "close": 8.4, "volume": 4138210.0}, {"date": "2024-09-18", "close": 8.23, "volume": 5667771.0}, {"date": "2024-09-19", "close": 8.5, "volume": 4628977.0}, {"date": "2024-09-20", "close": 8.37, "volume": 20328800.0}, {"date": "2024-09-23", "close": 8.53, "volume": 4537394.0}, {"date": "2024-09-24", "close": 8.27, "volume": 9449459.0}, {"date": "2024-09-25", "close": 7.89, "volume": 6590798.0}, {"date": "2024-09-26", "close": 7.5, "volume": 9968047.0}, {"date": "2024-09-27", "close": 7.62, "volume": 6401157.0}, {"date": "2024-09-30", "close": 7.65, "volume": 6529377.0}, {"date": "2024-10-01", "close": 7.92, "volume": 8902130.0}, {"date": "2024-10-02", "close": 8.01, "volume": 7070533.0}, {"date": "2024-10-03", "close": 8.29, "volume": 7727911.0}, {"date": "2024-10-04", "close": 8.48, "volume": 8841609.0}, {"date": "2024-10-07", "close": 8.56, "volume": 8913066.0}, {"date": "2024-10-08", "close": 8.19, "volume": 9010898.0}, {"date": "2024-10-09", "close": 8.04, "volume": 7856922.0}, {"date": "2024-10-10", "close": 8.07, "volume": 6929168.0}, {"date": "2024-10-11", "close": 8.29, "volume": 7580808.0}, {"date": "2024-10-14", "close": 8.25, "volume": 5410722.0}, {"date": "2024-10-15", "close": 7.89, "volume": 9138022.0}, {"date": "2024-10-16", "close": 8.05, "volume": 8444408.0}, {"date": "2024-10-17", "close": 7.97, "volume": 10977750.0}, {"date": "2024-10-18", "close": 7.98, "volume": 13755040.0}, {"date": "2024-10-21", "close": 7.9, "volume": 9279618.0}, {"date": "2024-10-22", "close": 7.86, "volume": 9894471.0}, {"date": "2024-10-23", "close": 7.8, "volume": 9335829.0}, {"date": "2024-10-24", "close": 7.97, "volume": 15640770.0}, {"date": "2024-10-25", "close": 8.17, "volume": 12017020.0}, {"date": "2024-10-28", "close": 7.98, "volume": 10734010.0}, {"date": "2024-10-29", "close": 7.79, "volume": 8278594.0}, {"date": "2024-10-30", "close": 7.85, "volume": 10366290.0}, {"date": "2024-10-31", "close": 7.67, "volume": 10678460.0}, {"date": "2024-11-01", "close": 7.42, "volume": 9479094.0}, {"date": "2024-11-04", "close": 7.61, "volume": 11018820.0}, {"date": "2024-11-05", "close": 7.69, "volume": 9131864.0}, {"date": "2024-11-06", "close": 8.5, "volume": 17643700.0}, {"date": "2024-11-07", "close": 8.4, "volume": 9125701.0}, {"date": "2024-11-08", "close": 8.295, "volume": 5755855.0}, {"date": "2024-11-11", "close": 8.7, "volume": 8591807.0}, {"date": "2024-11-12", "close": 8.39, "volume": 6122011.0}, {"date": "2024-11-13", "close": 8.37, "volume": 6923911.0}, {"date": "2024-11-14", "close": 8.26, "volume": 6267441.0}, {"date": "2024-11-15", "close": 8.04, "volume": 6472380.0}, {"date": "2024-11-18", "close": 8.28, "volume": 7148681.0}, {"date": "2024-11-19", "close": 8.11, "volume": 4668251.0}, {"date": "2024-11-20", "close": 8.13, "volume": 4545960.0}, {"date": "2024-11-21", "close": 8.36, "volume": 6043423.0}, {"date": "2024-11-22", "close": 8.68, "volume": 10438880.0}, {"date": "2024-11-25", "close": 8.62, "volume": 11098940.0}, {"date": "2024-11-26", "close": 8.34, "volume": 6904924.0}, {"date": "2024-11-27", "close": 8.46, "volume": 5869562.0}, {"date": "2024-11-29", "close": 8.4, "volume": 2874478.0}, {"date": "2024-12-02", "close": 8.33, "volume": 4964844.0}, {"date": "2024-12-03", "close": 8.2, "volume": 7250775.0}, {"date": "2024-12-04", "close": 8.19, "volume": 7119881.0}, {"date": "2024-12-05", "close": 8.13, "volume": 6356566.0}, {"date": "2024-12-06", "close": 7.49, "volume": 13252820.0}, {"date": "2024-12-09", "close": 7.69, "volume": 9176318.0}, {"date": "2024-12-10", "close": 7.84, "volume": 7326191.0}, {"date": "2024-12-11", "close": 7.81, "volume": 8861437.0}, {"date": "2024-12-12", "close": 7.62, "volume": 7416038.0}, {"date": "2024-12-13", "close": 7.72, "volume": 6560875.0}, {"date": "2024-12-16", "close": 7.54, "volume": 6333313.0}, {"date": "2024-12-17", "close": 7.34, "volume": 10254770.0}, {"date": "2024-12-18", "close": 7.26, "volume": 17014820.0}, {"date": "2024-12-19", "close": 7.29, "volume": 12176130.0}, {"date": "2024-12-20", "close": 7.68, "volume": 30319290.0}, {"date": "2024-12-23", "close": 7.52, "volume": 11754850.0}, {"date": "2024-12-24", "close": 7.68, "volume": 4468826.0}, {"date": "2024-12-26", "close": 7.82, "volume": 6491081.0}, {"date": "2024-12-27", "close": 7.85, "volume": 6745862.0}, {"date": "2024-12-30", "close": 8.11, "volume": 9910475.0}, {"date": "2024-12-31", "close": 8.26, "volume": 7460361.0}, {"date": "2025-01-02", "close": 8.53, "volume": 6150696.0}, {"date": "2025-01-03", "close": 8.57, "volume": 7011431.0}, {"date": "2025-01-06", "close": 8.62, "volume": 7369858.0}, {"date": "2025-01-07", "close": 8.62, "volume": 7609529.0}, {"date": "2025-01-08", "close": 8.42, "volume": 6877629.0}, {"date": "2025-01-10", "close": 8.5, "volume": 8781411.0}, {"date": "2025-01-13", "close": 8.68, "volume": 8008312.0}, {"date": "2025-01-14", "close": 8.95, "volume": 6968704.0}, {"date": "2025-01-15", "close": 9.33, "volume": 7330821.0}, {"date": "2025-01-16", "close": 9.45, "volume": 8817301.0}, {"date": "2025-01-17", "close": 9.29, "volume": 9201401.0}, {"date": "2025-01-21", "close": 9.25, "volume": 6655950.0}, {"date": "2025-01-22", "close": 9.13, "volume": 10689510.0}, {"date": "2025-01-23", "close": 9.02, "volume": 8169558.0}, {"date": "2025-01-24", "close": 8.75, "volume": 8413743.0}, {"date": "2025-01-27", "close": 8.4, "volume": 8330071.0}, {"date": "2025-01-28", "close": 8.28, "volume": 9436102.0}, {"date": "2025-01-29", "close": 8.27, "volume": 8228353.0}, {"date": "2025-01-30", "close": 8.24, "volume": 8569413.0}, {"date": "2025-01-31", "close": 8.07, "volume": 12795770.0}, {"date": "2025-02-03", "close": 7.88, "volume": 8928029.0}, {"date": "2025-02-04", "close": 8.21, "volume": 11877820.0}, {"date": "2025-02-05", "close": 8.38, "volume": 13598080.0}, {"date": "2025-02-06", "close": 8.38, "volume": 16639020.0}, {"date": "2025-02-07", "close": 8.62, "volume": 11734420.0}, {"date": "2025-02-10", "close": 8.98, "volume": 11221720.0}, {"date": "2025-02-11", "close": 9.23, "volume": 12145970.0}, {"date": "2025-02-12", "close": 8.73, "volume": 11860760.0}, {"date": "2025-02-13", "close": 9.08, "volume": 9315426.0}, {"date": "2025-02-14", "close": 8.92, "volume": 8147966.0}, {"date": "2025-02-18", "close": 9.09, "volume": 7078953.0}, {"date": "2025-02-19", "close": 8.86, "volume": 6019101.0}, {"date": "2025-02-20", "close": 8.83, "volume": 5825808.0}, {"date": "2025-02-21", "close": 8.34, "volume": 8875593.0}, {"date": "2025-02-24", "close": 8.27, "volume": 7707496.0}, {"date": "2025-02-25", "close": 8.11, "volume": 9258169.0}, {"date": "2025-02-26", "close": 7.9, "volume": 9067614.0}, {"date": "2025-02-27", "close": 8.11, "volume": 13553710.0}, {"date": "2025-02-28", "close": 8.31, "volume": 8509443.0}, {"date": "2025-03-03", "close": 7.49, "volume": 18383250.0}, {"date": "2025-03-04", "close": 7.51, "volume": 16698160.0}, {"date": "2025-03-05", "close": 7.3, "volume": 15405600.0}, {"date": "2025-03-06", "close": 7.15, "volume": 10422770.0}, {"date": "2025-03-07", "close": 7.51, "volume": 14799640.0}, {"date": "2025-03-10", "close": 7.38, "volume": 13694580.0}, {"date": "2025-03-11", "close": 7.8, "volume": 17926110.0}, {"date": "2025-03-12", "close": 7.84, "volume": 16669100.0}, {"date": "2025-03-13", "close": 7.61, "volume": 9049780.0}, {"date": "2025-03-14", "close": 7.91, "volume": 14881380.0}, {"date": "2025-03-17", "close": 7.86, "volume": 11809590.0}, {"date": "2025-03-18", "close": 7.92, "volume": 12322430.0}, {"date": "2025-03-19", "close": 8.43, "volume": 12234590.0}, {"date": "2025-03-20", "close": 8.41, "volume": 9824527.0}, {"date": "2025-03-21", "close": 8.38, "volume": 30315980.0}, {"date": "2025-03-24", "close": 8.46, "volume": 10236240.0}, {"date": "2025-03-25", "close": 8.49, "volume": 9970842.0}, {"date": "2025-03-26", "close": 8.57, "volume": 10349100.0}, {"date": "2025-03-27", "close": 8.38, "volume": 8033177.0}, {"date": "2025-03-28", "close": 8.19, "volume": 9577740.0}, {"date": "2025-03-31", "close": 8.22, "volume": 6756667.0}, {"date": "2025-04-01", "close": 8.38, "volume": 5674733.0}, {"date": "2025-04-02", "close": 8.56, "volume": 9444910.0}, {"date": "2025-04-03", "close": 6.93, "volume": 13384560.0}, {"date": "2025-04-04", "close": 5.66, "volume": 18658800.0}, {"date": "2025-04-07", "close": 5.69, "volume": 15991340.0}, {"date": "2025-04-08", "close": 5.46, "volume": 14320810.0}, {"date": "2025-04-09", "close": 6.56, "volume": 17696920.0}, {"date": "2025-04-10", "close": 5.59, "volume": 12219840.0}, {"date": "2025-04-11", "close": 5.76, "volume": 6984650.0}, {"date": "2025-04-14", "close": 5.75, "volume": 10754940.0}, {"date": "2025-04-15", "close": 5.79, "volume": 10698690.0}, {"date": "2025-04-16", "close": 5.83, "volume": 16455290.0}, {"date": "2025-04-17", "close": 6.07, "volume": 18649020.0}, {"date": "2025-04-21", "close": 5.88, "volume": 18191270.0}, {"date": "2025-04-22", "close": 5.88, "volume": 22295310.0}, {"date": "2025-04-23", "close": 5.88, "volume": 16179250.0}, {"date": "2025-04-24", "close": 6.1, "volume": 19958980.0}, {"date": "2025-04-25", "close": 6.09, "volume": 13104190.0}, {"date": "2025-04-28", "close": 6.01, "volume": 9856499.0}, {"date": "2025-04-29", "close": 5.95, "volume": 14734100.0}, {"date": "2025-04-30", "close": 5.64, "volume": 17068570.0}, {"date": "2025-05-01", "close": 5.86, "volume": 16252430.0}, {"date": "2025-05-02", "close": 6.03, "volume": 11460120.0}, {"date": "2025-05-05", "close": 5.6, "volume": 16110180.0}, {"date": "2025-05-06", "close": 5.54, "volume": 15477660.0}, {"date": "2025-05-07", "close": 5.57, "volume": 13195800.0}, {"date": "2025-05-08", "close": 5.84, "volume": 14362630.0}, {"date": "2025-05-09", "close": 5.99, "volume": 10509000.0}, {"date": "2025-05-12", "close": 6.32, "volume": 19457620.0}, {"date": "2025-05-13", "close": 6.37, "volume": 15722250.0}, {"date": "2025-05-14", "close": 6.28, "volume": 10718350.0}, {"date": "2025-05-15", "close": 6.12, "volume": 8955799.0}, {"date": "2025-05-16", "close": 6.11, "volume": 11265170.0}, {"date": "2025-05-19", "close": 5.93, "volume": 9358870.0}, {"date": "2025-05-20", "close": 5.84, "volume": 12380030.0}, {"date": "2025-05-21", "close": 5.59, "volume": 16826320.0}, {"date": "2025-05-22", "close": 5.69, "volume": 13082740.0}, {"date": "2025-05-23", "close": 5.72, "volume": 13670870.0}, {"date": "2025-05-27", "close": 5.78, "volume": 14275600.0}, {"date": "2025-05-28", "close": 5.61, "volume": 14320410.0}, {"date": "2025-05-29", "close": 5.65, "volume": 15157780.0}, {"date": "2025-05-30", "close": 5.52, "volume": 18043650.0}, {"date": "2025-06-02", "close": 5.51, "volume": 15698550.0}, {"date": "2025-06-03", "close": 5.76, "volume": 15675700.0}, {"date": "2025-06-04", "close": 5.61, "volume": 11671450.0}, {"date": "2025-06-05", "close": 5.57, "volume": 9727888.0}, {"date": "2025-06-06", "close": 5.8, "volume": 6113740.0}, {"date": "2025-06-09", "close": 5.93, "volume": 9620273.0}, {"date": "2025-06-10", "close": 6.16, "volume": 13429120.0}, {"date": "2025-06-11", "close": 6.35, "volume": 13379660.0}, {"date": "2025-06-12", "close": 6.35, "volume": 8120687.0}, {"date": "2025-06-13", "close": 6.53, "volume": 16459860.0}, {"date": "2025-06-16", "close": 6.43, "volume": 9350675.0}, {"date": "2025-06-17", "close": 6.565, "volume": 11372100.0}, {"date": "2025-06-18", "close": 6.44, "volume": 15586020.0}, {"date": "2025-06-20", "close": 6.35, "volume": 18234690.0}, {"date": "2025-06-23", "close": 6.04, "volume": 16953400.0}, {"date": "2025-06-24", "close": 5.98, "volume": 14107090.0}, {"date": "2025-06-25", "close": 5.75, "volume": 15803600.0}, {"date": "2025-06-26", "close": 5.885, "volume": 16036830.0}, {"date": "2025-06-27", "close": 5.91, "volume": 20362480.0}, {"date": "2025-06-30", "close": 5.93, "volume": 7977847.0}, {"date": "2025-07-01", "close": 6.1, "volume": 13720910.0}, {"date": "2025-07-02", "close": 6.35, "volume": 10420980.0}, {"date": "2025-07-03", "close": 6.31, "volume": 4256292.0}, {"date": "2025-07-07", "close": 6.17, "volume": 9237772.0}, {"date": "2025-07-08", "close": 6.6, "volume": 11797500.0}, {"date": "2025-07-09", "close": 6.53, "volume": 5352110.0}, {"date": "2025-07-10", "close": 6.56, "volume": 6476397.0}, {"date": "2025-07-11", "close": 6.55, "volume": 6094992.0}, {"date": "2025-07-14", "close": 6.3, "volume": 8448774.0}, {"date": "2025-07-15", "close": 5.93, "volume": 7623580.0}, {"date": "2025-07-16", "close": 5.92, "volume": 10040070.0}, {"date": "2025-07-17", "close": 6.03, "volume": 9970399.0}, {"date": "2025-07-18", "close": 5.94, "volume": 7550865.0}, {"date": "2025-07-21", "close": 5.83, "volume": 6767770.0}, {"date": "2025-07-22", "close": 5.86, "volume": 10751940.0}, {"date": "2025-07-23", "close": 6.17, "volume": 15823280.0}, {"date": "2025-07-24", "close": 6.1, "volume": 12488360.0}, {"date": "2025-07-25", "close": 5.92, "volume": 10520870.0}, {"date": "2025-07-28", "close": 6.24, "volume": 8271091.0}, {"date": "2025-07-29", "close": 6.35, "volume": 9341869.0}, {"date": "2025-07-30", "close": 6.1, "volume": 8824294.0}, {"date": "2025-07-31", "close": 5.91, "volume": 10311130.0}, {"date": "2025-08-01", "close": 5.54, "volume": 8985871.0}, {"date": "2025-08-04", "close": 5.47, "volume": 7728100.0}, {"date": "2025-08-05", "close": 5.59, "volume": 8629159.0}, {"date": "2025-08-06", "close": 5.44, "volume": 7170271.0}, {"date": "2025-08-07", "close": 5.35, "volume": 9190328.0}, {"date": "2025-08-08", "close": 5.43, "volume": 6674304.0}, {"date": "2025-08-11", "close": 5.41, "volume": 6330288.0}, {"date": "2025-08-12", "close": 5.6, "volume": 6554420.0}, {"date": "2025-08-13", "close": 5.58, "volume": 8622414.0}, {"date": "2025-08-14", "close": 5.61, "volume": 8660548.0}, {"date": "2025-08-15", "close": 5.38, "volume": 7629670.0}, {"date": "2025-08-18", "close": 5.39, "volume": 9793568.0}, {"date": "2025-08-19", "close": 5.38, "volume": 6853428.0}, {"date": "2025-08-20", "close": 5.29, "volume": 8341628.0}, {"date": "2025-08-21", "close": 5.39, "volume": 7306555.0}, {"date": "2025-08-22", "close": 5.81, "volume": 8689945.0}, {"date": "2025-08-25", "close": 5.76, "volume": 5704793.0}, {"date": "2025-08-26", "close": 5.67, "volume": 8045524.0}, {"date": "2025-08-27", "close": 5.71, "volume": 7786751.0}, {"date": "2025-08-28", "close": 5.74, "volume": 7311646.0}, {"date": "2025-08-29", "close": 5.81, "volume": 7014685.0}, {"date": "2025-09-02", "close": 5.74, "volume": 6812876.0}, {"date": "2025-09-03", "close": 5.52, "volume": 6793304.0}, {"date": "2025-09-04", "close": 5.83, "volume": 10548220.0}, {"date": "2025-09-05", "close": 5.67, "volume": 7975202.0}, {"date": "2025-09-08", "close": 5.62, "volume": 7800437.0}, {"date": "2025-09-09", "close": 5.5, "volume": 6716427.0}, {"date": "2025-09-10", "close": 5.47, "volume": 13499320.0}, {"date": "2025-09-11", "close": 5.56, "volume": 8866805.0}, {"date": "2025-09-12", "close": 5.54, "volume": 7745123.0}, {"date": "2025-09-15", "close": 5.41, "volume": 6538188.0}, {"date": "2025-09-16", "close": 5.62, "volume": 6127623.0}, {"date": "2025-09-17", "close": 5.48, "volume": 8653847.0}, {"date": "2025-09-18", "close": 5.53, "volume": 5890050.0}, {"date": "2025-09-19", "close": 5.35, "volume": 15244530.0}, {"date": "2025-09-22", "close": 5.39, "volume": 7136508.0}, {"date": "2025-09-23", "close": 5.49, "volume": 8808554.0}, {"date": "2025-09-24", "close": 5.52, "volume": 6499995.0}, {"date": "2025-09-25", "close": 5.5, "volume": 5829204.0}, {"date": "2025-09-26", "close": 5.58, "volume": 7976010.0}, {"date": "2025-09-29", "close": 5.32, "volume": 7611323.0}, {"date": "2025-09-30", "close": 5.18, "volume": 10555590.0}, {"date": "2025-10-01", "close": 5.37, "volume": 9936199.0}, {"date": "2025-10-02", "close": 5.34, "volume": 6524086.0}, {"date": "2025-10-03", "close": 5.56, "volume": 13659020.0}, {"date": "2025-10-06", "close": 5.81, "volume": 10915030.0}, {"date": "2025-10-07", "close": 5.93, "volume": 9081680.0}, {"date": "2025-10-08", "close": 5.9, "volume": 6818959.0}, {"date": "2025-10-09", "close": 5.71, "volume": 5321835.0}, {"date": "2025-10-10", "close": 5.37, "volume": 11034090.0}, {"date": "2025-10-13", "close": 5.67, "volume": 8655322.0}, {"date": "2025-10-14", "close": 5.68, "volume": 6353282.0}, {"date": "2025-10-15", "close": 5.73, "volume": 6134580.0}, {"date": "2025-10-16", "close": 5.62, "volume": 5961126.0}, {"date": "2025-10-17", "close": 5.51, "volume": 7917429.0}, {"date": "2025-10-20", "close": 5.77, "volume": 6537986.0}, {"date": "2025-10-21", "close": 6.03, "volume": 19851700.0}, {"date": "2025-10-22", "close": 6.08, "volume": 12162440.0}, {"date": "2025-10-23", "close": 6.76, "volume": 15876310.0}, {"date": "2025-10-24", "close": 6.63, "volume": 10031020.0}, {"date": "2025-10-27", "close": 6.56, "volume": 13341150.0}, {"date": "2025-10-28", "close": 6.26, "volume": 12879680.0}, {"date": "2025-10-29", "close": 6.49, "volume": 12861520.0}, {"date": "2025-10-30", "close": 6.3, "volume": 8884142.0}, {"date": "2025-10-31", "close": 6.27, "volume": 11869940.0}, {"date": "2025-11-03", "close": 6.4, "volume": 7918762.0}, {"date": "2025-11-04", "close": 6.01, "volume": 9131187.0}, {"date": "2025-11-05", "close": 6.07, "volume": 6960183.0}, {"date": "2025-11-06", "close": 6.07, "volume": 6672121.0}, {"date": "2025-11-07", "close": 6.08, "volume": 7311528.0}, {"date": "2025-11-10", "close": 6.15, "volume": 7095956.0}, {"date": "2025-11-11", "close": 6.39, "volume": 11162080.0}, {"date": "2025-11-12", "close": 5.97, "volume": 10926480.0}, {"date": "2025-11-13", "close": 5.85, "volume": 6488343.0}, {"date": "2025-11-14", "close": 5.98, "volume": 6095891.0}, {"date": "2025-11-17", "close": 5.79, "volume": 8917633.0}, {"date": "2025-11-18", "close": 5.79, "volume": 9650551.0}, {"date": "2025-11-19", "close": 5.62, "volume": 7845511.0}, {"date": "2025-11-20", "close": 5.41, "volume": 8656507.0}, {"date": "2025-11-21", "close": 5.53, "volume": 7948299.0}, {"date": "2025-11-24", "close": 5.59, "volume": 7856834.0}, {"date": "2025-11-25", "close": 5.71, "volume": 8088755.0}, {"date": "2025-11-26", "close": 5.68, "volume": 9014061.0}, {"date": "2025-11-28", "close": 5.81, "volume": 2936624.0}, {"date": "2025-12-01", "close": 5.87, "volume": 7625182.0}, {"date": "2025-12-02", "close": 5.95, "volume": 10834020.0}, {"date": "2025-12-03", "close": 6.28, "volume": 11488100.0}, {"date": "2025-12-04", "close": 6.48, "volume": 9141047.0}, {"date": "2025-12-05", "close": 6.32, "volume": 4979063.0}, {"date": "2025-12-08", "close": 6.27, "volume": 5586870.0}, {"date": "2025-12-09", "close": 6.32, "volume": 5384131.0}, {"date": "2025-12-10", "close": 6.46, "volume": 12217040.0}, {"date": "2025-12-11", "close": 6.35, "volume": 5857414.0}, {"date": "2025-12-12", "close": 6.21, "volume": 5733179.0}, {"date": "2025-12-15", "close": 6.22, "volume": 9086040.0}, {"date": "2025-12-16", "close": 5.89, "volume": 9081988.0}, {"date": "2025-12-17", "close": 5.95, "volume": 11209810.0}, {"date": "2025-12-18", "close": 5.77, "volume": 8266176.0}, {"date": "2025-12-19", "close": 5.83, "volume": 15279310.0}, {"date": "2025-12-22", "close": 5.89, "volume": 7568995.0}, {"date": "2025-12-23", "close": 5.9, "volume": 6636269.0}, {"date": "2025-12-24", "close": 5.91, "volume": 3140688.0}, {"date": "2025-12-26", "close": 5.85, "volume": 5349763.0}, {"date": "2025-12-29", "close": 5.93, "volume": 7400153.0}, {"date": "2025-12-30", "close": 6.08, "volume": 9860272.0}, {"date": "2025-12-31", "close": 6.11, "volume": 4956894.0}, {"date": "2026-01-02", "close": 6.47, "volume": 12972400.0}, {"date": "2026-01-05", "close": 6.79, "volume": 16187610.0}, {"date": "2026-01-06", "close": 6.64, "volume": 13835600.0}, {"date": "2026-01-07", "close": 6.61, "volume": 10756240.0}, {"date": "2026-01-08", "close": 7.03, "volume": 18568660.0}, {"date": "2026-01-09", "close": 6.81, "volume": 12100630.0}, {"date": "2026-01-12", "close": 6.75, "volume": 9642183.0}, {"date": "2026-01-13", "close": 7.15, "volume": 13623010.0}, {"date": "2026-01-14", "close": 7.13, "volume": 13249280.0}, {"date": "2026-01-15", "close": 7.11, "volume": 7088032.0}, {"date": "2026-01-16", "close": 7.15, "volume": 10540530.0}, {"date": "2026-01-20", "close": 7.09, "volume": 8505384.0}, {"date": "2026-01-21", "close": 7.36, "volume": 15913960.0}, {"date": "2026-01-22", "close": 7.39, "volume": 11565760.0}, {"date": "2026-01-23", "close": 7.3, "volume": 9466435.0}, {"date": "2026-01-26", "close": 7.35, "volume": 7252848.0}, {"date": "2026-01-27", "close": 7.44, "volume": 7489620.0}, {"date": "2026-01-28", "close": 7.33, "volume": 10830010.0}, {"date": "2026-01-29", "close": 7.54, "volume": 11422040.0}, {"date": "2026-01-30", "close": 7.53, "volume": 9039265.0}, {"date": "2026-02-02", "close": 7.59, "volume": 9356461.0}, {"date": "2026-02-03", "close": 7.81, "volume": 10650400.0}, {"date": "2026-02-04", "close": 7.95, "volume": 13996320.0}, {"date": "2026-02-05", "close": 8.17, "volume": 22684820.0}, {"date": "2026-02-06", "close": 8.66, "volume": 11486760.0}, {"date": "2026-02-09", "close": 8.7, "volume": 8905577.0}, {"date": "2026-02-10", "close": 8.27, "volume": 8891972.0}, {"date": "2026-02-11", "close": 8.57, "volume": 12395490.0}, {"date": "2026-02-12", "close": 8.14, "volume": 10504300.0}, {"date": "2026-02-13", "close": 8.1, "volume": 12205230.0}, {"date": "2026-02-17", "close": 7.92, "volume": 10640280.0}, {"date": "2026-02-18", "close": 8.17, "volume": 11404890.0}, {"date": "2026-02-19", "close": 8.5, "volume": 11067180.0}, {"date": "2026-02-20", "close": 8.41, "volume": 7308261.0}, {"date": "2026-02-23", "close": 8.36, "volume": 9894377.0}, {"date": "2026-02-24", "close": 8.32, "volume": 8322169.0}, {"date": "2026-02-25", "close": 8.34, "volume": 7461303.0}, {"date": "2026-02-26", "close": 8.41, "volume": 8533509.0}, {"date": "2026-02-27", "close": 8.51, "volume": 6224499.0}, {"date": "2026-03-02", "close": 8.82, "volume": 13168050.0}, {"date": "2026-03-03", "close": 8.83, "volume": 13681950.0}, {"date": "2026-03-04", "close": 8.87, "volume": 8954412.0}, {"date": "2026-03-05", "close": 8.84, "volume": 11478220.0}, {"date": "2026-03-06", "close": 8.97, "volume": 11628650.0}, {"date": "2026-03-09", "close": 9.27, "volume": 18032750.0}, {"date": "2026-03-10", "close": 9.5, "volume": 13788570.0}, {"date": "2026-03-11", "close": 9.82, "volume": 12457820.0}, {"date": "2026-03-12", "close": 9.85, "volume": 9660381.0}, {"date": "2026-03-13", "close": 10.29, "volume": 16893090.0}, {"date": "2026-03-16", "close": 10.14, "volume": 9519715.0}, {"date": "2026-03-17", "close": 10.72, "volume": 13003600.0}, {"date": "2026-03-18", "close": 10.74, "volume": 11459010.0}, {"date": "2026-03-19", "close": 10.72, "volume": 9028006.0}, {"date": "2026-03-20", "close": 10.91, "volume": 14178840.0}, {"date": "2026-03-23", "close": 10.72, "volume": 14747540.0}, {"date": "2026-03-24", "close": 10.89, "volume": 7408513.0}, {"date": "2026-03-25", "close": 10.93, "volume": 8668007.0}, {"date": "2026-03-26", "close": 11.26, "volume": 6666171.0}, {"date": "2026-03-27", "close": 11.36, "volume": 11056980.0}, {"date": "2026-03-30", "close": 11.05, "volume": 11166890.0}, {"date": "2026-03-31", "close": 10.83, "volume": 14241490.0}, {"date": "2026-04-01", "close": 10.35, "volume": 10545230.0}, {"date": "2026-04-02", "close": 10.61, "volume": 8081748.0}, {"date": "2026-04-06", "close": 10.59, "volume": 4540109.0}, {"date": "2026-04-07", "close": 11.23, "volume": 11309750.0}, {"date": "2026-04-08", "close": 10.33, "volume": 22644910.0}, {"date": "2026-04-09", "close": 10.14, "volume": 9697193.0}, {"date": "2026-04-10", "close": 10.05, "volume": 9089288.0}, {"date": "2026-04-13", "close": 10.56, "volume": 12294910.0}, {"date": "2026-04-14", "close": 9.88, "volume": 12124480.0}, {"date": "2026-04-15", "close": 9.92, "volume": 9065685.0}, {"date": "2026-04-16", "close": 10.41, "volume": 8562897.0}, {"date": "2026-04-17", "close": 9.42, "volume": 15493190.0}, {"date": "2026-04-20", "close": 9.77, "volume": 8045090.0}, {"date": "2026-04-21", "close": 10.56, "volume": 11704360.0}, {"date": "2026-04-22", "close": 10.81, "volume": 12220900.0}, {"date": "2026-04-23", "close": 11.14, "volume": 18392510.0}, {"date": "2026-04-24", "close": 11.33, "volume": 7999566.0}, {"date": "2026-04-27", "close": 11.46, "volume": 10152580.0}, {"date": "2026-04-28", "close": 11.82, "volume": 7630985.0}, {"date": "2026-04-29", "close": 12.35, "volume": 7523297.0}, {"date": "2026-04-30", "close": 12.22, "volume": 9343726.0}, {"date": "2026-05-01", "close": 11.99, "volume": 11433210.0}, {"date": "2026-05-04", "close": 12.29, "volume": 7016293.0}, {"date": "2026-05-05", "close": 12.41, "volume": 7043955.0}, {"date": "2026-05-06", "close": 11.58, "volume": 11249210.0}, {"date": "2026-05-07", "close": 11.41, "volume": 6521028.0}, {"date": "2026-05-08", "close": 11.42, "volume": 5328055.0}, {"date": "2026-05-11", "close": 11.86, "volume": 5190116.0}, {"date": "2026-05-12", "close": 12.06, "volume": 5820758.0}, {"date": "2026-05-13", "close": 12.0, "volume": 5607103.0}, {"date": "2026-05-14", "close": 12.12, "volume": 6176698.0}, {"date": "2026-05-15", "close": 12.42, "volume": 6489400.0}, {"date": "2026-05-18", "close": 12.85, "volume": 10122430.0}, {"date": "2026-05-19", "close": 12.73, "volume": 8053787.0}, {"date": "2026-05-20", "close": 12.28, "volume": 6059663.0}, {"date": "2026-05-21", "close": 12.21, "volume": 9004141.0}, {"date": "2026-05-22", "close": 12.31, "volume": 5651879.0}, {"date": "2026-05-26", "close": 12.12, "volume": 8758097.0}, {"date": "2026-05-27", "close": 11.48, "volume": 9096767.0}, {"date": "2026-05-28", "close": 11.3, "volume": 5897228.0}, {"date": "2026-05-29", "close": 11.21, "volume": 9855566.0}, {"date": "2026-06-01", "close": 11.53, "volume": 8451055.0}, {"date": "2026-06-02", "close": 11.73, "volume": 6400959.0}, {"date": "2026-06-03", "close": 12.01, "volume": 8475834.0}, {"date": "2026-06-04", "close": 12.27, "volume": 14312460.0}, {"date": "2026-06-05", "close": 11.51, "volume": 10355380.0}, {"date": "2026-06-08", "close": 11.9, "volume": 6310145.0}, {"date": "2026-06-09", "close": 11.59, "volume": 7262070.0}, {"date": "2026-06-10", "close": 12.02, "volume": 6371373.0}, {"date": "2026-06-11", "close": 11.49, "volume": 8883987.0}, {"date": "2026-06-12", "close": 11.49, "volume": 7277688.0}, {"date": "2026-06-15", "close": 10.66, "volume": 13728110.0}, {"date": "2026-06-16", "close": 10.35, "volume": 12644610.0}, {"date": "2026-06-17", "close": 10.3, "volume": 10224170.0}, {"date": "2026-06-18", "close": 10.04, "volume": 13122290.0}, {"date": "2026-06-22", "close": 10.2, "volume": 8593684.0}, {"date": "2026-06-23", "close": 10.07, "volume": 4646858.0}, {"date": "2026-06-24", "close": 9.52, "volume": 16333000.0}, {"date": "2026-06-25", "close": 9.77, "volume": 8767211.0}, {"date": "2026-06-26", "close": 9.59, "volume": 14931180.0}, {"date": "2026-06-29", "close": 9.55, "volume": 8598845.0}, {"date": "2026-06-30", "close": 9.18, "volume": 13427430.0}, {"date": "2026-07-01", "close": 8.57, "volume": 15466060.0}, {"date": "2026-07-02", "close": 8.66, "volume": 10440060.0}, {"date": "2026-07-06", "close": 8.56, "volume": 9392189.0}, {"date": "2026-07-07", "close": 9.15, "volume": 11204470.0}, {"date": "2026-07-08", "close": 9.7, "volume": 15372980.0}, {"date": "2026-07-09", "close": 9.4, "volume": 7025881.0}, {"date": "2026-07-10", "close": 9.39, "volume": 4896482.0}, {"date": "2026-07-13", "close": 9.68, "volume": 5829700.0}, {"date": "2026-07-14", "close": 9.86, "volume": 6382978.0}, {"date": "2026-07-15", "close": 9.84, "volume": 7059173.0}, {"date": "2026-07-16", "close": 9.64, "volume": 6396530.0}, {"date": "2026-07-17", "close": 10.02, "volume": 8615883.0}, {"date": "2026-07-20", "close": 10.1, "volume": 8161355.0}, {"date": "2026-07-21", "close": 10.53, "volume": 12006440.0}, {"date": "2026-07-22", "close": 10.72, "volume": 8405122.0}, {"date": "2026-07-23", "close": 10.34, "volume": 13883420.0}, {"date": "2026-07-24", "close": 10.2, "volume": 6412027.0}, {"date": "2026-07-27", "close": 9.41, "volume": 9460114.0}, {"date": "2026-07-28", "close": 9.17, "volume": 10078330.0}, {"date": "2026-07-29", "close": 9.33, "volume": 9966459.0}, {"date": "2026-07-30", "close": 9.85, "volume": 14309290.0}, {"date": "2026-07-31", "close": 10.48, "volume": 13031800.0}, {"date": "2026-08-03", "close": 10.27, "volume": 9029057.0}, {"date": "2026-08-04", "close": 10.09, "volume": 10880280.0}, {"date": "2026-08-05", "close": 9.54, "volume": 8537820.0}, {"date": "2026-08-06", "close": 10.05, "volume": 9545122.0}, {"date": "2026-08-07", "close": 9.87, "volume": 5444515.0}, {"date": "2026-08-10", "close": 10.99, "volume": 9604270.0}, {"date": "2026-08-11", "close": 11.06, "volume": 6095560.0}, {"date": "2026-08-12", "close": 11.02, "volume": 5429245.0}, {"date": "2026-08-13", "close": 10.9, "volume": 4719761.0}, {"date": "2026-08-14", "close": 11.37, "volume": 6022992.0}], "refreshing": true}