{"ticker": "RRC", "overview": {"cik": "315852", "ticker": "RRC", "name": "RANGE RESOURCES CORP", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001885843-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002125", "price_sensitive": false}, {"form": "SD", "date": "2026-08-04", "title": "Form SD", "accession": "0000315852-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000315852-26-000018", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001193125-26-310446", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000315852-26-000015", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0001193125-26-267668", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001777676-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001968932-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001605218-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001885843-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001547332-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001623695-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001791932-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001184601-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000315852-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001000", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000547", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000315852-26-000011", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-21", "title": "Quarterly report", "accession": "0001193125-26-167076", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0000315852-26-000008", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "Insider transaction", "accession": "0001605218-26-000002", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0000315852-26-000005", "price_sensitive": false}]}, "description": "RANGE RESOURCES CORP trades as RRC on the NYSE and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 6 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RRC", "has_prices": true, "as_of": "2026-08-07", "last": 38.28, "prev_close": 38.57, "change": -0.28999999999999915, "change_pct": -0.007518796992481181, "session_volume": 1701705.0, "vwap_5": 39.06269548093348, "vwap_20": 38.21155593015501, "vwap_60": 38.32966495919196, "vwap_250": 38.35460866018943, "high_52w": 47.65, "low_52w": 33.43, "avg_volume_20": 3222226.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-004764", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "Lingotto Investment Management LLP", "who_key": "Lingotto Investment Management LLP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Lingotto Investment Management LLP takes a 5.11% passive stake in RRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1732768/0001172661-26-004764-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0000315066-26-002125", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "FMR LLC moves to a 5.3% passive stake in RRC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002125-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001386060-26-000045", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Boston Partners moves to a 5.09% passive stake in RRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000045-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001386060-26-000023", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Boston Partners moves to a 4.98% passive stake in RRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000023-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "HOUSE-2026-20034522-T7", "src": "CONGRESS", "ticker": "RRC", "cik": "", "company": "RANGE RESOURCES CORP", "company_raw": "w\nS O: UBS SEP IRA\nRange Resources Corporation\nCommon Stock", "who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Brian Babin offloads RRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261524}, {"id": "13DG-0002100119-26-001000", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "Range Resources Corp", "who_key": "RANGE RESOURCES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "RANGE RESOURCES CORP takes a 5.25% passive stake in RRC", "source_url": "https://www.sec.gov/Archives/edgar/data/315852/0002100119-26-001000-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000547", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "Range Resources Corp", "who_key": "RANGE RESOURCES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "RANGE RESOURCES CORP crosses 5% of RRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315852/0002100121-26-000547-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002164", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "Range Resources Corp", "who_key": "RANGE RESOURCES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "RANGE RESOURCES CORP adjusts its stake in RRC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315852/0000102909-26-002164-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20030932-T103", "src": "CONGRESS", "ticker": "RRC", "cik": "", "company": "RANGE RESOURCES CORP", "company_raw": "wab Brokerage Account 924\nSP Range Resources Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps RRC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656084}, {"id": "HOUSE-2025-20030891-T501", "src": "CONGRESS", "ticker": "RRC", "cik": "", "company": "RANGE RESOURCES CORP", "company_raw": "wab Brokerage Account 924\nSP Range Resources Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds RRC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674804}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-56", "src": "CONGRESS", "ticker": "RRC", "cik": "", "company": "RANGE RESOURCES CORP", "company_raw": "Range Resources Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads RRC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603604}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-38", "src": "CONGRESS", "ticker": "RRC", "cik": "", "company": "RANGE RESOURCES CORP", "company_raw": "Range Resources Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys RRC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885844}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-38", "src": "CONGRESS", "ticker": "RRC", "cik": "", "company": "RANGE RESOURCES CORP", "company_raw": "Range Resources Corporation Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys RRC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885844}, {"id": "SENATE-b03d6373009746c0bbc876d1b9a17fb9-2", "src": "CONGRESS", "ticker": "RRC", "cik": "", "company": "RANGE RESOURCES CORP", "company_raw": "Range Resources Corporation", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. James M Inhofe offloads RRC ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b03d6373-0097-46c0-bbc8-76d1b9a17fb9/", "trade_date": "2016-03-24", "timestamp": "2016-03-24", "mins": 5580884}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-004764", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "Lingotto Investment Management LLP", "who_key": "Lingotto Investment Management LLP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Lingotto Investment Management LLP takes a 5.11% passive stake in RRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1732768/0001172661-26-004764-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0000315066-26-002125", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "FMR LLC moves to a 5.3% passive stake in RRC", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002125-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001386060-26-000045", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Boston Partners moves to a 5.09% passive stake in RRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000045-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001386060-26-000023", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Boston Partners moves to a 4.98% passive stake in RRC", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000023-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-001000", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "Range Resources Corp", "who_key": "RANGE RESOURCES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "RANGE RESOURCES CORP takes a 5.25% passive stake in RRC", "source_url": "https://www.sec.gov/Archives/edgar/data/315852/0002100119-26-001000-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000547", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "Range Resources Corp", "who_key": "RANGE RESOURCES CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "RANGE RESOURCES CORP crosses 5% of RRC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315852/0002100121-26-000547-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002164", "src": "13DG", "ticker": "RRC", "cik": "315852", "company": "RANGE RESOURCES CORP", "company_raw": "RANGE RESOURCES CORP", "who": "Range Resources Corp", "who_key": "RANGE RESOURCES CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "RANGE RESOURCES CORP adjusts its stake in RRC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/315852/0000102909-26-002164-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Range Resources Corporation Common Stock", "new_value": "RANGE RESOURCES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000315852", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000315852", "applied": 1, "detected_at": "2026-10-27T10:11:06.382611"}]}, "key_people": [{"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2016-03-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b03d6373-0097-46c0-bbc8-76d1b9a17fb9/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2016-03-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b03d6373-0097-46c0-bbc8-76d1b9a17fb9/"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Hon. Brian Babin", "who_key": "Hon. Brian Babin", "role": "House \u00b7 TX36", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034522.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001885843-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002125", "price_sensitive": false}, {"form": "SD", "date": "2026-08-04", "title": "Form SD", "accession": "0000315852-26-000020", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000315852-26-000018", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001193125-26-310446", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000315852-26-000015", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0001193125-26-267668", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001777676-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001968932-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001605218-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001885843-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001547332-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001623695-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001791932-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001184601-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000023", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000315852-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001000", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000547", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000315852-26-000011", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-21", "title": "Quarterly report", "accession": "0001193125-26-167076", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0000315852-26-000008", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "Insider transaction", "accession": "0001605218-26-000002", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-31", "title": "Form ARS", "accession": "0000315852-26-000005", "price_sensitive": false}], "performance": {"ticker": "RRC", "has_prices": true, "summary": {"n": 3, "avg": 0.3105185152610272, "win_rate": 1.0, "best": 0.42889137737961935, "worst": 0.07377279102384299, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 35.65, "return": 0.07377279102384299}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 26.79, "return": 0.42889137737961935}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 26.79, "return": 0.42889137737961935}]}, "price_series": [{"date": "2016-08-08", "close": 40.69, "volume": 2398759.0}, {"date": "2016-08-09", "close": 38.84, "volume": 3491606.0}, {"date": "2016-08-10", "close": 38.16, "volume": 4307387.0}, {"date": "2016-08-11", "close": 38.51, "volume": 3095309.0}, {"date": "2016-08-12", "close": 38.75, "volume": 2443413.0}, {"date": "2016-08-15", "close": 39.14, "volume": 2337729.0}, {"date": "2016-08-16", "close": 39.19, "volume": 2511521.0}, {"date": "2016-08-17", "close": 38.84, "volume": 2147877.0}, {"date": "2016-08-18", "close": 40.79, "volume": 3043978.0}, {"date": "2016-08-19", "close": 40.4, "volume": 3036465.0}, {"date": "2016-08-22", "close": 39.43, "volume": 2239026.0}, {"date": "2016-08-23", "close": 41.26, "volume": 3089130.0}, {"date": "2016-08-24", "close": 40.42, "volume": 2727174.0}, {"date": "2016-08-25", "close": 40.12, "volume": 1767682.0}, {"date": "2016-08-26", "close": 39.65, "volume": 2123693.0}, {"date": "2016-08-29", "close": 39.78, "volume": 1767491.0}, {"date": "2016-08-30", "close": 39.72, "volume": 2518624.0}, {"date": "2016-08-31", "close": 38.57, "volume": 2210222.0}, {"date": "2016-09-01", "close": 39.07, "volume": 2397122.0}, {"date": "2016-09-02", "close": 40.47, "volume": 2733306.0}, {"date": "2016-09-06", "close": 41.58, "volume": 2481525.0}, {"date": "2016-09-07", "close": 41.81, "volume": 2333318.0}, {"date": "2016-09-08", "close": 43.07, "volume": 3941170.0}, {"date": "2016-09-09", "close": 42.24, "volume": 2907073.0}, {"date": "2016-09-12", "close": 42.92, "volume": 3292838.0}, {"date": "2016-09-13", "close": 41.42, "volume": 5078259.0}, {"date": "2016-09-14", "close": 39.29, "volume": 5737209.0}, {"date": "2016-09-15", "close": 39.37, "volume": 4564292.0}, {"date": "2016-09-16", "close": 37.38, "volume": 15399120.0}, {"date": "2016-09-19", "close": 37.15, "volume": 5598692.0}, {"date": "2016-09-20", "close": 36.58, "volume": 7109390.0}, {"date": "2016-09-21", "close": 38.26, "volume": 8387372.0}, {"date": "2016-09-22", "close": 38.33, "volume": 4600261.0}, {"date": "2016-09-23", "close": 38.16, "volume": 4609489.0}, {"date": "2016-09-26", "close": 38.53, "volume": 3464494.0}, {"date": "2016-09-27", "close": 36.97, "volume": 4375091.0}, {"date": "2016-09-28", "close": 38.62, "volume": 6156795.0}, {"date": "2016-09-29", "close": 37.56, "volume": 4260180.0}, {"date": "2016-09-30", "close": 38.75, "volume": 4425039.0}, {"date": "2016-10-03", "close": 39.11, "volume": 3610012.0}, {"date": "2016-10-04", "close": 39.05, "volume": 3266552.0}, {"date": "2016-10-05", "close": 39.0, "volume": 4624927.0}, {"date": "2016-10-06", "close": 38.45, "volume": 3702432.0}, {"date": "2016-10-07", "close": 39.26, "volume": 7107409.0}, {"date": "2016-10-10", "close": 39.24, "volume": 5124906.0}, {"date": "2016-10-11", "close": 38.78, "volume": 3792632.0}, {"date": "2016-10-12", "close": 38.04, "volume": 3621707.0}, {"date": "2016-10-13", "close": 39.41, "volume": 6724557.0}, {"date": "2016-10-14", "close": 37.98, "volume": 4181896.0}, {"date": "2016-10-17", "close": 37.75, "volume": 3981514.0}, {"date": "2016-10-18", "close": 38.07, "volume": 2580754.0}, {"date": "2016-10-19", "close": 38.22, "volume": 3815634.0}, {"date": "2016-10-20", "close": 38.59, "volume": 2747629.0}, {"date": "2016-10-21", "close": 37.2, "volume": 3913214.0}, {"date": "2016-10-24", "close": 36.15, "volume": 3371924.0}, {"date": "2016-10-25", "close": 35.89, "volume": 4285868.0}, {"date": "2016-10-26", "close": 34.95, "volume": 11222660.0}, {"date": "2016-10-27", "close": 35.65, "volume": 5322901.0}, {"date": "2016-10-28", "close": 34.51, "volume": 4035108.0}, {"date": "2016-10-31", "close": 33.79, "volume": 4495122.0}, {"date": "2016-11-01", "close": 32.58, "volume": 6785242.0}, {"date": "2016-11-02", "close": 31.92, "volume": 4665030.0}, {"date": "2016-11-03", "close": 31.96, "volume": 2942223.0}, {"date": "2016-11-04", "close": 32.02, "volume": 3071335.0}, {"date": "2016-11-07", "close": 33.62, "volume": 4733734.0}, {"date": "2016-11-08", "close": 31.84, "volume": 5809142.0}, {"date": "2016-11-09", "close": 33.36, "volume": 4435112.0}, {"date": "2016-11-10", "close": 32.45, "volume": 3303637.0}, {"date": "2016-11-11", "close": 31.99, "volume": 4264565.0}, {"date": "2016-11-14", "close": 33.61, "volume": 5127863.0}, {"date": "2016-11-15", "close": 34.69, "volume": 4328000.0}, {"date": "2016-11-16", "close": 34.39, "volume": 3253291.0}, {"date": "2016-11-17", "close": 34.03, "volume": 3390223.0}, {"date": "2016-11-18", "close": 34.02, "volume": 3318469.0}, {"date": "2016-11-21", "close": 36.4, "volume": 6185917.0}, {"date": "2016-11-22", "close": 35.64, "volume": 3873877.0}, {"date": "2016-11-23", "close": 36.78, "volume": 3040660.0}, {"date": "2016-11-25", "close": 36.28, "volume": 1766178.0}, {"date": "2016-11-28", "close": 36.51, "volume": 4512840.0}, {"date": "2016-11-29", "close": 36.37, "volume": 4623933.0}, {"date": "2016-11-30", "close": 35.18, "volume": 8806804.0}, {"date": "2016-12-01", "close": 36.59, "volume": 7328780.0}, {"date": "2016-12-02", "close": 36.36, "volume": 3669015.0}, {"date": "2016-12-05", "close": 38.42, "volume": 5939163.0}, {"date": "2016-12-06", "close": 38.39, "volume": 2886053.0}, {"date": "2016-12-07", "close": 38.22, "volume": 3541055.0}, {"date": "2016-12-08", "close": 38.36, "volume": 3412952.0}, {"date": "2016-12-09", "close": 38.78, "volume": 4043047.0}, {"date": "2016-12-12", "close": 35.97, "volume": 6334472.0}, {"date": "2016-12-13", "close": 36.29, "volume": 4674077.0}, {"date": "2016-12-14", "close": 34.85, "volume": 4208996.0}, {"date": "2016-12-15", "close": 34.66, "volume": 6392567.0}, {"date": "2016-12-16", "close": 34.29, "volume": 8812821.0}, {"date": "2016-12-19", "close": 33.97, "volume": 4900054.0}, {"date": "2016-12-20", "close": 33.24, "volume": 4092818.0}, {"date": "2016-12-21", "close": 34.21, "volume": 4224392.0}, {"date": "2016-12-22", "close": 34.22, "volume": 3538508.0}, {"date": "2016-12-23", "close": 34.7, "volume": 2140563.0}, {"date": "2016-12-27", "close": 34.77, "volume": 2798568.0}, {"date": "2016-12-28", "close": 34.32, "volume": 4107929.0}, {"date": "2016-12-29", "close": 34.26, "volume": 3033910.0}, {"date": "2016-12-30", "close": 34.36, "volume": 2965776.0}, {"date": "2017-01-03", "close": 32.6, "volume": 10677130.0}, {"date": "2017-01-04", "close": 33.55, "volume": 4448638.0}, {"date": "2017-01-05", "close": 34.2, "volume": 5193842.0}, {"date": "2017-01-06", "close": 34.23, "volume": 2500275.0}, {"date": "2017-01-09", "close": 32.76, "volume": 4130907.0}, {"date": "2017-01-10", "close": 33.36, "volume": 3359930.0}, {"date": "2017-01-11", "close": 33.53, "volume": 2583077.0}, {"date": "2017-01-12", "close": 33.99, "volume": 3769605.0}, {"date": "2017-01-13", "close": 33.64, "volume": 2912751.0}, {"date": "2017-01-17", "close": 33.76, "volume": 4122022.0}, {"date": "2017-01-18", "close": 34.35, "volume": 3134756.0}, {"date": "2017-01-19", "close": 34.47, "volume": 3719578.0}, {"date": "2017-01-20", "close": 34.54, "volume": 3334429.0}, {"date": "2017-01-23", "close": 34.14, "volume": 2566585.0}, {"date": "2017-01-24", "close": 34.06, "volume": 5580956.0}, {"date": "2017-01-25", "close": 33.83, "volume": 3511471.0}, {"date": "2017-01-26", "close": 34.44, "volume": 4387731.0}, {"date": "2017-01-27", "close": 35.71, "volume": 6948302.0}, {"date": "2017-01-30", "close": 33.34, "volume": 5938265.0}, {"date": "2017-01-31", "close": 32.34, "volume": 5043232.0}, {"date": "2017-02-01", "close": 31.81, "volume": 4763024.0}, {"date": "2017-02-02", "close": 32.78, "volume": 4969442.0}, {"date": "2017-02-03", "close": 33.47, "volume": 4602078.0}, {"date": "2017-02-06", "close": 33.91, "volume": 3961754.0}, {"date": "2017-02-07", "close": 33.15, "volume": 3213457.0}, {"date": "2017-02-08", "close": 32.89, "volume": 2414349.0}, {"date": "2017-02-09", "close": 33.81, "volume": 2343292.0}, {"date": "2017-02-10", "close": 33.14, "volume": 3026181.0}, {"date": "2017-02-13", "close": 32.53, "volume": 2905974.0}, {"date": "2017-02-14", "close": 32.81, "volume": 3763608.0}, {"date": "2017-02-15", "close": 33.0, "volume": 2831219.0}, {"date": "2017-02-16", "close": 31.24, "volume": 6373246.0}, {"date": "2017-02-17", "close": 31.27, "volume": 6475164.0}, {"date": "2017-02-21", "close": 30.42, "volume": 6028178.0}, {"date": "2017-02-22", "close": 29.93, "volume": 4833745.0}, {"date": "2017-02-23", "close": 28.94, "volume": 9226936.0}, {"date": "2017-02-24", "close": 27.64, "volume": 6974421.0}, {"date": "2017-02-27", "close": 27.72, "volume": 4424060.0}, {"date": "2017-02-28", "close": 27.62, "volume": 3751626.0}, {"date": "2017-03-01", "close": 27.93, "volume": 3850013.0}, {"date": "2017-03-02", "close": 27.47, "volume": 3830470.0}, {"date": "2017-03-03", "close": 27.34, "volume": 2986354.0}, {"date": "2017-03-06", "close": 28.47, "volume": 5742575.0}, {"date": "2017-03-07", "close": 27.91, "volume": 5949877.0}, {"date": "2017-03-08", "close": 27.54, "volume": 6630122.0}, {"date": "2017-03-09", "close": 27.8, "volume": 7603923.0}, {"date": "2017-03-10", "close": 27.53, "volume": 5971890.0}, {"date": "2017-03-13", "close": 28.08, "volume": 5311837.0}, {"date": "2017-03-14", "close": 27.45, "volume": 3952830.0}, {"date": "2017-03-15", "close": 28.1, "volume": 3707443.0}, {"date": "2017-03-16", "close": 27.69, "volume": 4204898.0}, {"date": "2017-03-17", "close": 27.51, "volume": 4840589.0}, {"date": "2017-03-20", "close": 27.72, "volume": 4970925.0}, {"date": "2017-03-21", "close": 27.42, "volume": 4646407.0}, {"date": "2017-03-22", "close": 26.8, "volume": 4102562.0}, {"date": "2017-03-23", "close": 27.23, "volume": 3771347.0}, {"date": "2017-03-24", "close": 27.68, "volume": 4379818.0}, {"date": "2017-03-27", "close": 27.82, "volume": 3410440.0}, {"date": "2017-03-28", "close": 27.79, "volume": 5676355.0}, {"date": "2017-03-29", "close": 28.95, "volume": 6163344.0}, {"date": "2017-03-30", "close": 28.61, "volume": 8421961.0}, {"date": "2017-03-31", "close": 29.1, "volume": 5958891.0}, {"date": "2017-04-03", "close": 28.57, "volume": 4863452.0}, {"date": "2017-04-04", "close": 29.76, "volume": 5869636.0}, {"date": "2017-04-05", "close": 29.4, "volume": 6733369.0}, {"date": "2017-04-06", "close": 29.9, "volume": 4322813.0}, {"date": "2017-04-07", "close": 29.47, "volume": 3442809.0}, {"date": "2017-04-10", "close": 29.88, "volume": 2659226.0}, {"date": "2017-04-11", "close": 29.4, "volume": 3311977.0}, {"date": "2017-04-12", "close": 28.54, "volume": 5036793.0}, {"date": "2017-04-13", "close": 27.77, "volume": 5942097.0}, {"date": "2017-04-17", "close": 27.87, "volume": 5868319.0}, {"date": "2017-04-18", "close": 27.42, "volume": 4301979.0}, {"date": "2017-04-19", "close": 27.34, "volume": 5306359.0}, {"date": "2017-04-20", "close": 27.61, "volume": 3418284.0}, {"date": "2017-04-21", "close": 27.47, "volume": 3772655.0}, {"date": "2017-04-24", "close": 27.23, "volume": 5512953.0}, {"date": "2017-04-25", "close": 27.56, "volume": 12785500.0}, {"date": "2017-04-26", "close": 27.61, "volume": 6799009.0}, {"date": "2017-04-27", "close": 27.35, "volume": 6691347.0}, {"date": "2017-04-28", "close": 26.49, "volume": 7568707.0}, {"date": "2017-05-01", "close": 26.53, "volume": 3829525.0}, {"date": "2017-05-02", "close": 26.53, "volume": 4085248.0}, {"date": "2017-05-03", "close": 26.02, "volume": 4610339.0}, {"date": "2017-05-04", "close": 25.47, "volume": 8411555.0}, {"date": "2017-05-05", "close": 26.22, "volume": 6311430.0}, {"date": "2017-05-08", "close": 25.82, "volume": 3433011.0}, {"date": "2017-05-09", "close": 25.13, "volume": 5905204.0}, {"date": "2017-05-10", "close": 25.49, "volume": 4722868.0}, {"date": "2017-05-11", "close": 25.44, "volume": 4831087.0}, {"date": "2017-05-12", "close": 25.61, "volume": 3379643.0}, {"date": "2017-05-15", "close": 25.32, "volume": 4357492.0}, {"date": "2017-05-16", "close": 25.16, "volume": 4135008.0}, {"date": "2017-05-17", "close": 25.01, "volume": 4067212.0}, {"date": "2017-05-18", "close": 24.74, "volume": 4480374.0}, {"date": "2017-05-19", "close": 25.55, "volume": 7563399.0}, {"date": "2017-05-22", "close": 25.31, "volume": 3107914.0}, {"date": "2017-05-23", "close": 25.09, "volume": 5634646.0}, {"date": "2017-05-24", "close": 24.14, "volume": 7636362.0}, {"date": "2017-05-25", "close": 23.79, "volume": 5302434.0}, {"date": "2017-05-26", "close": 24.2, "volume": 5477369.0}, {"date": "2017-05-30", "close": 23.4, "volume": 4720944.0}, {"date": "2017-05-31", "close": 23.06, "volume": 10319390.0}, {"date": "2017-06-01", "close": 23.14, "volume": 5963408.0}, {"date": "2017-06-02", "close": 22.24, "volume": 8830285.0}, {"date": "2017-06-05", "close": 21.94, "volume": 4592656.0}, {"date": "2017-06-06", "close": 22.53, "volume": 5418475.0}, {"date": "2017-06-07", "close": 22.29, "volume": 6434727.0}, {"date": "2017-06-08", "close": 22.19, "volume": 5298414.0}, {"date": "2017-06-09", "close": 23.17, "volume": 6462297.0}, {"date": "2017-06-12", "close": 23.18, "volume": 5158690.0}, {"date": "2017-06-13", "close": 23.94, "volume": 4444580.0}, {"date": "2017-06-14", "close": 23.18, "volume": 6277283.0}, {"date": "2017-06-15", "close": 23.1, "volume": 5140094.0}, {"date": "2017-06-16", "close": 23.38, "volume": 6216232.0}, {"date": "2017-06-19", "close": 22.19, "volume": 7678399.0}, {"date": "2017-06-20", "close": 22.1, "volume": 6004753.0}, {"date": "2017-06-21", "close": 21.22, "volume": 7217636.0}, {"date": "2017-06-22", "close": 21.43, "volume": 6802298.0}, {"date": "2017-06-23", "close": 22.26, "volume": 7471546.0}, {"date": "2017-06-26", "close": 22.91, "volume": 7058922.0}, {"date": "2017-06-27", "close": 22.65, "volume": 5886753.0}, {"date": "2017-06-28", "close": 22.85, "volume": 4180578.0}, {"date": "2017-06-29", "close": 23.59, "volume": 6927118.0}, {"date": "2017-06-30", "close": 23.17, "volume": 5109863.0}, {"date": "2017-07-03", "close": 23.49, "volume": 2745518.0}, {"date": "2017-07-05", "close": 22.17, "volume": 5996827.0}, {"date": "2017-07-06", "close": 21.69, "volume": 5364825.0}, {"date": "2017-07-07", "close": 21.33, "volume": 4406359.0}, {"date": "2017-07-10", "close": 21.77, "volume": 3980201.0}, {"date": "2017-07-11", "close": 22.14, "volume": 5538143.0}, {"date": "2017-07-12", "close": 21.78, "volume": 5085168.0}, {"date": "2017-07-13", "close": 22.23, "volume": 4568826.0}, {"date": "2017-07-14", "close": 22.31, "volume": 3841103.0}, {"date": "2017-07-17", "close": 22.49, "volume": 3341685.0}, {"date": "2017-07-18", "close": 22.14, "volume": 4455841.0}, {"date": "2017-07-19", "close": 22.58, "volume": 6626699.0}, {"date": "2017-07-20", "close": 21.64, "volume": 6344479.0}, {"date": "2017-07-21", "close": 21.01, "volume": 5817951.0}, {"date": "2017-07-24", "close": 20.42, "volume": 6940385.0}, {"date": "2017-07-25", "close": 21.82, "volume": 8513917.0}, {"date": "2017-07-26", "close": 21.86, "volume": 5171902.0}, {"date": "2017-07-27", "close": 22.22, "volume": 4630653.0}, {"date": "2017-07-28", "close": 21.87, "volume": 4994621.0}, {"date": "2017-07-31", "close": 21.11, "volume": 5528070.0}, {"date": "2017-08-01", "close": 20.3, "volume": 8599263.0}, {"date": "2017-08-02", "close": 17.9, "volume": 25373100.0}, {"date": "2017-08-03", "close": 17.78, "volume": 11229560.0}, {"date": "2017-08-04", "close": 17.88, "volume": 7402797.0}, {"date": "2017-08-07", "close": 17.35, "volume": 9761258.0}, {"date": "2017-08-08", "close": 16.97, "volume": 8421021.0}, {"date": "2017-08-09", "close": 16.83, "volume": 10424570.0}, {"date": "2017-08-10", "close": 16.92, "volume": 6870246.0}, {"date": "2017-08-11", "close": 16.81, "volume": 6461280.0}, {"date": "2017-08-14", "close": 16.92, "volume": 8508376.0}, {"date": "2017-08-15", "close": 17.61, "volume": 9248173.0}, {"date": "2017-08-16", "close": 17.53, "volume": 7003908.0}, {"date": "2017-08-17", "close": 17.46, "volume": 6251412.0}, {"date": "2017-08-18", "close": 17.94, "volume": 6681694.0}, {"date": "2017-08-21", "close": 17.6, "volume": 5590257.0}, {"date": "2017-08-22", "close": 17.96, "volume": 6119047.0}, {"date": "2017-08-23", "close": 18.38, "volume": 6297247.0}, {"date": "2017-08-24", "close": 18.6, "volume": 7219489.0}, {"date": "2017-08-25", "close": 18.17, "volume": 5547701.0}, {"date": "2017-08-28", "close": 17.59, "volume": 7521269.0}, {"date": "2017-08-29", "close": 17.4, "volume": 7529267.0}, {"date": "2017-08-30", "close": 17.36, "volume": 5036194.0}, {"date": "2017-08-31", "close": 17.36, "volume": 5289810.0}, {"date": "2017-09-01", "close": 17.85, "volume": 5402813.0}, {"date": "2017-09-05", "close": 17.95, "volume": 6129183.0}, {"date": "2017-09-06", "close": 18.32, "volume": 6679899.0}, {"date": "2017-09-07", "close": 17.91, "volume": 4325880.0}, {"date": "2017-09-08", "close": 16.58, "volume": 14348150.0}, {"date": "2017-09-11", "close": 16.97, "volume": 8768572.0}, {"date": "2017-09-12", "close": 17.92, "volume": 9159188.0}, {"date": "2017-09-13", "close": 18.25, "volume": 6753470.0}, {"date": "2017-09-14", "close": 18.78, "volume": 9914086.0}, {"date": "2017-09-15", "close": 18.54, "volume": 13172590.0}, {"date": "2017-09-18", "close": 19.14, "volume": 6638065.0}, {"date": "2017-09-19", "close": 19.04, "volume": 5152742.0}, {"date": "2017-09-20", "close": 19.26, "volume": 10247280.0}, {"date": "2017-09-21", "close": 18.8, "volume": 5131704.0}, {"date": "2017-09-22", "close": 18.92, "volume": 4162033.0}, {"date": "2017-09-25", "close": 19.23, "volume": 7339839.0}, {"date": "2017-09-26", "close": 19.78, "volume": 5027160.0}, {"date": "2017-09-27", "close": 20.41, "volume": 7702984.0}, {"date": "2017-09-28", "close": 19.72, "volume": 8807169.0}, {"date": "2017-09-29", "close": 19.57, "volume": 5234361.0}, {"date": "2017-10-02", "close": 20.42, "volume": 6103775.0}, {"date": "2017-10-03", "close": 20.0, "volume": 6729264.0}, {"date": "2017-10-04", "close": 20.21, "volume": 3950203.0}, {"date": "2017-10-05", "close": 20.58, "volume": 6309642.0}, {"date": "2017-10-06", "close": 19.99, "volume": 5996277.0}, {"date": "2017-10-09", "close": 19.73, "volume": 2832571.0}, {"date": "2017-10-10", "close": 19.61, "volume": 4131361.0}, {"date": "2017-10-11", "close": 19.93, "volume": 6352213.0}, {"date": "2017-10-12", "close": 19.8, "volume": 4644093.0}, {"date": "2017-10-13", "close": 19.44, "volume": 3995318.0}, {"date": "2017-10-16", "close": 19.51, "volume": 5263743.0}, {"date": "2017-10-17", "close": 19.45, "volume": 4404531.0}, {"date": "2017-10-18", "close": 19.0, "volume": 5790970.0}, {"date": "2017-10-19", "close": 19.0, "volume": 5163562.0}, {"date": "2017-10-20", "close": 18.86, "volume": 3679320.0}, {"date": "2017-10-23", "close": 18.45, "volume": 5217278.0}, {"date": "2017-10-24", "close": 18.59, "volume": 5289947.0}, {"date": "2017-10-25", "close": 18.08, "volume": 10354960.0}, {"date": "2017-10-26", "close": 17.72, "volume": 8772553.0}, {"date": "2017-10-27", "close": 18.06, "volume": 8712376.0}, {"date": "2017-10-30", "close": 17.95, "volume": 7590915.0}, {"date": "2017-10-31", "close": 18.11, "volume": 7146564.0}, {"date": "2017-11-01", "close": 18.43, "volume": 7584432.0}, {"date": "2017-11-02", "close": 17.87, "volume": 8991042.0}, {"date": "2017-11-03", "close": 18.13, "volume": 5417986.0}, {"date": "2017-11-06", "close": 19.18, "volume": 11545610.0}, {"date": "2017-11-07", "close": 18.97, "volume": 10224490.0}, {"date": "2017-11-08", "close": 18.62, "volume": 9038804.0}, {"date": "2017-11-09", "close": 18.9, "volume": 6088438.0}, {"date": "2017-11-10", "close": 19.23, "volume": 6383930.0}, {"date": "2017-11-13", "close": 18.58, "volume": 5595499.0}, {"date": "2017-11-14", "close": 17.35, "volume": 8681266.0}, {"date": "2017-11-15", "close": 17.08, "volume": 6269033.0}, {"date": "2017-11-16", "close": 17.2, "volume": 4620555.0}, {"date": "2017-11-17", "close": 18.03, "volume": 7819832.0}, {"date": "2017-11-20", "close": 17.3, "volume": 4071887.0}, {"date": "2017-11-21", "close": 17.18, "volume": 3711002.0}, {"date": "2017-11-22", "close": 17.69, "volume": 4366012.0}, {"date": "2017-11-24", "close": 17.37, "volume": 2394508.0}, {"date": "2017-11-27", "close": 17.65, "volume": 4929729.0}, {"date": "2017-11-28", "close": 17.98, "volume": 7569495.0}, {"date": "2017-11-29", "close": 18.0, "volume": 6068120.0}, {"date": "2017-11-30", "close": 18.02, "volume": 6913239.0}, {"date": "2017-12-01", "close": 18.5, "volume": 6939480.0}, {"date": "2017-12-04", "close": 17.87, "volume": 5242331.0}, {"date": "2017-12-05", "close": 17.28, "volume": 5337026.0}, {"date": "2017-12-06", "close": 16.5, "volume": 8984226.0}, {"date": "2017-12-07", "close": 15.95, "volume": 9538528.0}, {"date": "2017-12-08", "close": 16.08, "volume": 6499263.0}, {"date": "2017-12-11", "close": 16.7, "volume": 7432733.0}, {"date": "2017-12-12", "close": 16.35, "volume": 7860720.0}, {"date": "2017-12-13", "close": 16.24, "volume": 6709371.0}, {"date": "2017-12-14", "close": 15.99, "volume": 6071231.0}, {"date": "2017-12-15", "close": 15.63, "volume": 15361930.0}, {"date": "2017-12-18", "close": 15.91, "volume": 9008563.0}, {"date": "2017-12-19", "close": 15.7, "volume": 5126576.0}, {"date": "2017-12-20", "close": 15.81, "volume": 7294009.0}, {"date": "2017-12-21", "close": 16.5, "volume": 9115637.0}, {"date": "2017-12-22", "close": 16.46, "volume": 4434774.0}, {"date": "2017-12-26", "close": 16.99, "volume": 3569514.0}, {"date": "2017-12-27", "close": 16.96, "volume": 3683483.0}, {"date": "2017-12-28", "close": 17.61, "volume": 6258425.0}, {"date": "2017-12-29", "close": 17.06, "volume": 5618669.0}, {"date": "2018-01-02", "close": 17.92, "volume": 8546443.0}, {"date": "2018-01-03", "close": 17.81, "volume": 11342430.0}, {"date": "2018-01-04", "close": 17.4, "volume": 9617308.0}, {"date": "2018-01-05", "close": 16.76, "volume": 8271202.0}, {"date": "2018-01-08", "close": 16.85, "volume": 8164738.0}, {"date": "2018-01-09", "close": 17.06, "volume": 6824145.0}, {"date": "2018-01-10", "close": 16.78, "volume": 5577740.0}, {"date": "2018-01-11", "close": 17.27, "volume": 7366761.0}, {"date": "2018-01-12", "close": 17.58, "volume": 6655843.0}, {"date": "2018-01-16", "close": 16.78, "volume": 8365955.0}, {"date": "2018-01-17", "close": 16.78, "volume": 8965056.0}, {"date": "2018-01-18", "close": 16.47, "volume": 5951100.0}, {"date": "2018-01-19", "close": 16.08, "volume": 11159340.0}, {"date": "2018-01-22", "close": 16.55, "volume": 6879131.0}, {"date": "2018-01-23", "close": 17.33, "volume": 8812892.0}, {"date": "2018-01-24", "close": 17.0, "volume": 8495343.0}, {"date": "2018-01-25", "close": 15.32, "volume": 33160980.0}, {"date": "2018-01-26", "close": 15.3, "volume": 9447221.0}, {"date": "2018-01-29", "close": 15.09, "volume": 11844030.0}, {"date": "2018-01-30", "close": 14.63, "volume": 19160440.0}, {"date": "2018-01-31", "close": 14.25, "volume": 13371670.0}, {"date": "2018-02-01", "close": 13.93, "volume": 11444720.0}, {"date": "2018-02-02", "close": 13.55, "volume": 12545190.0}, {"date": "2018-02-05", "close": 13.1, "volume": 13315220.0}, {"date": "2018-02-06", "close": 13.79, "volume": 13161580.0}, {"date": "2018-02-07", "close": 13.12, "volume": 10735120.0}, {"date": "2018-02-08", "close": 12.82, "volume": 10769480.0}, {"date": "2018-02-09", "close": 12.71, "volume": 12920330.0}, {"date": "2018-02-12", "close": 13.05, "volume": 8488286.0}, {"date": "2018-02-13", "close": 12.73, "volume": 5084027.0}, {"date": "2018-02-14", "close": 13.14, "volume": 9274054.0}, {"date": "2018-02-15", "close": 13.63, "volume": 11773280.0}, {"date": "2018-02-16", "close": 13.28, "volume": 7499301.0}, {"date": "2018-02-20", "close": 13.08, "volume": 8508228.0}, {"date": "2018-02-21", "close": 12.92, "volume": 10019710.0}, {"date": "2018-02-22", "close": 13.0, "volume": 9423611.0}, {"date": "2018-02-23", "close": 13.45, "volume": 6423930.0}, {"date": "2018-02-26", "close": 13.55, "volume": 5272264.0}, {"date": "2018-02-27", "close": 13.16, "volume": 7225194.0}, {"date": "2018-02-28", "close": 13.29, "volume": 15913430.0}, {"date": "2018-03-01", "close": 13.77, "volume": 12071440.0}, {"date": "2018-03-02", "close": 14.65, "volume": 8729764.0}, {"date": "2018-03-05", "close": 15.11, "volume": 10945960.0}, {"date": "2018-03-06", "close": 15.22, "volume": 9352993.0}, {"date": "2018-03-07", "close": 15.26, "volume": 8588880.0}, {"date": "2018-03-08", "close": 15.06, "volume": 5925716.0}, {"date": "2018-03-09", "close": 15.74, "volume": 10374480.0}, {"date": "2018-03-12", "close": 15.6, "volume": 5822764.0}, {"date": "2018-03-13", "close": 15.59, "volume": 5288769.0}, {"date": "2018-03-14", "close": 15.04, "volume": 8091547.0}, {"date": "2018-03-15", "close": 14.74, "volume": 6984610.0}, {"date": "2018-03-16", "close": 15.11, "volume": 8140304.0}, {"date": "2018-03-19", "close": 14.66, "volume": 4966549.0}, {"date": "2018-03-20", "close": 14.31, "volume": 7241912.0}, {"date": "2018-03-21", "close": 15.4, "volume": 10035660.0}, {"date": "2018-03-22", "close": 15.13, "volume": 6473052.0}, {"date": "2018-03-23", "close": 14.65, "volume": 5731258.0}, {"date": "2018-03-26", "close": 15.12, "volume": 5606206.0}, {"date": "2018-03-27", "close": 14.3, "volume": 6523743.0}, {"date": "2018-03-28", "close": 14.34, "volume": 7139874.0}, {"date": "2018-03-29", "close": 14.54, "volume": 7081547.0}, {"date": "2018-04-02", "close": 13.74, "volume": 7856363.0}, {"date": "2018-04-03", "close": 13.95, "volume": 5153028.0}, {"date": "2018-04-04", "close": 13.78, "volume": 7412414.0}, {"date": "2018-04-05", "close": 14.52, "volume": 9321499.0}, {"date": "2018-04-06", "close": 13.97, "volume": 6188046.0}, {"date": "2018-04-09", "close": 13.93, "volume": 5137566.0}, {"date": "2018-04-10", "close": 14.78, "volume": 8664852.0}, {"date": "2018-04-11", "close": 14.99, "volume": 6884675.0}, {"date": "2018-04-12", "close": 14.67, "volume": 4230859.0}, {"date": "2018-04-13", "close": 14.64, "volume": 5676973.0}, {"date": "2018-04-16", "close": 14.5, "volume": 7373989.0}, {"date": "2018-04-17", "close": 14.16, "volume": 6537054.0}, {"date": "2018-04-18", "close": 14.53, "volume": 7666748.0}, {"date": "2018-04-19", "close": 14.24, "volume": 7913549.0}, {"date": "2018-04-20", "close": 13.69, "volume": 7419335.0}, {"date": "2018-04-23", "close": 13.69, "volume": 5759546.0}, {"date": "2018-04-24", "close": 13.43, "volume": 6641776.0}, {"date": "2018-04-25", "close": 13.54, "volume": 8156627.0}, {"date": "2018-04-26", "close": 14.15, "volume": 12519320.0}, {"date": "2018-04-27", "close": 13.9, "volume": 6996149.0}, {"date": "2018-04-30", "close": 13.85, "volume": 8188236.0}, {"date": "2018-05-01", "close": 13.9, "volume": 6446097.0}, {"date": "2018-05-02", "close": 13.77, "volume": 5307029.0}, {"date": "2018-05-03", "close": 13.42, "volume": 7053901.0}, {"date": "2018-05-04", "close": 13.62, "volume": 5431722.0}, {"date": "2018-05-07", "close": 14.12, "volume": 8696078.0}, {"date": "2018-05-08", "close": 14.36, "volume": 6191326.0}, {"date": "2018-05-09", "close": 14.79, "volume": 8204007.0}, {"date": "2018-05-10", "close": 14.76, "volume": 4639643.0}, {"date": "2018-05-11", "close": 14.29, "volume": 4912719.0}, {"date": "2018-05-14", "close": 14.76, "volume": 4548276.0}, {"date": "2018-05-15", "close": 14.79, "volume": 5498123.0}, {"date": "2018-05-16", "close": 15.46, "volume": 6998867.0}, {"date": "2018-05-17", "close": 15.67, "volume": 8357959.0}, {"date": "2018-05-18", "close": 15.17, "volume": 9120479.0}, {"date": "2018-05-21", "close": 16.08, "volume": 9093334.0}, {"date": "2018-05-22", "close": 15.45, "volume": 9516252.0}, {"date": "2018-05-23", "close": 15.47, "volume": 6868801.0}, {"date": "2018-05-24", "close": 15.12, "volume": 8013106.0}, {"date": "2018-05-25", "close": 15.2, "volume": 7569822.0}, {"date": "2018-05-29", "close": 15.1, "volume": 6019360.0}, {"date": "2018-05-30", "close": 15.69, "volume": 6376771.0}, {"date": "2018-05-31", "close": 15.84, "volume": 20335130.0}, {"date": "2018-06-01", "close": 16.38, "volume": 10602480.0}, {"date": "2018-06-04", "close": 15.62, "volume": 7505011.0}, {"date": "2018-06-05", "close": 15.83, "volume": 4524150.0}, {"date": "2018-06-06", "close": 15.78, "volume": 4708032.0}, {"date": "2018-06-07", "close": 16.25, "volume": 5983922.0}, {"date": "2018-06-08", "close": 16.06, "volume": 4883849.0}, {"date": "2018-06-11", "close": 16.19, "volume": 5123648.0}, {"date": "2018-06-12", "close": 16.39, "volume": 7363392.0}, {"date": "2018-06-13", "close": 16.62, "volume": 7478144.0}, {"date": "2018-06-14", "close": 16.15, "volume": 7027160.0}, {"date": "2018-06-15", "close": 15.98, "volume": 54831720.0}, {"date": "2018-06-18", "close": 16.37, "volume": 9273593.0}, {"date": "2018-06-19", "close": 16.62, "volume": 5437722.0}, {"date": "2018-06-20", "close": 17.04, "volume": 4754714.0}, {"date": "2018-06-21", "close": 16.84, "volume": 6222607.0}, {"date": "2018-06-22", "close": 16.88, "volume": 8433417.0}, {"date": "2018-06-25", "close": 16.6, "volume": 6812707.0}, {"date": "2018-06-26", "close": 16.99, "volume": 8479318.0}, {"date": "2018-06-27", "close": 16.65, "volume": 6050379.0}, {"date": "2018-06-28", "close": 16.99, "volume": 7521712.0}, {"date": "2018-06-29", "close": 16.73, "volume": 5334564.0}, {"date": "2018-07-02", "close": 16.73, "volume": 4712437.0}, {"date": "2018-07-03", "close": 16.84, "volume": 2065808.0}, {"date": "2018-07-05", "close": 16.64, "volume": 3690960.0}, {"date": "2018-07-06", "close": 17.07, "volume": 4463473.0}, {"date": "2018-07-09", "close": 17.54, "volume": 4742582.0}, {"date": "2018-07-10", "close": 17.0, "volume": 5792150.0}, {"date": "2018-07-11", "close": 16.6, "volume": 7193781.0}, {"date": "2018-07-12", "close": 16.28, "volume": 4920581.0}, {"date": "2018-07-13", "close": 16.4, "volume": 3501964.0}, {"date": "2018-07-16", "close": 16.14, "volume": 3603154.0}, {"date": "2018-07-17", "close": 16.3, "volume": 4015535.0}, {"date": "2018-07-18", "close": 16.15, "volume": 4682179.0}, {"date": "2018-07-19", "close": 16.45, "volume": 3549265.0}, {"date": "2018-07-20", "close": 16.32, "volume": 3362844.0}, {"date": "2018-07-23", "close": 16.07, "volume": 3280778.0}, {"date": "2018-07-24", "close": 15.98, "volume": 3968843.0}, {"date": "2018-07-25", "close": 15.9, "volume": 4597375.0}, {"date": "2018-07-26", "close": 15.89, "volume": 5323465.0}, {"date": "2018-07-27", "close": 14.47, "volume": 12796790.0}, {"date": "2018-07-30", "close": 14.57, "volume": 9496851.0}, {"date": "2018-07-31", "close": 15.43, "volume": 11782930.0}, {"date": "2018-08-01", "close": 15.38, "volume": 5975274.0}, {"date": "2018-08-02", "close": 15.26, "volume": 5531158.0}, {"date": "2018-08-03", "close": 15.57, "volume": 4626195.0}, {"date": "2018-08-06", "close": 15.83, "volume": 5950406.0}, {"date": "2018-08-07", "close": 16.05, "volume": 6048108.0}, {"date": "2018-08-08", "close": 15.92, "volume": 3095768.0}, {"date": "2018-08-09", "close": 16.11, "volume": 4738900.0}, {"date": "2018-08-10", "close": 15.7, "volume": 5284544.0}, {"date": "2018-08-13", "close": 15.25, "volume": 6620652.0}, {"date": "2018-08-14", "close": 15.39, "volume": 3622709.0}, {"date": "2018-08-15", "close": 14.68, "volume": 6411965.0}, {"date": "2018-08-16", "close": 14.63, "volume": 3899779.0}, {"date": "2018-08-17", "close": 14.86, "volume": 3379860.0}, {"date": "2018-08-20", "close": 14.96, "volume": 6004498.0}, {"date": "2018-08-21", "close": 15.76, "volume": 8624373.0}, {"date": "2018-08-22", "close": 16.4, "volume": 6381819.0}, {"date": "2018-08-23", "close": 16.53, "volume": 5307973.0}, {"date": "2018-08-24", "close": 16.66, "volume": 5149441.0}, {"date": "2018-08-27", "close": 16.48, "volume": 4944563.0}, {"date": "2018-08-28", "close": 16.14, "volume": 5279555.0}, {"date": "2018-08-29", "close": 16.57, "volume": 3889147.0}, {"date": "2018-08-30", "close": 16.47, "volume": 4079589.0}, {"date": "2018-08-31", "close": 16.42, "volume": 3733267.0}, {"date": "2018-09-04", "close": 15.86, "volume": 4520655.0}, {"date": "2018-09-05", "close": 15.63, "volume": 5453964.0}, {"date": "2018-09-06", "close": 14.95, "volume": 7087086.0}, {"date": "2018-09-07", "close": 14.65, "volume": 4291400.0}, {"date": "2018-09-10", "close": 14.56, "volume": 4179560.0}, {"date": "2018-09-11", "close": 14.98, "volume": 5550804.0}, {"date": "2018-09-12", "close": 15.44, "volume": 8004843.0}, {"date": "2018-09-13", "close": 15.61, "volume": 5551488.0}, {"date": "2018-09-14", "close": 15.72, "volume": 4315883.0}, {"date": "2018-09-17", "close": 16.05, "volume": 5281752.0}, {"date": "2018-09-18", "close": 16.36, "volume": 4418367.0}, {"date": "2018-09-19", "close": 17.19, "volume": 7230395.0}, {"date": "2018-09-20", "close": 17.82, "volume": 10256630.0}, {"date": "2018-09-21", "close": 17.49, "volume": 14464220.0}, {"date": "2018-09-24", "close": 17.43, "volume": 6185282.0}, {"date": "2018-09-25", "close": 17.36, "volume": 5932211.0}, {"date": "2018-09-26", "close": 16.53, "volume": 8353861.0}, {"date": "2018-09-27", "close": 17.01, "volume": 5795056.0}, {"date": "2018-09-28", "close": 16.99, "volume": 7174207.0}, {"date": "2018-10-01", "close": 17.04, "volume": 4487808.0}, {"date": "2018-10-02", "close": 17.29, "volume": 4192739.0}, {"date": "2018-10-03", "close": 17.49, "volume": 5743827.0}, {"date": "2018-10-04", "close": 17.4, "volume": 5487461.0}, {"date": "2018-10-05", "close": 17.42, "volume": 4015452.0}, {"date": "2018-10-08", "close": 17.91, "volume": 10215230.0}, {"date": "2018-10-09", "close": 18.48, "volume": 7567462.0}, {"date": "2018-10-10", "close": 17.31, "volume": 8735657.0}, {"date": "2018-10-11", "close": 16.6, "volume": 6754228.0}, {"date": "2018-10-12", "close": 16.76, "volume": 6629631.0}, {"date": "2018-10-15", "close": 17.65, "volume": 6186378.0}, {"date": "2018-10-16", "close": 17.54, "volume": 5864704.0}, {"date": "2018-10-17", "close": 17.25, "volume": 4986210.0}, {"date": "2018-10-18", "close": 17.16, "volume": 6793529.0}, {"date": "2018-10-19", "close": 17.39, "volume": 4491707.0}, {"date": "2018-10-22", "close": 16.7, "volume": 8377846.0}, {"date": "2018-10-23", "close": 16.47, "volume": 8939114.0}, {"date": "2018-10-24", "close": 15.72, "volume": 10900230.0}, {"date": "2018-10-25", "close": 15.97, "volume": 11900440.0}, {"date": "2018-10-26", "close": 15.84, "volume": 6632500.0}, {"date": "2018-10-29", "close": 15.28, "volume": 9198015.0}, {"date": "2018-10-30", "close": 15.56, "volume": 7205726.0}, {"date": "2018-10-31", "close": 15.85, "volume": 6839192.0}, {"date": "2018-11-01", "close": 16.52, "volume": 7253186.0}, {"date": "2018-11-02", "close": 16.39, "volume": 5701864.0}, {"date": "2018-11-05", "close": 17.57, "volume": 9065946.0}, {"date": "2018-11-06", "close": 17.39, "volume": 5034290.0}, {"date": "2018-11-07", "close": 17.46, "volume": 6187799.0}, {"date": "2018-11-08", "close": 17.06, "volume": 4303874.0}, {"date": "2018-11-09", "close": 17.7, "volume": 10623580.0}, {"date": "2018-11-12", "close": 17.6, "volume": 10551900.0}, {"date": "2018-11-13", "close": 17.82, "volume": 15275200.0}, {"date": "2018-11-14", "close": 17.44, "volume": 13261850.0}, {"date": "2018-11-15", "close": 17.05, "volume": 6864896.0}, {"date": "2018-11-16", "close": 16.92, "volume": 6345156.0}, {"date": "2018-11-19", "close": 16.88, "volume": 6547124.0}, {"date": "2018-11-20", "close": 15.72, "volume": 7324231.0}, {"date": "2018-11-21", "close": 16.09, "volume": 5506825.0}, {"date": "2018-11-23", "close": 15.6, "volume": 4097452.0}, {"date": "2018-11-26", "close": 15.35, "volume": 4895383.0}, {"date": "2018-11-27", "close": 14.84, "volume": 7413096.0}, {"date": "2018-11-28", "close": 14.99, "volume": 8150413.0}, {"date": "2018-11-29", "close": 14.83, "volume": 8000353.0}, {"date": "2018-11-30", "close": 14.55, "volume": 6894303.0}, {"date": "2018-12-03", "close": 14.83, "volume": 7271632.0}, {"date": "2018-12-04", "close": 14.56, "volume": 6105557.0}, {"date": "2018-12-06", "close": 13.89, "volume": 8839964.0}, {"date": "2018-12-07", "close": 13.84, "volume": 6985801.0}, {"date": "2018-12-10", "close": 13.21, "volume": 9618318.0}, {"date": "2018-12-11", "close": 13.24, "volume": 6574304.0}, {"date": "2018-12-12", "close": 13.05, "volume": 6430000.0}, {"date": "2018-12-13", "close": 12.82, "volume": 6370556.0}, {"date": "2018-12-14", "close": 11.74, "volume": 11884230.0}, {"date": "2018-12-17", "close": 11.25, "volume": 11606010.0}, {"date": "2018-12-18", "close": 11.12, "volume": 13966000.0}, {"date": "2018-12-19", "close": 10.81, "volume": 11198260.0}, {"date": "2018-12-20", "close": 10.26, "volume": 10313440.0}, {"date": "2018-12-21", "close": 9.98, "volume": 10564480.0}, {"date": "2018-12-24", "close": 9.42, "volume": 4939808.0}, {"date": "2018-12-26", "close": 10.42, "volume": 10251060.0}, {"date": "2018-12-27", "close": 10.19, "volume": 6908905.0}, {"date": "2018-12-28", "close": 9.64, "volume": 10353560.0}, {"date": "2018-12-31", "close": 9.57, "volume": 7861887.0}, {"date": "2019-01-02", "close": 9.96, "volume": 8918573.0}, {"date": "2019-01-03", "close": 9.95, "volume": 5857204.0}, {"date": "2019-01-04", "close": 10.69, "volume": 9965894.0}, {"date": "2019-01-07", "close": 11.13, "volume": 9121651.0}, {"date": "2019-01-08", "close": 11.0, "volume": 7219419.0}, {"date": "2019-01-09", "close": 11.6, "volume": 11722140.0}, {"date": "2019-01-10", "close": 11.44, "volume": 6105753.0}, {"date": "2019-01-11", "close": 11.5, "volume": 5347887.0}, {"date": "2019-01-14", "close": 11.87, "volume": 9390182.0}, {"date": "2019-01-15", "close": 11.74, "volume": 7021521.0}, {"date": "2019-01-16", "close": 11.71, "volume": 6013344.0}, {"date": "2019-01-17", "close": 11.52, "volume": 6660090.0}, {"date": "2019-01-18", "close": 11.55, "volume": 9087869.0}, {"date": "2019-01-22", "close": 10.88, "volume": 10278490.0}, {"date": "2019-01-23", "close": 10.59, "volume": 7827276.0}, {"date": "2019-01-24", "close": 10.81, "volume": 9121004.0}, {"date": "2019-01-25", "close": 11.27, "volume": 6255737.0}, {"date": "2019-01-28", "close": 11.27, "volume": 5992514.0}, {"date": "2019-01-29", "close": 11.33, "volume": 4756759.0}, {"date": "2019-01-30", "close": 11.76, "volume": 7099879.0}, {"date": "2019-01-31", "close": 11.03, "volume": 7345541.0}, {"date": "2019-02-01", "close": 10.95, "volume": 5327759.0}, {"date": "2019-02-04", "close": 10.89, "volume": 4617014.0}, {"date": "2019-02-05", "close": 10.72, "volume": 4978815.0}, {"date": "2019-02-06", "close": 10.14, "volume": 10621340.0}, {"date": "2019-02-07", "close": 9.66, "volume": 10331890.0}, {"date": "2019-02-08", "close": 9.44, "volume": 14926020.0}, {"date": "2019-02-11", "close": 10.35, "volume": 13230350.0}, {"date": "2019-02-12", "close": 10.41, "volume": 9275247.0}, {"date": "2019-02-13", "close": 10.39, "volume": 5564048.0}, {"date": "2019-02-14", "close": 10.38, "volume": 4748816.0}, {"date": "2019-02-15", "close": 10.87, "volume": 6034928.0}, {"date": "2019-02-19", "close": 10.89, "volume": 4621998.0}, {"date": "2019-02-20", "close": 11.08, "volume": 6843404.0}, {"date": "2019-02-21", "close": 10.83, "volume": 5132658.0}, {"date": "2019-02-22", "close": 10.61, "volume": 5147903.0}, {"date": "2019-02-25", "close": 11.01, "volume": 9234063.0}, {"date": "2019-02-26", "close": 10.6, "volume": 14883420.0}, {"date": "2019-02-27", "close": 10.36, "volume": 9654610.0}, {"date": "2019-02-28", "close": 10.7, "volume": 12670280.0}, {"date": "2019-03-01", "close": 10.94, "volume": 10014440.0}, {"date": "2019-03-04", "close": 11.13, "volume": 8728027.0}, {"date": "2019-03-05", "close": 10.95, "volume": 7025855.0}, {"date": "2019-03-06", "close": 10.6, "volume": 5262394.0}, {"date": "2019-03-07", "close": 10.32, "volume": 5821891.0}, {"date": "2019-03-08", "close": 9.79, "volume": 6145689.0}, {"date": "2019-03-11", "close": 9.85, "volume": 5614565.0}, {"date": "2019-03-12", "close": 10.39, "volume": 5991399.0}, {"date": "2019-03-13", "close": 10.81, "volume": 7740313.0}, {"date": "2019-03-14", "close": 10.89, "volume": 5427977.0}, {"date": "2019-03-15", "close": 10.52, "volume": 10486860.0}, {"date": "2019-03-18", "close": 10.88, "volume": 4316993.0}, {"date": "2019-03-19", "close": 10.76, "volume": 4388155.0}, {"date": "2019-03-20", "close": 11.31, "volume": 6056176.0}, {"date": "2019-03-21", "close": 11.47, "volume": 5626600.0}, {"date": "2019-03-22", "close": 10.87, "volume": 4871929.0}, {"date": "2019-03-25", "close": 10.97, "volume": 5219234.0}, {"date": "2019-03-26", "close": 11.06, "volume": 5889479.0}, {"date": "2019-03-27", "close": 10.77, "volume": 4944603.0}, {"date": "2019-03-28", "close": 11.21, "volume": 5714274.0}, {"date": "2019-03-29", "close": 11.24, "volume": 5186320.0}, {"date": "2019-04-01", "close": 11.14, "volume": 4834602.0}, {"date": "2019-04-02", "close": 10.88, "volume": 4107516.0}, {"date": "2019-04-03", "close": 10.24, "volume": 9407565.0}, {"date": "2019-04-04", "close": 10.55, "volume": 7181566.0}, {"date": "2019-04-05", "close": 10.82, "volume": 4825239.0}, {"date": "2019-04-08", "close": 10.91, "volume": 5467538.0}, {"date": "2019-04-09", "close": 10.59, "volume": 5961061.0}, {"date": "2019-04-10", "close": 10.55, "volume": 5661052.0}, {"date": "2019-04-11", "close": 10.34, "volume": 5480783.0}, {"date": "2019-04-12", "close": 10.32, "volume": 8492706.0}, {"date": "2019-04-15", "close": 10.16, "volume": 8620876.0}, {"date": "2019-04-16", "close": 10.36, "volume": 8637589.0}, {"date": "2019-04-17", "close": 10.15, "volume": 7118708.0}, {"date": "2019-04-18", "close": 9.75, "volume": 12194960.0}, {"date": "2019-04-22", "close": 9.83, "volume": 12852730.0}, {"date": "2019-04-23", "close": 9.68, "volume": 17216330.0}, {"date": "2019-04-24", "close": 9.76, "volume": 8639810.0}, {"date": "2019-04-25", "close": 9.41, "volume": 11081940.0}, {"date": "2019-04-26", "close": 9.24, "volume": 9462150.0}, {"date": "2019-04-29", "close": 9.39, "volume": 7067855.0}, {"date": "2019-04-30", "close": 9.04, "volume": 14476900.0}, {"date": "2019-05-01", "close": 9.03, "volume": 6924654.0}, {"date": "2019-05-02", "close": 8.74, "volume": 12081850.0}, {"date": "2019-05-03", "close": 9.13, "volume": 8436433.0}, {"date": "2019-05-06", "close": 9.26, "volume": 8546889.0}, {"date": "2019-05-07", "close": 9.41, "volume": 11154780.0}, {"date": "2019-05-08", "close": 9.57, "volume": 6256045.0}, {"date": "2019-05-09", "close": 9.58, "volume": 7128042.0}, {"date": "2019-05-10", "close": 9.59, "volume": 5427592.0}, {"date": "2019-05-13", "close": 9.09, "volume": 5545727.0}, {"date": "2019-05-14", "close": 9.36, "volume": 4869085.0}, {"date": "2019-05-15", "close": 9.5, "volume": 3447328.0}, {"date": "2019-05-16", "close": 9.31, "volume": 4139491.0}, {"date": "2019-05-17", "close": 8.76, "volume": 5608363.0}, {"date": "2019-05-20", "close": 8.31, "volume": 7941253.0}, {"date": "2019-05-21", "close": 8.6, "volume": 7591632.0}, {"date": "2019-05-22", "close": 8.07, "volume": 7797190.0}, {"date": "2019-05-23", "close": 7.77, "volume": 13701010.0}, {"date": "2019-05-24", "close": 7.96, "volume": 6530586.0}, {"date": "2019-05-28", "close": 7.83, "volume": 5359366.0}, {"date": "2019-05-29", "close": 8.16, "volume": 5693288.0}, {"date": "2019-05-30", "close": 7.81, "volume": 5745429.0}, {"date": "2019-05-31", "close": 7.82, "volume": 6750796.0}, {"date": "2019-06-03", "close": 8.11, "volume": 8868233.0}, {"date": "2019-06-04", "close": 8.31, "volume": 6419309.0}, {"date": "2019-06-05", "close": 7.74, "volume": 6127754.0}, {"date": "2019-06-06", "close": 7.49, "volume": 9133750.0}, {"date": "2019-06-07", "close": 7.29, "volume": 11526610.0}, {"date": "2019-06-10", "close": 7.09, "volume": 9542699.0}, {"date": "2019-06-11", "close": 6.85, "volume": 11597910.0}, {"date": "2019-06-12", "close": 6.58, "volume": 10487100.0}, {"date": "2019-06-13", "close": 6.74, "volume": 7084900.0}, {"date": "2019-06-14", "close": 6.53, "volume": 9075641.0}, {"date": "2019-06-17", "close": 6.69, "volume": 7208813.0}, {"date": "2019-06-18", "close": 6.83, "volume": 5441155.0}, {"date": "2019-06-19", "close": 6.8, "volume": 11639060.0}, {"date": "2019-06-20", "close": 6.86, "volume": 12896400.0}, {"date": "2019-06-21", "close": 7.03, "volume": 10565670.0}, {"date": "2019-06-24", "close": 7.09, "volume": 8525858.0}, {"date": "2019-06-25", "close": 6.76, "volume": 8571713.0}, {"date": "2019-06-26", "close": 6.91, "volume": 5274614.0}, {"date": "2019-06-27", "close": 6.89, "volume": 5322080.0}, {"date": "2019-06-28", "close": 6.98, "volume": 6689568.0}, {"date": "2019-07-01", "close": 6.75, "volume": 8612402.0}, {"date": "2019-07-02", "close": 6.18, "volume": 10939780.0}, {"date": "2019-07-03", "close": 6.1, "volume": 5873771.0}, {"date": "2019-07-05", "close": 6.29, "volume": 11876070.0}, {"date": "2019-07-08", "close": 6.13, "volume": 7045878.0}, {"date": "2019-07-09", "close": 6.22, "volume": 10063530.0}, {"date": "2019-07-10", "close": 6.42, "volume": 8248871.0}, {"date": "2019-07-11", "close": 6.11, "volume": 7711113.0}, {"date": "2019-07-12", "close": 6.28, "volume": 7308352.0}, {"date": "2019-07-15", "close": 6.01, "volume": 8685371.0}, {"date": "2019-07-16", "close": 5.59, "volume": 18828690.0}, {"date": "2019-07-17", "close": 5.23, "volume": 16589040.0}, {"date": "2019-07-18", "close": 5.14, "volume": 16657020.0}, {"date": "2019-07-19", "close": 5.29, "volume": 23033190.0}, {"date": "2019-07-22", "close": 5.46, "volume": 10215330.0}, {"date": "2019-07-23", "close": 5.48, "volume": 10334840.0}, {"date": "2019-07-24", "close": 5.56, "volume": 10731920.0}, {"date": "2019-07-25", "close": 5.13, "volume": 11490790.0}, {"date": "2019-07-26", "close": 5.17, "volume": 15529640.0}, {"date": "2019-07-29", "close": 4.78, "volume": 21228140.0}, {"date": "2019-07-30", "close": 5.57, "volume": 26460140.0}, {"date": "2019-07-31", "close": 5.69, "volume": 18257830.0}, {"date": "2019-08-01", "close": 5.15, "volume": 14340040.0}, {"date": "2019-08-02", "close": 5.0, "volume": 8472967.0}, {"date": "2019-08-05", "close": 4.64, "volume": 16713980.0}, {"date": "2019-08-06", "close": 4.31, "volume": 13534360.0}, {"date": "2019-08-07", "close": 4.42, "volume": 13102910.0}, {"date": "2019-08-08", "close": 4.45, "volume": 10809050.0}, {"date": "2019-08-09", "close": 4.34, "volume": 9088583.0}, {"date": "2019-08-12", "close": 4.44, "volume": 7016830.0}, {"date": "2019-08-13", "close": 4.34, "volume": 9451540.0}, {"date": "2019-08-14", "close": 4.15, "volume": 10631920.0}, {"date": "2019-08-15", "close": 4.03, "volume": 9773724.0}, {"date": "2019-08-16", "close": 4.1, "volume": 11330860.0}, {"date": "2019-08-19", "close": 4.53, "volume": 12232070.0}, {"date": "2019-08-20", "close": 4.28, "volume": 8542045.0}, {"date": "2019-08-21", "close": 4.11, "volume": 7569306.0}, {"date": "2019-08-22", "close": 3.94, "volume": 10450490.0}, {"date": "2019-08-23", "close": 3.76, "volume": 14136090.0}, {"date": "2019-08-26", "close": 3.62, "volume": 14270340.0}, {"date": "2019-08-27", "close": 3.39, "volume": 12512540.0}, {"date": "2019-08-28", "close": 3.52, "volume": 12060930.0}, {"date": "2019-08-29", "close": 3.77, "volume": 13119030.0}, {"date": "2019-08-30", "close": 3.56, "volume": 8504611.0}, {"date": "2019-09-03", "close": 3.69, "volume": 8409627.0}, {"date": "2019-09-04", "close": 3.96, "volume": 12138840.0}, {"date": "2019-09-05", "close": 4.17, "volume": 11204570.0}, {"date": "2019-09-06", "close": 3.93, "volume": 16308170.0}, {"date": "2019-09-09", "close": 4.58, "volume": 22531550.0}, {"date": "2019-09-10", "close": 4.51, "volume": 20921910.0}, {"date": "2019-09-11", "close": 4.72, "volume": 17648990.0}, {"date": "2019-09-12", "close": 4.38, "volume": 13359910.0}, {"date": "2019-09-13", "close": 4.63, "volume": 12824580.0}, {"date": "2019-09-16", "close": 5.17, "volume": 28607380.0}, {"date": "2019-09-17", "close": 5.18, "volume": 25523470.0}, {"date": "2019-09-18", "close": 5.0, "volume": 16595060.0}, {"date": "2019-09-19", "close": 4.66, "volume": 17996070.0}, {"date": "2019-09-20", "close": 4.74, "volume": 48153740.0}, {"date": "2019-09-23", "close": 4.65, "volume": 14848380.0}, {"date": "2019-09-24", "close": 4.4, "volume": 12899400.0}, {"date": "2019-09-25", "close": 4.44, "volume": 7196388.0}, {"date": "2019-09-26", "close": 4.1, "volume": 11147220.0}, {"date": "2019-09-27", "close": 4.02, "volume": 13306900.0}, {"date": "2019-09-30", "close": 3.82, "volume": 11924350.0}, {"date": "2019-10-01", "close": 3.52, "volume": 15634190.0}, {"date": "2019-10-02", "close": 3.42, "volume": 15592460.0}, {"date": "2019-10-03", "close": 3.62, "volume": 14733970.0}, {"date": "2019-10-04", "close": 3.66, "volume": 11566350.0}, {"date": "2019-10-07", "close": 3.63, "volume": 8644625.0}, {"date": "2019-10-08", "close": 3.34, "volume": 12957150.0}, {"date": "2019-10-09", "close": 3.33, "volume": 8837080.0}, {"date": "2019-10-10", "close": 3.42, "volume": 7664366.0}, {"date": "2019-10-11", "close": 3.59, "volume": 8796324.0}, {"date": "2019-10-14", "close": 3.47, "volume": 7745223.0}, {"date": "2019-10-15", "close": 3.5, "volume": 8203196.0}, {"date": "2019-10-16", "close": 3.59, "volume": 13648540.0}, {"date": "2019-10-17", "close": 3.8, "volume": 8000602.0}, {"date": "2019-10-18", "close": 3.68, "volume": 8912827.0}, {"date": "2019-10-21", "close": 3.81, "volume": 9423834.0}, {"date": "2019-10-22", "close": 3.75, "volume": 10014510.0}, {"date": "2019-10-23", "close": 3.84, "volume": 11786070.0}, {"date": "2019-10-24", "close": 3.81, "volume": 18467220.0}, {"date": "2019-10-25", "close": 4.22, "volume": 20275610.0}, {"date": "2019-10-28", "close": 4.18, "volume": 12933900.0}, {"date": "2019-10-29", "close": 4.48, "volume": 12400370.0}, {"date": "2019-10-30", "close": 4.04, "volume": 14568280.0}, {"date": "2019-10-31", "close": 4.03, "volume": 9529865.0}, {"date": "2019-11-01", "close": 4.25, "volume": 11067750.0}, {"date": "2019-11-04", "close": 4.68, "volume": 16086750.0}, {"date": "2019-11-05", "close": 4.54, "volume": 14161190.0}, {"date": "2019-11-06", "close": 4.54, "volume": 12148520.0}, {"date": "2019-11-07", "close": 4.51, "volume": 9054165.0}, {"date": "2019-11-08", "close": 4.67, "volume": 8689599.0}, {"date": "2019-11-11", "close": 4.29, "volume": 11520010.0}, {"date": "2019-11-12", "close": 4.32, "volume": 8220312.0}, {"date": "2019-11-13", "close": 4.21, "volume": 8725516.0}, {"date": "2019-11-14", "close": 4.04, "volume": 10044700.0}, {"date": "2019-11-15", "close": 4.23, "volume": 8446483.0}, {"date": "2019-11-18", "close": 3.78, "volume": 15261240.0}, {"date": "2019-11-19", "close": 3.63, "volume": 8126275.0}, {"date": "2019-11-20", "close": 3.51, "volume": 11621880.0}, {"date": "2019-11-21", "close": 3.44, "volume": 12879000.0}, {"date": "2019-11-22", "close": 3.84, "volume": 17136800.0}, {"date": "2019-11-25", "close": 3.88, "volume": 10517340.0}, {"date": "2019-11-26", "close": 3.59, "volume": 12004030.0}, {"date": "2019-11-27", "close": 3.64, "volume": 5227910.0}, {"date": "2019-11-29", "close": 3.49, "volume": 5303211.0}, {"date": "2019-12-02", "close": 3.36, "volume": 11432490.0}, {"date": "2019-12-03", "close": 3.4, "volume": 10213130.0}, {"date": "2019-12-04", "close": 3.59, "volume": 8429770.0}, {"date": "2019-12-05", "close": 3.61, "volume": 12242030.0}, {"date": "2019-12-06", "close": 3.85, "volume": 11352960.0}, {"date": "2019-12-09", "close": 4.06, "volume": 15588270.0}, {"date": "2019-12-10", "close": 4.14, "volume": 8903749.0}, {"date": "2019-12-11", "close": 4.08, "volume": 8457040.0}, {"date": "2019-12-12", "close": 4.61, "volume": 14407080.0}, {"date": "2019-12-13", "close": 4.21, "volume": 13619840.0}, {"date": "2019-12-16", "close": 4.53, "volume": 12936440.0}, {"date": "2019-12-17", "close": 4.74, "volume": 11265050.0}, {"date": "2019-12-18", "close": 4.92, "volume": 11948320.0}, {"date": "2019-12-19", "close": 5.0, "volume": 11118460.0}, {"date": "2019-12-20", "close": 4.77, "volume": 16798550.0}, {"date": "2019-12-23", "close": 4.84, "volume": 10572690.0}, {"date": "2019-12-24", "close": 4.8, "volume": 2996812.0}, {"date": "2019-12-26", "close": 4.81, "volume": 6215936.0}, {"date": "2019-12-27", "close": 4.56, "volume": 8739309.0}, {"date": "2019-12-30", "close": 4.63, "volume": 8031788.0}, {"date": "2019-12-31", "close": 4.85, "volume": 8137159.0}, {"date": "2020-01-02", "close": 4.41, "volume": 9548736.0}, {"date": "2020-01-03", "close": 4.49, "volume": 11041000.0}, {"date": "2020-01-06", "close": 4.46, "volume": 8417612.0}, {"date": "2020-01-07", "close": 4.72, "volume": 13959810.0}, {"date": "2020-01-08", "close": 4.56, "volume": 16233810.0}, {"date": "2020-01-09", "close": 4.57, "volume": 17158840.0}, {"date": "2020-01-10", "close": 4.83, "volume": 11380990.0}, {"date": "2020-01-13", "close": 4.55, "volume": 11662230.0}, {"date": "2020-01-14", "close": 4.6, "volume": 11435830.0}, {"date": "2020-01-15", "close": 4.47, "volume": 8609132.0}, {"date": "2020-01-16", "close": 4.36, "volume": 10167880.0}, {"date": "2020-01-17", "close": 3.96, "volume": 16256260.0}, {"date": "2020-01-21", "close": 3.63, "volume": 15188640.0}, {"date": "2020-01-22", "close": 3.51, "volume": 13137550.0}, {"date": "2020-01-23", "close": 3.42, "volume": 14113360.0}, {"date": "2020-01-24", "close": 3.26, "volume": 19405040.0}, {"date": "2020-01-27", "close": 3.05, "volume": 14481560.0}, {"date": "2020-01-28", "close": 3.16, "volume": 17412700.0}, {"date": "2020-01-29", "close": 3.01, "volume": 12601450.0}, {"date": "2020-01-30", "close": 3.01, "volume": 12262540.0}, {"date": "2020-01-31", "close": 3.0, "volume": 10086790.0}, {"date": "2020-02-03", "close": 3.01, "volume": 8420674.0}, {"date": "2020-02-04", "close": 3.02, "volume": 8480622.0}, {"date": "2020-02-05", "close": 3.34, "volume": 13752150.0}, {"date": "2020-02-06", "close": 3.26, "volume": 8327122.0}, {"date": "2020-02-07", "close": 3.2, "volume": 7534747.0}, {"date": "2020-02-10", "close": 3.0, "volume": 9263802.0}, {"date": "2020-02-11", "close": 2.91, "volume": 10721970.0}, {"date": "2020-02-12", "close": 3.04, "volume": 12966040.0}, {"date": "2020-02-13", "close": 3.1, "volume": 10128520.0}, {"date": "2020-02-14", "close": 3.09, "volume": 8943144.0}, {"date": "2020-02-18", "close": 3.14, "volume": 9189421.0}, {"date": "2020-02-19", "close": 3.22, "volume": 8701077.0}, {"date": "2020-02-20", "close": 3.27, "volume": 11584230.0}, {"date": "2020-02-21", "close": 3.14, "volume": 8860254.0}, {"date": "2020-02-24", "close": 2.96, "volume": 12930630.0}, {"date": "2020-02-25", "close": 2.86, "volume": 15285560.0}, {"date": "2020-02-26", "close": 2.8, "volume": 10167570.0}, {"date": "2020-02-27", "close": 2.75, "volume": 19653020.0}, {"date": "2020-02-28", "close": 2.77, "volume": 25240000.0}, {"date": "2020-03-02", "close": 2.63, "volume": 12560350.0}, {"date": "2020-03-03", "close": 2.6, "volume": 11433810.0}, {"date": "2020-03-04", "close": 2.67, "volume": 14107960.0}, {"date": "2020-03-05", "close": 2.53, "volume": 12429240.0}, {"date": "2020-03-06", "close": 2.62, "volume": 17889650.0}, {"date": "2020-03-09", "close": 2.35, "volume": 37735660.0}, {"date": "2020-03-10", "close": 2.26, "volume": 27209890.0}, {"date": "2020-03-11", "close": 1.94, "volume": 19112430.0}, {"date": "2020-03-12", "close": 2.07, "volume": 27011130.0}, {"date": "2020-03-13", "close": 2.82, "volume": 31865630.0}, {"date": "2020-03-16", "close": 2.74, "volume": 28393720.0}, {"date": "2020-03-17", "close": 3.09, "volume": 24807850.0}, {"date": "2020-03-18", "close": 2.86, "volume": 17515840.0}, {"date": "2020-03-19", "close": 3.03, "volume": 16320660.0}, {"date": "2020-03-20", "close": 3.05, "volume": 21162050.0}, {"date": "2020-03-23", "close": 2.71, "volume": 13292530.0}, {"date": "2020-03-24", "close": 3.05, "volume": 15071750.0}, {"date": "2020-03-25", "close": 2.52, "volume": 16945190.0}, {"date": "2020-03-26", "close": 2.31, "volume": 12704210.0}, {"date": "2020-03-27", "close": 2.17, "volume": 16681470.0}, {"date": "2020-03-30", "close": 2.33, "volume": 12117210.0}, {"date": "2020-03-31", "close": 2.28, "volume": 14630130.0}, {"date": "2020-04-01", "close": 2.27, "volume": 12112260.0}, {"date": "2020-04-02", "close": 2.4, "volume": 14539030.0}, {"date": "2020-04-03", "close": 2.64, "volume": 12946870.0}, {"date": "2020-04-06", "close": 2.91, "volume": 9014631.0}, {"date": "2020-04-07", "close": 3.05, "volume": 11883820.0}, {"date": "2020-04-08", "close": 3.73, "volume": 10039410.0}, {"date": "2020-04-09", "close": 3.75, "volume": 16365770.0}, {"date": "2020-04-13", "close": 4.06, "volume": 12077720.0}, {"date": "2020-04-14", "close": 4.38, "volume": 19212020.0}, {"date": "2020-04-15", "close": 4.59, "volume": 15816720.0}, {"date": "2020-04-16", "close": 4.43, "volume": 8023410.0}, {"date": "2020-04-17", "close": 4.65, "volume": 11830180.0}, {"date": "2020-04-20", "close": 5.14, "volume": 14585830.0}, {"date": "2020-04-21", "close": 5.27, "volume": 15191540.0}, {"date": "2020-04-22", "close": 5.12, "volume": 10691430.0}, {"date": "2020-04-23", "close": 5.14, "volume": 12078980.0}, {"date": "2020-04-24", "close": 5.25, "volume": 12415160.0}, {"date": "2020-04-27", "close": 5.49, "volume": 11837660.0}, {"date": "2020-04-28", "close": 5.62, "volume": 10659940.0}, {"date": "2020-04-29", "close": 6.15, "volume": 8019086.0}, {"date": "2020-04-30", "close": 5.83, "volume": 15995030.0}, {"date": "2020-05-01", "close": 6.06, "volume": 9500170.0}, {"date": "2020-05-04", "close": 6.2, "volume": 9799592.0}, {"date": "2020-05-05", "close": 5.91, "volume": 10560800.0}, {"date": "2020-05-06", "close": 5.84, "volume": 6253267.0}, {"date": "2020-05-07", "close": 5.72, "volume": 6403421.0}, {"date": "2020-05-08", "close": 6.18, "volume": 7145546.0}, {"date": "2020-05-11", "close": 6.25, "volume": 9405570.0}, {"date": "2020-05-12", "close": 6.33, "volume": 10403400.0}, {"date": "2020-05-13", "close": 5.38, "volume": 9375617.0}, {"date": "2020-05-14", "close": 5.07, "volume": 8581933.0}, {"date": "2020-05-15", "close": 4.91, "volume": 8977144.0}, {"date": "2020-05-18", "close": 5.69, "volume": 10633740.0}, {"date": "2020-05-19", "close": 5.89, "volume": 8587088.0}, {"date": "2020-05-20", "close": 5.84, "volume": 9008714.0}, {"date": "2020-05-21", "close": 5.77, "volume": 6093097.0}, {"date": "2020-05-22", "close": 6.01, "volume": 5768995.0}, {"date": "2020-05-26", "close": 6.48, "volume": 7942540.0}, {"date": "2020-05-27", "close": 6.28, "volume": 6545255.0}, {"date": "2020-05-28", "close": 5.97, "volume": 6757142.0}, {"date": "2020-05-29", "close": 5.99, "volume": 11253210.0}, {"date": "2020-06-01", "close": 6.23, "volume": 7858614.0}, {"date": "2020-06-02", "close": 6.41, "volume": 5319904.0}, {"date": "2020-06-03", "close": 6.2, "volume": 7380598.0}, {"date": "2020-06-04", "close": 6.47, "volume": 6402172.0}, {"date": "2020-06-05", "close": 6.59, "volume": 12503410.0}, {"date": "2020-06-08", "close": 8.03, "volume": 20191050.0}, {"date": "2020-06-09", "close": 7.55, "volume": 8575349.0}, {"date": "2020-06-10", "close": 6.9, "volume": 8938302.0}, {"date": "2020-06-11", "close": 6.26, "volume": 9357744.0}, {"date": "2020-06-12", "close": 6.47, "volume": 7246036.0}, {"date": "2020-06-15", "close": 6.75, "volume": 9341449.0}, {"date": "2020-06-16", "close": 6.88, "volume": 7810622.0}, {"date": "2020-06-17", "close": 6.71, "volume": 9508620.0}, {"date": "2020-06-18", "close": 6.7, "volume": 9692264.0}, {"date": "2020-06-19", "close": 6.26, "volume": 29855380.0}, {"date": "2020-06-22", "close": 6.04, "volume": 7631516.0}, {"date": "2020-06-23", "close": 5.84, "volume": 10748820.0}, {"date": "2020-06-24", "close": 5.59, "volume": 7544394.0}, {"date": "2020-06-25", "close": 5.64, "volume": 8233731.0}, {"date": "2020-06-26", "close": 5.15, "volume": 30602890.0}, {"date": "2020-06-29", "close": 5.53, "volume": 7952904.0}, {"date": "2020-06-30", "close": 5.63, "volume": 6569518.0}, {"date": "2020-07-01", "close": 5.62, "volume": 5413325.0}, {"date": "2020-07-02", "close": 6.12, "volume": 7334679.0}, {"date": "2020-07-06", "close": 6.42, "volume": 9109340.0}, {"date": "2020-07-07", "close": 6.7, "volume": 10918510.0}, {"date": "2020-07-08", "close": 6.63, "volume": 7533910.0}, {"date": "2020-07-09", "close": 6.52, "volume": 10004100.0}, {"date": "2020-07-10", "close": 6.72, "volume": 5341294.0}, {"date": "2020-07-13", "close": 6.25, "volume": 5912288.0}, {"date": "2020-07-14", "close": 6.58, "volume": 6570509.0}, {"date": "2020-07-15", "close": 6.85, "volume": 6848684.0}, {"date": "2020-07-16", "close": 6.74, "volume": 4705598.0}, {"date": "2020-07-17", "close": 6.51, "volume": 4680567.0}, {"date": "2020-07-20", "close": 6.46, "volume": 3915312.0}, {"date": "2020-07-21", "close": 6.32, "volume": 8571786.0}, {"date": "2020-07-22", "close": 6.21, "volume": 5150216.0}, {"date": "2020-07-23", "close": 6.56, "volume": 6528656.0}, {"date": "2020-07-24", "close": 6.73, "volume": 6145577.0}, {"date": "2020-07-27", "close": 5.98, "volume": 11270730.0}, {"date": "2020-07-28", "close": 6.2, "volume": 4506116.0}, {"date": "2020-07-29", "close": 6.56, "volume": 5309235.0}, {"date": "2020-07-30", "close": 6.52, "volume": 4400865.0}, {"date": "2020-07-31", "close": 6.46, "volume": 5127913.0}, {"date": "2020-08-03", "close": 7.21, "volume": 10012570.0}, {"date": "2020-08-04", "close": 7.68, "volume": 8545566.0}, {"date": "2020-08-05", "close": 7.79, "volume": 7219354.0}, {"date": "2020-08-06", "close": 7.77, "volume": 5009526.0}, {"date": "2020-08-07", "close": 8.26, "volume": 8208899.0}, {"date": "2020-08-10", "close": 8.42, "volume": 6779810.0}, {"date": "2020-08-11", "close": 8.11, "volume": 7059116.0}, {"date": "2020-08-12", "close": 8.27, "volume": 5407831.0}, {"date": "2020-08-13", "close": 8.07, "volume": 5801247.0}, {"date": "2020-08-14", "close": 8.78, "volume": 9210551.0}, {"date": "2020-08-17", "close": 8.88, "volume": 5403346.0}, {"date": "2020-08-18", "close": 8.71, "volume": 6441419.0}, {"date": "2020-08-19", "close": 8.84, "volume": 6306685.0}, {"date": "2020-08-20", "close": 8.22, "volume": 6321002.0}, {"date": "2020-08-21", "close": 7.97, "volume": 6230983.0}, {"date": "2020-08-24", "close": 8.23, "volume": 4031871.0}, {"date": "2020-08-25", "close": 8.29, "volume": 3836244.0}, {"date": "2020-08-26", "close": 7.6, "volume": 6840701.0}, {"date": "2020-08-27", "close": 7.89, "volume": 5213872.0}, {"date": "2020-08-28", "close": 7.79, "volume": 3375560.0}, {"date": "2020-08-31", "close": 7.46, "volume": 5804241.0}, {"date": "2020-09-01", "close": 7.47, "volume": 4660055.0}, {"date": "2020-09-02", "close": 6.95, "volume": 6021890.0}, {"date": "2020-09-03", "close": 7.09, "volume": 5546637.0}, {"date": "2020-09-04", "close": 7.14, "volume": 4270229.0}, {"date": "2020-09-08", "close": 6.8, "volume": 5870711.0}, {"date": "2020-09-09", "close": 7.06, "volume": 3435510.0}, {"date": "2020-09-10", "close": 6.81, "volume": 5242140.0}, {"date": "2020-09-11", "close": 6.88, "volume": 3499124.0}, {"date": "2020-09-14", "close": 7.3, "volume": 6174708.0}, {"date": "2020-09-15", "close": 7.38, "volume": 4029491.0}, {"date": "2020-09-16", "close": 7.83, "volume": 6362670.0}, {"date": "2020-09-17", "close": 7.68, "volume": 4644887.0}, {"date": "2020-09-18", "close": 7.78, "volume": 12520080.0}, {"date": "2020-09-21", "close": 7.7, "volume": 4547905.0}, {"date": "2020-09-22", "close": 7.38, "volume": 4299628.0}, {"date": "2020-09-23", "close": 7.49, "volume": 5788384.0}, {"date": "2020-09-24", "close": 7.31, "volume": 5766183.0}, {"date": "2020-09-25", "close": 7.07, "volume": 3642376.0}, {"date": "2020-09-28", "close": 7.3, "volume": 5492830.0}, {"date": "2020-09-29", "close": 6.85, "volume": 5239102.0}, {"date": "2020-09-30", "close": 6.62, "volume": 5190570.0}, {"date": "2020-10-01", "close": 6.49, "volume": 4000442.0}, {"date": "2020-10-02", "close": 6.5, "volume": 4165526.0}, {"date": "2020-10-05", "close": 7.06, "volume": 4188102.0}, {"date": "2020-10-06", "close": 7.03, "volume": 6828177.0}, {"date": "2020-10-07", "close": 7.88, "volume": 5866374.0}, {"date": "2020-10-08", "close": 8.09, "volume": 5089003.0}, {"date": "2020-10-09", "close": 8.06, "volume": 4003059.0}, {"date": "2020-10-12", "close": 8.43, "volume": 4228179.0}, {"date": "2020-10-13", "close": 8.14, "volume": 3076274.0}, {"date": "2020-10-14", "close": 8.23, "volume": 3617605.0}, {"date": "2020-10-15", "close": 8.64, "volume": 3299312.0}, {"date": "2020-10-16", "close": 8.27, "volume": 4050654.0}, {"date": "2020-10-19", "close": 8.35, "volume": 4036267.0}, {"date": "2020-10-20", "close": 8.69, "volume": 4875733.0}, {"date": "2020-10-21", "close": 8.66, "volume": 6898293.0}, {"date": "2020-10-22", "close": 9.39, "volume": 6868060.0}, {"date": "2020-10-23", "close": 9.09, "volume": 3682313.0}, {"date": "2020-10-26", "close": 8.74, "volume": 5260659.0}, {"date": "2020-10-27", "close": 8.62, "volume": 5135661.0}, {"date": "2020-10-28", "close": 7.92, "volume": 7832395.0}, {"date": "2020-10-29", "close": 7.76, "volume": 7102519.0}, {"date": "2020-10-30", "close": 6.58, "volume": 17409160.0}, {"date": "2020-11-02", "close": 6.59, "volume": 7488805.0}, {"date": "2020-11-03", "close": 6.36, "volume": 6232176.0}, {"date": "2020-11-04", "close": 6.04, "volume": 8158302.0}, {"date": "2020-11-05", "close": 6.04, "volume": 5999428.0}, {"date": "2020-11-06", "close": 6.06, "volume": 5577010.0}, {"date": "2020-11-09", "close": 6.43, "volume": 8962534.0}, {"date": "2020-11-10", "close": 6.97, "volume": 6199369.0}, {"date": "2020-11-11", "close": 6.91, "volume": 6562932.0}, {"date": "2020-11-12", "close": 6.75, "volume": 5054481.0}, {"date": "2020-11-13", "close": 7.18, "volume": 3590997.0}, {"date": "2020-11-16", "close": 7.07, "volume": 7940399.0}, {"date": "2020-11-17", "close": 7.31, "volume": 4139934.0}, {"date": "2020-11-18", "close": 7.13, "volume": 5059471.0}, {"date": "2020-11-19", "close": 7.22, "volume": 6180622.0}, {"date": "2020-11-20", "close": 7.16, "volume": 4094706.0}, {"date": "2020-11-23", "close": 7.64, "volume": 6306307.0}, {"date": "2020-11-24", "close": 7.99, "volume": 4701151.0}, {"date": "2020-11-25", "close": 7.93, "volume": 3472283.0}, {"date": "2020-11-27", "close": 7.78, "volume": 2152394.0}, {"date": "2020-11-30", "close": 7.3, "volume": 4236393.0}, {"date": "2020-12-01", "close": 7.27, "volume": 3855535.0}, {"date": "2020-12-02", "close": 7.11, "volume": 4987053.0}, {"date": "2020-12-03", "close": 6.91, "volume": 8244497.0}, {"date": "2020-12-04", "close": 7.42, "volume": 6229712.0}, {"date": "2020-12-07", "close": 6.78, "volume": 7870465.0}, {"date": "2020-12-08", "close": 6.85, "volume": 5965891.0}, {"date": "2020-12-09", "close": 7.08, "volume": 6185400.0}, {"date": "2020-12-10", "close": 7.72, "volume": 9811632.0}, {"date": "2020-12-11", "close": 7.25, "volume": 7598085.0}, {"date": "2020-12-14", "close": 7.07, "volume": 6618805.0}, {"date": "2020-12-15", "close": 7.21, "volume": 4910752.0}, {"date": "2020-12-16", "close": 6.88, "volume": 7675857.0}, {"date": "2020-12-17", "close": 7.01, "volume": 4133517.0}, {"date": "2020-12-18", "close": 6.85, "volume": 11348460.0}, {"date": "2020-12-21", "close": 6.95, "volume": 5582911.0}, {"date": "2020-12-22", "close": 6.86, "volume": 3347552.0}, {"date": "2020-12-23", "close": 7.36, "volume": 5935926.0}, {"date": "2020-12-24", "close": 7.03, "volume": 1875476.0}, {"date": "2020-12-28", "close": 6.5, "volume": 7519956.0}, {"date": "2020-12-29", "close": 6.24, "volume": 5517905.0}, {"date": "2020-12-30", "close": 6.7, "volume": 4495629.0}, {"date": "2020-12-31", "close": 6.7, "volume": 3562420.0}, {"date": "2021-01-04", "close": 7.13, "volume": 4948437.0}, {"date": "2021-01-05", "close": 7.43, "volume": 6759609.0}, {"date": "2021-01-06", "close": 7.71, "volume": 6207269.0}, {"date": "2021-01-07", "close": 7.74, "volume": 4555093.0}, {"date": "2021-01-08", "close": 7.52, "volume": 4510643.0}, {"date": "2021-01-11", "close": 7.97, "volume": 4463298.0}, {"date": "2021-01-12", "close": 9.16, "volume": 10551530.0}, {"date": "2021-01-13", "close": 9.27, "volume": 10437590.0}, {"date": "2021-01-14", "close": 9.96, "volume": 9241065.0}, {"date": "2021-01-15", "close": 10.2, "volume": 11305330.0}, {"date": "2021-01-19", "close": 9.53, "volume": 10572810.0}, {"date": "2021-01-20", "close": 8.85, "volume": 8883848.0}, {"date": "2021-01-21", "close": 8.62, "volume": 6871737.0}, {"date": "2021-01-22", "close": 8.7, "volume": 4885410.0}, {"date": "2021-01-25", "close": 8.97, "volume": 5155985.0}, {"date": "2021-01-26", "close": 8.71, "volume": 6142765.0}, {"date": "2021-01-27", "close": 9.45, "volume": 9379212.0}, {"date": "2021-01-28", "close": 9.34, "volume": 6568962.0}, {"date": "2021-01-29", "close": 9.21, "volume": 7002958.0}, {"date": "2021-02-01", "close": 9.62, "volume": 5014501.0}, {"date": "2021-02-02", "close": 9.28, "volume": 6084198.0}, {"date": "2021-02-03", "close": 9.46, "volume": 6528071.0}, {"date": "2021-02-04", "close": 9.31, "volume": 3198976.0}, {"date": "2021-02-05", "close": 9.26, "volume": 5525201.0}, {"date": "2021-02-08", "close": 9.89, "volume": 6098432.0}, {"date": "2021-02-09", "close": 9.77, "volume": 4707916.0}, {"date": "2021-02-10", "close": 10.19, "volume": 5488526.0}, {"date": "2021-02-11", "close": 9.57, "volume": 6606214.0}, {"date": "2021-02-12", "close": 10.16, "volume": 5476712.0}, {"date": "2021-02-16", "close": 10.94, "volume": 9391167.0}, {"date": "2021-02-17", "close": 11.47, "volume": 11394570.0}, {"date": "2021-02-18", "close": 10.35, "volume": 5805942.0}, {"date": "2021-02-19", "close": 10.17, "volume": 4632057.0}, {"date": "2021-02-22", "close": 10.3, "volume": 6884789.0}, {"date": "2021-02-23", "close": 10.43, "volume": 5798782.0}, {"date": "2021-02-24", "close": 10.69, "volume": 7609142.0}, {"date": "2021-02-25", "close": 10.25, "volume": 5748548.0}, {"date": "2021-02-26", "close": 9.64, "volume": 6255951.0}, {"date": "2021-03-01", "close": 10.03, "volume": 5481081.0}, {"date": "2021-03-02", "close": 9.81, "volume": 3978242.0}, {"date": "2021-03-03", "close": 9.85, "volume": 3878576.0}, {"date": "2021-03-04", "close": 10.34, "volume": 7621447.0}, {"date": "2021-03-05", "close": 10.56, "volume": 6347998.0}, {"date": "2021-03-08", "close": 10.18, "volume": 4326028.0}, {"date": "2021-03-09", "close": 9.83, "volume": 4869303.0}, {"date": "2021-03-10", "close": 10.72, "volume": 8089012.0}, {"date": "2021-03-11", "close": 11.08, "volume": 4436858.0}, {"date": "2021-03-12", "close": 10.57, "volume": 4872091.0}, {"date": "2021-03-15", "close": 10.53, "volume": 3222843.0}, {"date": "2021-03-16", "close": 10.33, "volume": 3261287.0}, {"date": "2021-03-17", "close": 10.41, "volume": 3070724.0}, {"date": "2021-03-18", "close": 9.63, "volume": 4470220.0}, {"date": "2021-03-19", "close": 10.49, "volume": 11538470.0}, {"date": "2021-03-22", "close": 10.4, "volume": 4479110.0}, {"date": "2021-03-23", "close": 9.58, "volume": 5152572.0}, {"date": "2021-03-24", "close": 9.62, "volume": 3053772.0}, {"date": "2021-03-25", "close": 10.18, "volume": 4404359.0}, {"date": "2021-03-26", "close": 10.87, "volume": 6176044.0}, {"date": "2021-03-29", "close": 10.51, "volume": 3469801.0}, {"date": "2021-03-30", "close": 10.31, "volume": 2634776.0}, {"date": "2021-03-31", "close": 10.33, "volume": 3067128.0}, {"date": "2021-04-01", "close": 11.06, "volume": 4166530.0}, {"date": "2021-04-05", "close": 10.11, "volume": 4498934.0}, {"date": "2021-04-06", "close": 10.25, "volume": 3176597.0}, {"date": "2021-04-07", "close": 10.14, "volume": 2801005.0}, {"date": "2021-04-08", "close": 9.7, "volume": 6140651.0}, {"date": "2021-04-09", "close": 9.0, "volume": 5373105.0}, {"date": "2021-04-12", "close": 8.85, "volume": 4445497.0}, {"date": "2021-04-13", "close": 9.08, "volume": 3819200.0}, {"date": "2021-04-14", "close": 9.52, "volume": 4755308.0}, {"date": "2021-04-15", "close": 9.47, "volume": 3003830.0}, {"date": "2021-04-16", "close": 9.35, "volume": 3043623.0}, {"date": "2021-04-19", "close": 9.29, "volume": 3305208.0}, {"date": "2021-04-20", "close": 8.76, "volume": 4292779.0}, {"date": "2021-04-21", "close": 8.84, "volume": 3136989.0}, {"date": "2021-04-22", "close": 9.07, "volume": 3417541.0}, {"date": "2021-04-23", "close": 8.83, "volume": 3683214.0}, {"date": "2021-04-26", "close": 9.35, "volume": 4707312.0}, {"date": "2021-04-27", "close": 9.74, "volume": 6345402.0}, {"date": "2021-04-28", "close": 10.34, "volume": 4371883.0}, {"date": "2021-04-29", "close": 9.75, "volume": 6097081.0}, {"date": "2021-04-30", "close": 9.82, "volume": 6172270.0}, {"date": "2021-05-03", "close": 10.84, "volume": 7129307.0}, {"date": "2021-05-04", "close": 11.14, "volume": 6106310.0}, {"date": "2021-05-05", "close": 11.3, "volume": 4357775.0}, {"date": "2021-05-06", "close": 11.17, "volume": 3838465.0}, {"date": "2021-05-07", "close": 11.4, "volume": 5505871.0}, {"date": "2021-05-10", "close": 11.29, "volume": 5331993.0}, {"date": "2021-05-11", "close": 11.73, "volume": 5605147.0}, {"date": "2021-05-12", "close": 11.99, "volume": 7444959.0}, {"date": "2021-05-13", "close": 11.52, "volume": 4934565.0}, {"date": "2021-05-14", "close": 13.04, "volume": 6833494.0}, {"date": "2021-05-17", "close": 14.31, "volume": 6903311.0}, {"date": "2021-05-18", "close": 13.87, "volume": 5807031.0}, {"date": "2021-05-19", "close": 14.03, "volume": 8219092.0}, {"date": "2021-05-20", "close": 14.01, "volume": 6136570.0}, {"date": "2021-05-21", "close": 14.08, "volume": 5249303.0}, {"date": "2021-05-24", "close": 14.0, "volume": 5339714.0}, {"date": "2021-05-25", "close": 13.48, "volume": 5874569.0}, {"date": "2021-05-26", "close": 13.71, "volume": 4959295.0}, {"date": "2021-05-27", "close": 13.5, "volume": 3793376.0}, {"date": "2021-05-28", "close": 13.56, "volume": 4318774.0}, {"date": "2021-06-01", "close": 14.76, "volume": 9742069.0}, {"date": "2021-06-02", "close": 14.98, "volume": 7483830.0}, {"date": "2021-06-03", "close": 14.41, "volume": 4366864.0}, {"date": "2021-06-04", "close": 14.23, "volume": 4862664.0}, {"date": "2021-06-07", "close": 14.54, "volume": 3822608.0}, {"date": "2021-06-08", "close": 15.17, "volume": 5612674.0}, {"date": "2021-06-09", "close": 15.26, "volume": 5418199.0}, {"date": "2021-06-10", "close": 15.39, "volume": 4210328.0}, {"date": "2021-06-11", "close": 16.02, "volume": 4575548.0}, {"date": "2021-06-14", "close": 15.4, "volume": 5356896.0}, {"date": "2021-06-15", "close": 15.55, "volume": 4090976.0}, {"date": "2021-06-16", "close": 15.26, "volume": 3903260.0}, {"date": "2021-06-17", "close": 14.13, "volume": 7540406.0}, {"date": "2021-06-18", "close": 14.14, "volume": 10882310.0}, {"date": "2021-06-21", "close": 14.66, "volume": 5310400.0}, {"date": "2021-06-22", "close": 14.79, "volume": 2909206.0}, {"date": "2021-06-23", "close": 15.77, "volume": 4833857.0}, {"date": "2021-06-24", "close": 16.07, "volume": 4797451.0}, {"date": "2021-06-25", "close": 16.65, "volume": 9307353.0}, {"date": "2021-06-28", "close": 16.24, "volume": 6853287.0}, {"date": "2021-06-29", "close": 16.13, "volume": 2986713.0}, {"date": "2021-06-30", "close": 16.76, "volume": 3985322.0}, {"date": "2021-07-01", "close": 16.82, "volume": 2983800.0}, {"date": "2021-07-02", "close": 16.3, "volume": 2406523.0}, {"date": "2021-07-06", "close": 15.61, "volume": 3613654.0}, {"date": "2021-07-07", "close": 15.84, "volume": 3978892.0}, {"date": "2021-07-08", "close": 16.45, "volume": 6680366.0}, {"date": "2021-07-09", "close": 16.94, "volume": 3259373.0}, {"date": "2021-07-12", "close": 16.66, "volume": 3260641.0}, {"date": "2021-07-13", "close": 16.73, "volume": 3292812.0}, {"date": "2021-07-14", "close": 15.86, "volume": 3720962.0}, {"date": "2021-07-15", "close": 15.49, "volume": 3926050.0}, {"date": "2021-07-16", "close": 14.87, "volume": 3935025.0}, {"date": "2021-07-19", "close": 14.41, "volume": 6247794.0}, {"date": "2021-07-20", "close": 14.78, "volume": 3792228.0}, {"date": "2021-07-21", "close": 15.56, "volume": 4916018.0}, {"date": "2021-07-22", "close": 15.29, "volume": 3500157.0}, {"date": "2021-07-23", "close": 15.3, "volume": 4267648.0}, {"date": "2021-07-26", "close": 15.99, "volume": 5669746.0}, {"date": "2021-07-27", "close": 14.9, "volume": 9336632.0}, {"date": "2021-07-28", "close": 15.18, "volume": 4236071.0}, {"date": "2021-07-29", "close": 15.15, "volume": 5632969.0}, {"date": "2021-07-30", "close": 15.23, "volume": 5662559.0}, {"date": "2021-08-02", "close": 14.71, "volume": 4523029.0}, {"date": "2021-08-03", "close": 14.94, "volume": 4049353.0}, {"date": "2021-08-04", "close": 14.58, "volume": 4598651.0}, {"date": "2021-08-05", "close": 14.76, "volume": 2559979.0}, {"date": "2021-08-06", "close": 14.8, "volume": 2549166.0}, {"date": "2021-08-09", "close": 14.5, "volume": 2487885.0}, {"date": "2021-08-10", "close": 14.79, "volume": 2134089.0}, {"date": "2021-08-11", "close": 14.66, "volume": 2520112.0}, {"date": "2021-08-12", "close": 14.52, "volume": 1953459.0}, {"date": "2021-08-13", "close": 13.77, "volume": 2822527.0}, {"date": "2021-08-16", "close": 13.75, "volume": 2898819.0}, {"date": "2021-08-17", "close": 13.51, "volume": 2360734.0}, {"date": "2021-08-18", "close": 13.13, "volume": 4798368.0}, {"date": "2021-08-19", "close": 12.73, "volume": 5241969.0}, {"date": "2021-08-20", "close": 12.72, "volume": 6815187.0}, {"date": "2021-08-23", "close": 12.73, "volume": 4474981.0}, {"date": "2021-08-24", "close": 13.13, "volume": 5288136.0}, {"date": "2021-08-25", "close": 13.94, "volume": 3970275.0}, {"date": "2021-08-26", "close": 13.8, "volume": 4103582.0}, {"date": "2021-08-27", "close": 15.14, "volume": 8410373.0}, {"date": "2021-08-30", "close": 14.7, "volume": 3377569.0}, {"date": "2021-08-31", "close": 14.62, "volume": 4825542.0}, {"date": "2021-09-01", "close": 15.51, "volume": 5410134.0}, {"date": "2021-09-02", "close": 16.61, "volume": 5902576.0}, {"date": "2021-09-03", "close": 17.24, "volume": 6789359.0}, {"date": "2021-09-07", "close": 16.73, "volume": 6185989.0}, {"date": "2021-09-08", "close": 17.26, "volume": 6972924.0}, {"date": "2021-09-09", "close": 17.29, "volume": 4374334.0}, {"date": "2021-09-10", "close": 17.32, "volume": 4939464.0}, {"date": "2021-09-13", "close": 18.47, "volume": 6618459.0}, {"date": "2021-09-14", "close": 18.39, "volume": 4657196.0}, {"date": "2021-09-15", "close": 20.18, "volume": 9771870.0}, {"date": "2021-09-16", "close": 19.58, "volume": 7104406.0}, {"date": "2021-09-17", "close": 18.95, "volume": 9593975.0}, {"date": "2021-09-20", "close": 18.79, "volume": 5727945.0}, {"date": "2021-09-21", "close": 18.3, "volume": 4197086.0}, {"date": "2021-09-22", "close": 18.82, "volume": 3364920.0}, {"date": "2021-09-23", "close": 19.82, "volume": 4023936.0}, {"date": "2021-09-24", "close": 20.38, "volume": 5032924.0}, {"date": "2021-09-27", "close": 22.21, "volume": 8316137.0}, {"date": "2021-09-28", "close": 21.55, "volume": 7883487.0}, {"date": "2021-09-29", "close": 22.08, "volume": 6119696.0}, {"date": "2021-09-30", "close": 22.63, "volume": 6108921.0}, {"date": "2021-10-01", "close": 23.05, "volume": 4901801.0}, {"date": "2021-10-04", "close": 24.3, "volume": 9081694.0}, {"date": "2021-10-05", "close": 24.44, "volume": 7314361.0}, {"date": "2021-10-06", "close": 22.44, "volume": 7540414.0}, {"date": "2021-10-07", "close": 23.16, "volume": 4308661.0}, {"date": "2021-10-08", "close": 23.38, "volume": 4196976.0}, {"date": "2021-10-11", "close": 23.14, "volume": 4568345.0}, {"date": "2021-10-12", "close": 23.02, "volume": 3980446.0}, {"date": "2021-10-13", "close": 23.06, "volume": 4627809.0}, {"date": "2021-10-14", "close": 23.98, "volume": 4733156.0}, {"date": "2021-10-15", "close": 23.45, "volume": 5293037.0}, {"date": "2021-10-18", "close": 23.67, "volume": 4778931.0}, {"date": "2021-10-19", "close": 24.07, "volume": 3239953.0}, {"date": "2021-10-20", "close": 24.46, "volume": 3281559.0}, {"date": "2021-10-21", "close": 23.54, "volume": 4751971.0}, {"date": "2021-10-22", "close": 24.65, "volume": 4347873.0}, {"date": "2021-10-25", "close": 26.21, "volume": 7244623.0}, {"date": "2021-10-26", "close": 26.09, "volume": 3614665.0}, {"date": "2021-10-27", "close": 24.5, "volume": 8813386.0}, {"date": "2021-10-28", "close": 23.97, "volume": 5724344.0}, {"date": "2021-10-29", "close": 23.32, "volume": 8175925.0}, {"date": "2021-11-01", "close": 23.18, "volume": 4197644.0}, {"date": "2021-11-02", "close": 23.53, "volume": 3818345.0}, {"date": "2021-11-03", "close": 23.44, "volume": 3414730.0}, {"date": "2021-11-04", "close": 22.89, "volume": 3172830.0}, {"date": "2021-11-05", "close": 24.02, "volume": 3544820.0}, {"date": "2021-11-08", "close": 24.36, "volume": 3564926.0}, {"date": "2021-11-09", "close": 24.28, "volume": 3011933.0}, {"date": "2021-11-10", "close": 22.6, "volume": 5595380.0}, {"date": "2021-11-11", "close": 23.46, "volume": 3157228.0}, {"date": "2021-11-12", "close": 23.01, "volume": 3425929.0}, {"date": "2021-11-15", "close": 23.12, "volume": 3119136.0}, {"date": "2021-11-16", "close": 22.75, "volume": 4231025.0}, {"date": "2021-11-17", "close": 22.07, "volume": 4115030.0}, {"date": "2021-11-18", "close": 22.0, "volume": 2985229.0}, {"date": "2021-11-19", "close": 20.61, "volume": 5710216.0}, {"date": "2021-11-22", "close": 20.96, "volume": 4994875.0}, {"date": "2021-11-23", "close": 21.39, "volume": 2877017.0}, {"date": "2021-11-24", "close": 21.31, "volume": 2256388.0}, {"date": "2021-11-26", "close": 21.13, "volume": 3229816.0}, {"date": "2021-11-29", "close": 20.53, "volume": 4371320.0}, {"date": "2021-11-30", "close": 19.56, "volume": 6155866.0}, {"date": "2021-12-01", "close": 18.09, "volume": 6309537.0}, {"date": "2021-12-02", "close": 18.47, "volume": 4910700.0}, {"date": "2021-12-03", "close": 18.48, "volume": 3876645.0}, {"date": "2021-12-06", "close": 18.31, "volume": 5567505.0}, {"date": "2021-12-07", "close": 18.69, "volume": 3507011.0}, {"date": "2021-12-08", "close": 18.85, "volume": 4351399.0}, {"date": "2021-12-09", "close": 18.99, "volume": 4730556.0}, {"date": "2021-12-10", "close": 19.29, "volume": 4874246.0}, {"date": "2021-12-13", "close": 18.46, "volume": 3351220.0}, {"date": "2021-12-14", "close": 18.01, "volume": 3111777.0}, {"date": "2021-12-15", "close": 18.41, "volume": 4790134.0}, {"date": "2021-12-16", "close": 18.3, "volume": 3310652.0}, {"date": "2021-12-17", "close": 18.21, "volume": 8673852.0}, {"date": "2021-12-20", "close": 17.9, "volume": 3667269.0}, {"date": "2021-12-21", "close": 18.66, "volume": 2866183.0}, {"date": "2021-12-22", "close": 18.66, "volume": 2934991.0}, {"date": "2021-12-23", "close": 18.32, "volume": 2690534.0}, {"date": "2021-12-27", "close": 19.25, "volume": 2437872.0}, {"date": "2021-12-28", "close": 19.05, "volume": 2190276.0}, {"date": "2021-12-29", "close": 19.01, "volume": 1903953.0}, {"date": "2021-12-30", "close": 18.27, "volume": 2056337.0}, {"date": "2021-12-31", "close": 17.83, "volume": 3473419.0}, {"date": "2022-01-03", "close": 18.36, "volume": 3344192.0}, {"date": "2022-01-04", "close": 18.65, "volume": 3708849.0}, {"date": "2022-01-05", "close": 18.29, "volume": 5274477.0}, {"date": "2022-01-06", "close": 18.72, "volume": 3698928.0}, {"date": "2022-01-07", "close": 18.71, "volume": 3235870.0}, {"date": "2022-01-10", "close": 19.68, "volume": 6118972.0}, {"date": "2022-01-11", "close": 20.65, "volume": 7428684.0}, {"date": "2022-01-12", "close": 22.42, "volume": 9934052.0}, {"date": "2022-01-13", "close": 21.33, "volume": 7221697.0}, {"date": "2022-01-14", "close": 21.79, "volume": 4947475.0}, {"date": "2022-01-18", "close": 20.49, "volume": 6105488.0}, {"date": "2022-01-19", "close": 19.95, "volume": 5782604.0}, {"date": "2022-01-20", "close": 18.47, "volume": 6698740.0}, {"date": "2022-01-21", "close": 17.62, "volume": 6494380.0}, {"date": "2022-01-24", "close": 18.11, "volume": 5820122.0}, {"date": "2022-01-25", "close": 18.23, "volume": 5101120.0}, {"date": "2022-01-26", "close": 18.17, "volume": 5569964.0}, {"date": "2022-01-27", "close": 18.37, "volume": 5883736.0}, {"date": "2022-01-28", "close": 19.43, "volume": 5247858.0}, {"date": "2022-01-31", "close": 19.25, "volume": 6589550.0}, {"date": "2022-02-01", "close": 20.38, "volume": 4464577.0}, {"date": "2022-02-02", "close": 21.14, "volume": 5755839.0}, {"date": "2022-02-03", "close": 20.45, "volume": 4055815.0}, {"date": "2022-02-04", "close": 20.38, "volume": 3950092.0}, {"date": "2022-02-07", "close": 19.96, "volume": 4075279.0}, {"date": "2022-02-08", "close": 19.06, "volume": 3646376.0}, {"date": "2022-02-09", "close": 19.24, "volume": 4119433.0}, {"date": "2022-02-10", "close": 20.34, "volume": 5615930.0}, {"date": "2022-02-11", "close": 20.99, "volume": 3828040.0}, {"date": "2022-02-14", "close": 20.48, "volume": 4398296.0}, {"date": "2022-02-15", "close": 20.25, "volume": 3027804.0}, {"date": "2022-02-16", "close": 20.18, "volume": 3278311.0}, {"date": "2022-02-17", "close": 20.42, "volume": 6282944.0}, {"date": "2022-02-18", "close": 20.43, "volume": 4758537.0}, {"date": "2022-02-22", "close": 19.98, "volume": 5240855.0}, {"date": "2022-02-23", "close": 22.65, "volume": 13437000.0}, {"date": "2022-02-24", "close": 23.87, "volume": 6890070.0}, {"date": "2022-02-25", "close": 23.41, "volume": 6699362.0}, {"date": "2022-02-28", "close": 22.95, "volume": 16466560.0}, {"date": "2022-03-01", "close": 23.77, "volume": 65167540.0}, {"date": "2022-03-02", "close": 25.19, "volume": 7331075.0}, {"date": "2022-03-03", "close": 24.89, "volume": 6801052.0}, {"date": "2022-03-04", "close": 26.48, "volume": 6481762.0}, {"date": "2022-03-07", "close": 26.73, "volume": 8633172.0}, {"date": "2022-03-08", "close": 26.14, "volume": 7134987.0}, {"date": "2022-03-09", "close": 26.68, "volume": 6397363.0}, {"date": "2022-03-10", "close": 28.13, "volume": 7688967.0}, {"date": "2022-03-11", "close": 27.53, "volume": 4447329.0}, {"date": "2022-03-14", "close": 25.56, "volume": 5358505.0}, {"date": "2022-03-15", "close": 25.49, "volume": 4492124.0}, {"date": "2022-03-16", "close": 25.5, "volume": 4515154.0}, {"date": "2022-03-17", "close": 26.92, "volume": 3975106.0}, {"date": "2022-03-18", "close": 26.55, "volume": 6079221.0}, {"date": "2022-03-21", "close": 26.88, "volume": 3498140.0}, {"date": "2022-03-22", "close": 26.76, "volume": 3546853.0}, {"date": "2022-03-23", "close": 28.4, "volume": 3820399.0}, {"date": "2022-03-24", "close": 29.1, "volume": 5326269.0}, {"date": "2022-03-25", "close": 31.51, "volume": 10175700.0}, {"date": "2022-03-28", "close": 31.2, "volume": 7049163.0}, {"date": "2022-03-29", "close": 30.91, "volume": 4440011.0}, {"date": "2022-03-30", "close": 30.69, "volume": 3265065.0}, {"date": "2022-03-31", "close": 30.38, "volume": 6786836.0}, {"date": "2022-04-01", "close": 31.55, "volume": 3462947.0}, {"date": "2022-04-04", "close": 31.13, "volume": 3339557.0}, {"date": "2022-04-05", "close": 31.1, "volume": 4789879.0}, {"date": "2022-04-06", "close": 31.52, "volume": 6098629.0}, {"date": "2022-04-07", "close": 31.37, "volume": 5859989.0}, {"date": "2022-04-08", "close": 32.6, "volume": 3249583.0}, {"date": "2022-04-11", "close": 31.93, "volume": 3697595.0}, {"date": "2022-04-12", "close": 31.75, "volume": 3741484.0}, {"date": "2022-04-13", "close": 32.68, "volume": 3457261.0}, {"date": "2022-04-14", "close": 32.39, "volume": 3856347.0}, {"date": "2022-04-18", "close": 33.96, "volume": 4903151.0}, {"date": "2022-04-19", "close": 32.64, "volume": 4244137.0}, {"date": "2022-04-20", "close": 32.97, "volume": 3426745.0}, {"date": "2022-04-21", "close": 31.66, "volume": 4576497.0}, {"date": "2022-04-22", "close": 30.35, "volume": 4087447.0}, {"date": "2022-04-25", "close": 30.27, "volume": 5480236.0}, {"date": "2022-04-26", "close": 29.5, "volume": 5254511.0}, {"date": "2022-04-27", "close": 30.83, "volume": 6017873.0}, {"date": "2022-04-28", "close": 30.99, "volume": 6177377.0}, {"date": "2022-04-29", "close": 29.94, "volume": 5289349.0}, {"date": "2022-05-02", "close": 29.85, "volume": 3641568.0}, {"date": "2022-05-03", "close": 31.02, "volume": 4393140.0}, {"date": "2022-05-04", "close": 32.04, "volume": 4656309.0}, {"date": "2022-05-05", "close": 30.7, "volume": 4175603.0}, {"date": "2022-05-06", "close": 30.54, "volume": 4779331.0}, {"date": "2022-05-09", "close": 26.7, "volume": 6606357.0}, {"date": "2022-05-10", "close": 26.67, "volume": 5532315.0}, {"date": "2022-05-11", "close": 27.52, "volume": 4119581.0}, {"date": "2022-05-12", "close": 27.07, "volume": 3324941.0}, {"date": "2022-05-13", "close": 27.08, "volume": 4729320.0}, {"date": "2022-05-16", "close": 27.61, "volume": 2754776.0}, {"date": "2022-05-17", "close": 29.07, "volume": 3417376.0}, {"date": "2022-05-18", "close": 27.78, "volume": 3071854.0}, {"date": "2022-05-19", "close": 28.12, "volume": 4423050.0}, {"date": "2022-05-20", "close": 28.18, "volume": 3269915.0}, {"date": "2022-05-23", "close": 29.24, "volume": 6367834.0}, {"date": "2022-05-24", "close": 28.99, "volume": 6351767.0}, {"date": "2022-05-25", "close": 32.73, "volume": 9958014.0}, {"date": "2022-05-26", "close": 34.71, "volume": 8215897.0}, {"date": "2022-05-27", "close": 36.17, "volume": 4596233.0}, {"date": "2022-05-31", "close": 33.95, "volume": 5210120.0}, {"date": "2022-06-01", "close": 35.24, "volume": 6222886.0}, {"date": "2022-06-02", "close": 35.0, "volume": 2959961.0}, {"date": "2022-06-03", "close": 34.86, "volume": 2692047.0}, {"date": "2022-06-06", "close": 35.71, "volume": 4122110.0}, {"date": "2022-06-07", "close": 37.02, "volume": 4451714.0}, {"date": "2022-06-08", "close": 36.0, "volume": 4599466.0}, {"date": "2022-06-09", "close": 35.34, "volume": 3817175.0}, {"date": "2022-06-10", "close": 34.44, "volume": 3669225.0}, {"date": "2022-06-13", "close": 32.4, "volume": 4388607.0}, {"date": "2022-06-14", "close": 29.97, "volume": 7778674.0}, {"date": "2022-06-15", "close": 30.69, "volume": 4869981.0}, {"date": "2022-06-16", "close": 29.18, "volume": 5042280.0}, {"date": "2022-06-17", "close": 26.29, "volume": 9192851.0}, {"date": "2022-06-21", "close": 26.92, "volume": 5321999.0}, {"date": "2022-06-22", "close": 26.21, "volume": 4680795.0}, {"date": "2022-06-23", "close": 24.34, "volume": 6868817.0}, {"date": "2022-06-24", "close": 26.29, "volume": 35465190.0}, {"date": "2022-06-27", "close": 27.11, "volume": 6546524.0}, {"date": "2022-06-28", "close": 27.65, "volume": 4358346.0}, {"date": "2022-06-29", "close": 26.69, "volume": 3396875.0}, {"date": "2022-06-30", "close": 24.75, "volume": 5774274.0}, {"date": "2022-07-01", "close": 25.38, "volume": 4095518.0}, {"date": "2022-07-05", "close": 24.18, "volume": 5131906.0}, {"date": "2022-07-06", "close": 24.03, "volume": 8644800.0}, {"date": "2022-07-07", "close": 26.21, "volume": 4684368.0}, {"date": "2022-07-08", "close": 25.62, "volume": 3410266.0}, {"date": "2022-07-11", "close": 26.33, "volume": 5003152.0}, {"date": "2022-07-12", "close": 26.38, "volume": 4089235.0}, {"date": "2022-07-13", "close": 27.12, "volume": 4226584.0}, {"date": "2022-07-14", "close": 26.55, "volume": 2822739.0}, {"date": "2022-07-15", "close": 27.01, "volume": 2326077.0}, {"date": "2022-07-18", "close": 27.83, "volume": 3220330.0}, {"date": "2022-07-19", "close": 28.39, "volume": 3659315.0}, {"date": "2022-07-20", "close": 30.32, "volume": 5489326.0}, {"date": "2022-07-21", "close": 30.42, "volume": 5659193.0}, {"date": "2022-07-22", "close": 29.72, "volume": 3621202.0}, {"date": "2022-07-25", "close": 31.83, "volume": 4794585.0}, {"date": "2022-07-26", "close": 33.1, "volume": 6263520.0}, {"date": "2022-07-27", "close": 33.69, "volume": 3772159.0}, {"date": "2022-07-28", "close": 32.28, "volume": 4445061.0}, {"date": "2022-07-29", "close": 33.07, "volume": 2741234.0}, {"date": "2022-08-01", "close": 32.22, "volume": 3225329.0}, {"date": "2022-08-02", "close": 31.68, "volume": 3272096.0}, {"date": "2022-08-03", "close": 31.77, "volume": 3343234.0}, {"date": "2022-08-04", "close": 30.0, "volume": 3266481.0}, {"date": "2022-08-05", "close": 30.74, "volume": 2596788.0}, {"date": "2022-08-08", "close": 30.1, "volume": 2443295.0}, {"date": "2022-08-09", "close": 32.17, "volume": 5511484.0}, {"date": "2022-08-10", "close": 32.7, "volume": 2828589.0}, {"date": "2022-08-11", "close": 33.99, "volume": 6364262.0}, {"date": "2022-08-12", "close": 34.11, "volume": 1747851.0}, {"date": "2022-08-15", "close": 32.78, "volume": 2746157.0}, {"date": "2022-08-16", "close": 33.47, "volume": 3574194.0}, {"date": "2022-08-17", "close": 33.38, "volume": 3869298.0}, {"date": "2022-08-18", "close": 34.31, "volume": 3497995.0}, {"date": "2022-08-19", "close": 33.39, "volume": 3031439.0}, {"date": "2022-08-22", "close": 35.06, "volume": 4511533.0}, {"date": "2022-08-23", "close": 33.98, "volume": 5360254.0}, {"date": "2022-08-24", "close": 34.75, "volume": 3028237.0}, {"date": "2022-08-25", "close": 34.45, "volume": 2601509.0}, {"date": "2022-08-26", "close": 34.49, "volume": 2859971.0}, {"date": "2022-08-29", "close": 34.16, "volume": 2738943.0}, {"date": "2022-08-30", "close": 31.69, "volume": 4717119.0}, {"date": "2022-08-31", "close": 32.86, "volume": 3608977.0}, {"date": "2022-09-01", "close": 31.96, "volume": 3178365.0}, {"date": "2022-09-02", "close": 32.17, "volume": 2953669.0}, {"date": "2022-09-06", "close": 30.86, "volume": 3843292.0}, {"date": "2022-09-07", "close": 30.17, "volume": 4437388.0}, {"date": "2022-09-08", "close": 30.52, "volume": 2729175.0}, {"date": "2022-09-09", "close": 31.11, "volume": 3038344.0}, {"date": "2022-09-12", "close": 32.0, "volume": 2783977.0}, {"date": "2022-09-13", "close": 31.47, "volume": 3007008.0}, {"date": "2022-09-14", "close": 32.96, "volume": 3411332.0}, {"date": "2022-09-15", "close": 31.41, "volume": 3238267.0}, {"date": "2022-09-16", "close": 29.69, "volume": 10076530.0}, {"date": "2022-09-19", "close": 30.32, "volume": 2621117.0}, {"date": "2022-09-20", "close": 29.87, "volume": 2709457.0}, {"date": "2022-09-21", "close": 29.05, "volume": 2600155.0}, {"date": "2022-09-22", "close": 27.43, "volume": 4658884.0}, {"date": "2022-09-23", "close": 25.0, "volume": 8645698.0}, {"date": "2022-09-26", "close": 23.74, "volume": 9360108.0}, {"date": "2022-09-27", "close": 23.69, "volume": 6350083.0}, {"date": "2022-09-28", "close": 24.84, "volume": 3673126.0}, {"date": "2022-09-29", "close": 24.57, "volume": 5019118.0}, {"date": "2022-09-30", "close": 25.26, "volume": 4569210.0}, {"date": "2022-10-03", "close": 26.34, "volume": 4994109.0}, {"date": "2022-10-04", "close": 28.16, "volume": 3830883.0}, {"date": "2022-10-05", "close": 29.01, "volume": 4793685.0}, {"date": "2022-10-06", "close": 27.75, "volume": 6740309.0}, {"date": "2022-10-07", "close": 27.09, "volume": 3949769.0}, {"date": "2022-10-10", "close": 26.95, "volume": 3131080.0}, {"date": "2022-10-11", "close": 27.09, "volume": 2802910.0}, {"date": "2022-10-12", "close": 27.79, "volume": 2926804.0}, {"date": "2022-10-13", "close": 28.78, "volume": 4055855.0}, {"date": "2022-10-14", "close": 26.91, "volume": 3999477.0}, {"date": "2022-10-17", "close": 27.36, "volume": 4163574.0}, {"date": "2022-10-18", "close": 28.07, "volume": 5004264.0}, {"date": "2022-10-19", "close": 28.27, "volume": 4139988.0}, {"date": "2022-10-20", "close": 27.05, "volume": 3991877.0}, {"date": "2022-10-21", "close": 25.85, "volume": 5675848.0}, {"date": "2022-10-24", "close": 26.52, "volume": 5162951.0}, {"date": "2022-10-25", "close": 28.6, "volume": 8046188.0}, {"date": "2022-10-26", "close": 28.0, "volume": 5232887.0}, {"date": "2022-10-27", "close": 27.59, "volume": 5779920.0}, {"date": "2022-10-28", "close": 27.13, "volume": 3495731.0}, {"date": "2022-10-31", "close": 28.48, "volume": 4858366.0}, {"date": "2022-11-01", "close": 28.24, "volume": 3526113.0}, {"date": "2022-11-02", "close": 27.54, "volume": 3490408.0}, {"date": "2022-11-03", "close": 27.13, "volume": 3134271.0}, {"date": "2022-11-04", "close": 28.02, "volume": 4242016.0}, {"date": "2022-11-07", "close": 29.83, "volume": 3573025.0}, {"date": "2022-11-08", "close": 29.1, "volume": 3451885.0}, {"date": "2022-11-09", "close": 26.57, "volume": 3901577.0}, {"date": "2022-11-10", "close": 28.74, "volume": 3116292.0}, {"date": "2022-11-11", "close": 29.02, "volume": 4533733.0}, {"date": "2022-11-14", "close": 28.5, "volume": 3181323.0}, {"date": "2022-11-15", "close": 29.36, "volume": 3475196.0}, {"date": "2022-11-16", "close": 28.11, "volume": 3695980.0}, {"date": "2022-11-17", "close": 28.43, "volume": 2703482.0}, {"date": "2022-11-18", "close": 28.2, "volume": 3265711.0}, {"date": "2022-11-21", "close": 28.21, "volume": 3718711.0}, {"date": "2022-11-22", "close": 30.22, "volume": 5806444.0}, {"date": "2022-11-23", "close": 29.77, "volume": 3967225.0}, {"date": "2022-11-25", "close": 29.62, "volume": 969895.0}, {"date": "2022-11-28", "close": 28.33, "volume": 3586304.0}, {"date": "2022-11-29", "close": 28.6, "volume": 2074246.0}, {"date": "2022-11-30", "close": 28.87, "volume": 3461771.0}, {"date": "2022-12-01", "close": 27.99, "volume": 2595327.0}, {"date": "2022-12-02", "close": 26.84, "volume": 3355393.0}, {"date": "2022-12-05", "close": 25.22, "volume": 5215885.0}, {"date": "2022-12-06", "close": 25.51, "volume": 4838617.0}, {"date": "2022-12-07", "close": 25.27, "volume": 4332282.0}, {"date": "2022-12-08", "close": 24.71, "volume": 3235476.0}, {"date": "2022-12-09", "close": 25.22, "volume": 3519531.0}, {"date": "2022-12-12", "close": 26.53, "volume": 4948008.0}, {"date": "2022-12-13", "close": 26.91, "volume": 3642806.0}, {"date": "2022-12-14", "close": 26.45, "volume": 3839357.0}, {"date": "2022-12-15", "close": 26.84, "volume": 4390345.0}, {"date": "2022-12-16", "close": 26.55, "volume": 7945182.0}, {"date": "2022-12-19", "close": 25.8, "volume": 3274880.0}, {"date": "2022-12-20", "close": 25.81, "volume": 2647096.0}, {"date": "2022-12-21", "close": 26.74, "volume": 2791138.0}, {"date": "2022-12-22", "close": 25.39, "volume": 3424016.0}, {"date": "2022-12-23", "close": 26.39, "volume": 2215093.0}, {"date": "2022-12-27", "close": 26.54, "volume": 1437911.0}, {"date": "2022-12-28", "close": 24.65, "volume": 4209786.0}, {"date": "2022-12-29", "close": 25.05, "volume": 2581443.0}, {"date": "2022-12-30", "close": 25.02, "volume": 3212201.0}, {"date": "2023-01-03", "close": 23.31, "volume": 4231102.0}, {"date": "2023-01-04", "close": 24.37, "volume": 4635309.0}, {"date": "2023-01-05", "close": 23.05, "volume": 5483654.0}, {"date": "2023-01-06", "close": 23.86, "volume": 3101274.0}, {"date": "2023-01-09", "close": 24.6, "volume": 3128085.0}, {"date": "2023-01-10", "close": 24.42, "volume": 3657362.0}, {"date": "2023-01-11", "close": 24.63, "volume": 3604575.0}, {"date": "2023-01-12", "close": 25.61, "volume": 3349928.0}, {"date": "2023-01-13", "close": 25.18, "volume": 3298967.0}, {"date": "2023-01-17", "close": 25.83, "volume": 4127346.0}, {"date": "2023-01-18", "close": 25.4, "volume": 5301777.0}, {"date": "2023-01-19", "close": 26.2, "volume": 4612340.0}, {"date": "2023-01-20", "close": 26.53, "volume": 4360630.0}, {"date": "2023-01-23", "close": 26.88, "volume": 3441076.0}, {"date": "2023-01-24", "close": 26.08, "volume": 3652359.0}, {"date": "2023-01-25", "close": 25.17, "volume": 5306699.0}, {"date": "2023-01-26", "close": 25.26, "volume": 5619632.0}, {"date": "2023-01-27", "close": 25.29, "volume": 2608902.0}, {"date": "2023-01-30", "close": 24.57, "volume": 2535789.0}, {"date": "2023-01-31", "close": 25.02, "volume": 3028690.0}, {"date": "2023-02-01", "close": 24.33, "volume": 3252684.0}, {"date": "2023-02-02", "close": 24.43, "volume": 4800247.0}, {"date": "2023-02-03", "close": 24.0, "volume": 5241167.0}, {"date": "2023-02-06", "close": 23.29, "volume": 4664459.0}, {"date": "2023-02-07", "close": 23.85, "volume": 6329203.0}, {"date": "2023-02-08", "close": 23.6, "volume": 2934046.0}, {"date": "2023-02-09", "close": 24.5, "volume": 7820114.0}, {"date": "2023-02-10", "close": 25.51, "volume": 6549137.0}, {"date": "2023-02-13", "close": 25.7, "volume": 5285854.0}, {"date": "2023-02-14", "close": 26.06, "volume": 7492511.0}, {"date": "2023-02-15", "close": 26.18, "volume": 6556547.0}, {"date": "2023-02-16", "close": 25.34, "volume": 7730249.0}, {"date": "2023-02-17", "close": 23.4, "volume": 7512992.0}, {"date": "2023-02-21", "close": 23.3, "volume": 7624609.0}, {"date": "2023-02-22", "close": 24.55, "volume": 8218040.0}, {"date": "2023-02-23", "close": 25.26, "volume": 7226067.0}, {"date": "2023-02-24", "close": 28.26, "volume": 21487030.0}, {"date": "2023-02-27", "close": 25.81, "volume": 17943160.0}, {"date": "2023-02-28", "close": 26.94, "volume": 9222056.0}, {"date": "2023-03-01", "close": 26.92, "volume": 7336270.0}, {"date": "2023-03-02", "close": 27.29, "volume": 3470765.0}, {"date": "2023-03-03", "close": 27.92, "volume": 4113388.0}, {"date": "2023-03-06", "close": 27.15, "volume": 5054610.0}, {"date": "2023-03-07", "close": 27.29, "volume": 3389282.0}, {"date": "2023-03-08", "close": 26.79, "volume": 2980506.0}, {"date": "2023-03-09", "close": 26.33, "volume": 3880442.0}, {"date": "2023-03-10", "close": 25.68, "volume": 3461085.0}, {"date": "2023-03-13", "close": 25.34, "volume": 3478916.0}, {"date": "2023-03-14", "close": 25.69, "volume": 3034344.0}, {"date": "2023-03-15", "close": 24.08, "volume": 4370519.0}, {"date": "2023-03-16", "close": 25.11, "volume": 3080834.0}, {"date": "2023-03-17", "close": 22.88, "volume": 10423920.0}, {"date": "2023-03-20", "close": 23.33, "volume": 4960235.0}, {"date": "2023-03-21", "close": 24.41, "volume": 4312896.0}, {"date": "2023-03-22", "close": 24.08, "volume": 5326852.0}, {"date": "2023-03-23", "close": 23.96, "volume": 4106342.0}, {"date": "2023-03-24", "close": 24.47, "volume": 2624507.0}, {"date": "2023-03-27", "close": 24.68, "volume": 3638286.0}, {"date": "2023-03-28", "close": 25.06, "volume": 3391590.0}, {"date": "2023-03-29", "close": 25.27, "volume": 2064351.0}, {"date": "2023-03-30", "close": 25.15, "volume": 2241749.0}, {"date": "2023-03-31", "close": 26.47, "volume": 4331505.0}, {"date": "2023-04-03", "close": 26.79, "volume": 4262442.0}, {"date": "2023-04-04", "close": 26.84, "volume": 5191821.0}, {"date": "2023-04-05", "close": 27.02, "volume": 2103885.0}, {"date": "2023-04-06", "close": 26.36, "volume": 2382997.0}, {"date": "2023-04-10", "close": 27.1, "volume": 4178610.0}, {"date": "2023-04-11", "close": 27.34, "volume": 3888059.0}, {"date": "2023-04-12", "close": 27.02, "volume": 1836108.0}, {"date": "2023-04-13", "close": 27.14, "volume": 1537743.0}, {"date": "2023-04-14", "close": 27.26, "volume": 1866250.0}, {"date": "2023-04-17", "close": 26.82, "volume": 2253157.0}, {"date": "2023-04-18", "close": 26.61, "volume": 2699521.0}, {"date": "2023-04-19", "close": 26.33, "volume": 2542843.0}, {"date": "2023-04-20", "close": 25.65, "volume": 2438686.0}, {"date": "2023-04-21", "close": 25.5, "volume": 5865543.0}, {"date": "2023-04-24", "close": 25.69, "volume": 5979548.0}, {"date": "2023-04-25", "close": 25.1, "volume": 6162188.0}, {"date": "2023-04-26", "close": 24.75, "volume": 4330601.0}, {"date": "2023-04-27", "close": 25.05, "volume": 4436364.0}, {"date": "2023-04-28", "close": 26.45, "volume": 7583370.0}, {"date": "2023-05-01", "close": 26.11, "volume": 2994751.0}, {"date": "2023-05-02", "close": 25.14, "volume": 3728826.0}, {"date": "2023-05-03", "close": 24.27, "volume": 4606251.0}, {"date": "2023-05-04", "close": 24.27, "volume": 3171570.0}, {"date": "2023-05-05", "close": 25.3, "volume": 4183575.0}, {"date": "2023-05-08", "close": 25.5, "volume": 2590672.0}, {"date": "2023-05-09", "close": 25.54, "volume": 3725142.0}, {"date": "2023-05-10", "close": 25.07, "volume": 2780188.0}, {"date": "2023-05-11", "close": 25.07, "volume": 2410720.0}, {"date": "2023-05-12", "close": 26.38, "volume": 4877522.0}, {"date": "2023-05-15", "close": 27.39, "volume": 5613452.0}, {"date": "2023-05-16", "close": 27.19, "volume": 5304400.0}, {"date": "2023-05-17", "close": 27.52, "volume": 3605847.0}, {"date": "2023-05-18", "close": 29.49, "volume": 7514532.0}, {"date": "2023-05-19", "close": 29.33, "volume": 8392829.0}, {"date": "2023-05-22", "close": 29.62, "volume": 4294841.0}, {"date": "2023-05-23", "close": 29.24, "volume": 4290209.0}, {"date": "2023-05-24", "close": 29.8, "volume": 5065512.0}, {"date": "2023-05-25", "close": 29.39, "volume": 6864049.0}, {"date": "2023-05-26", "close": 29.01, "volume": 4732784.0}, {"date": "2023-05-30", "close": 27.55, "volume": 7009706.0}, {"date": "2023-05-31", "close": 27.37, "volume": 4734013.0}, {"date": "2023-06-01", "close": 27.09, "volume": 3524453.0}, {"date": "2023-06-02", "close": 28.08, "volume": 3292585.0}, {"date": "2023-06-05", "close": 27.07, "volume": 3257970.0}, {"date": "2023-06-06", "close": 27.56, "volume": 4711560.0}, {"date": "2023-06-07", "close": 28.74, "volume": 5099076.0}, {"date": "2023-06-08", "close": 28.68, "volume": 2756167.0}, {"date": "2023-06-09", "close": 28.48, "volume": 3265358.0}, {"date": "2023-06-12", "close": 27.35, "volume": 4265209.0}, {"date": "2023-06-13", "close": 27.14, "volume": 3858772.0}, {"date": "2023-06-14", "close": 26.13, "volume": 4705903.0}, {"date": "2023-06-15", "close": 27.73, "volume": 5780502.0}, {"date": "2023-06-16", "close": 28.49, "volume": 6673154.0}, {"date": "2023-06-20", "close": 28.59, "volume": 4063846.0}, {"date": "2023-06-21", "close": 29.0, "volume": 5850995.0}, {"date": "2023-06-22", "close": 28.77, "volume": 2933665.0}, {"date": "2023-06-23", "close": 28.1, "volume": 5733807.0}, {"date": "2023-06-26", "close": 28.26, "volume": 2941281.0}, {"date": "2023-06-27", "close": 28.53, "volume": 2893889.0}, {"date": "2023-06-28", "close": 28.62, "volume": 3029600.0}, {"date": "2023-06-29", "close": 29.34, "volume": 2343837.0}, {"date": "2023-06-30", "close": 29.4, "volume": 2126189.0}, {"date": "2023-07-03", "close": 29.33, "volume": 1013858.0}, {"date": "2023-07-05", "close": 29.33, "volume": 1921470.0}, {"date": "2023-07-06", "close": 28.06, "volume": 2765615.0}, {"date": "2023-07-07", "close": 28.49, "volume": 3986662.0}, {"date": "2023-07-10", "close": 29.0, "volume": 1985571.0}, {"date": "2023-07-11", "close": 29.68, "volume": 3113890.0}, {"date": "2023-07-12", "close": 29.57, "volume": 3512033.0}, {"date": "2023-07-13", "close": 29.13, "volume": 2617514.0}, {"date": "2023-07-14", "close": 28.33, "volume": 3197888.0}, {"date": "2023-07-17", "close": 28.88, "volume": 2608182.0}, {"date": "2023-07-18", "close": 29.86, "volume": 4971664.0}, {"date": "2023-07-19", "close": 29.82, "volume": 2311912.0}, {"date": "2023-07-20", "close": 30.2, "volume": 2987989.0}, {"date": "2023-07-21", "close": 30.0, "volume": 2384905.0}, {"date": "2023-07-24", "close": 30.19, "volume": 3037807.0}, {"date": "2023-07-25", "close": 30.29, "volume": 5429560.0}, {"date": "2023-07-26", "close": 31.1, "volume": 3965323.0}, {"date": "2023-07-27", "close": 30.59, "volume": 3493508.0}, {"date": "2023-07-28", "close": 31.27, "volume": 2948728.0}, {"date": "2023-07-31", "close": 31.43, "volume": 3564126.0}, {"date": "2023-08-01", "close": 31.48, "volume": 3411172.0}, {"date": "2023-08-02", "close": 31.24, "volume": 2468388.0}, {"date": "2023-08-03", "close": 32.5, "volume": 2675706.0}, {"date": "2023-08-04", "close": 32.77, "volume": 3114679.0}, {"date": "2023-08-07", "close": 33.36, "volume": 2527450.0}, {"date": "2023-08-08", "close": 33.42, "volume": 1949470.0}, {"date": "2023-08-09", "close": 33.54, "volume": 2288303.0}, {"date": "2023-08-10", "close": 32.54, "volume": 2462051.0}, {"date": "2023-08-11", "close": 32.45, "volume": 2044695.0}, {"date": "2023-08-14", "close": 32.29, "volume": 2180455.0}, {"date": "2023-08-15", "close": 31.93, "volume": 1997180.0}, {"date": "2023-08-16", "close": 31.66, "volume": 1915514.0}, {"date": "2023-08-17", "close": 32.32, "volume": 2380830.0}, {"date": "2023-08-18", "close": 32.12, "volume": 1478597.0}, {"date": "2023-08-21", "close": 32.35, "volume": 1508250.0}, {"date": "2023-08-22", "close": 31.72, "volume": 1456476.0}, {"date": "2023-08-23", "close": 30.89, "volume": 1719401.0}, {"date": "2023-08-24", "close": 31.15, "volume": 2291829.0}, {"date": "2023-08-25", "close": 31.21, "volume": 1624572.0}, {"date": "2023-08-28", "close": 31.58, "volume": 1363587.0}, {"date": "2023-08-29", "close": 31.79, "volume": 1112468.0}, {"date": "2023-08-30", "close": 31.87, "volume": 1061538.0}, {"date": "2023-08-31", "close": 32.38, "volume": 2897685.0}, {"date": "2023-09-01", "close": 33.36, "volume": 2722593.0}, {"date": "2023-09-05", "close": 32.29, "volume": 2118485.0}, {"date": "2023-09-06", "close": 32.18, "volume": 2294926.0}, {"date": "2023-09-07", "close": 32.15, "volume": 2160757.0}, {"date": "2023-09-08", "close": 32.49, "volume": 1868378.0}, {"date": "2023-09-11", "close": 31.92, "volume": 1786472.0}, {"date": "2023-09-12", "close": 33.0, "volume": 1838258.0}, {"date": "2023-09-13", "close": 32.81, "volume": 1995563.0}, {"date": "2023-09-14", "close": 33.26, "volume": 2264924.0}, {"date": "2023-09-15", "close": 32.03, "volume": 5386062.0}, {"date": "2023-09-18", "close": 31.47, "volume": 2218907.0}, {"date": "2023-09-19", "close": 31.4, "volume": 1844000.0}, {"date": "2023-09-20", "close": 30.4, "volume": 1950821.0}, {"date": "2023-09-21", "close": 29.98, "volume": 2062207.0}, {"date": "2023-09-22", "close": 30.11, "volume": 2117503.0}, {"date": "2023-09-25", "close": 30.79, "volume": 2397123.0}, {"date": "2023-09-26", "close": 30.87, "volume": 2948256.0}, {"date": "2023-09-27", "close": 32.13, "volume": 3008189.0}, {"date": "2023-09-28", "close": 32.79, "volume": 2439048.0}, {"date": "2023-09-29", "close": 32.41, "volume": 1846855.0}, {"date": "2023-10-02", "close": 30.44, "volume": 3409738.0}, {"date": "2023-10-03", "close": 31.02, "volume": 2766562.0}, {"date": "2023-10-04", "close": 30.17, "volume": 3131243.0}, {"date": "2023-10-05", "close": 31.33, "volume": 2857148.0}, {"date": "2023-10-06", "close": 33.03, "volume": 4153749.0}, {"date": "2023-10-09", "close": 34.55, "volume": 3802238.0}, {"date": "2023-10-10", "close": 34.15, "volume": 3835673.0}, {"date": "2023-10-11", "close": 34.4, "volume": 2647603.0}, {"date": "2023-10-12", "close": 34.85, "volume": 2824475.0}, {"date": "2023-10-13", "close": 34.99, "volume": 2707089.0}, {"date": "2023-10-16", "close": 35.06, "volume": 1998545.0}, {"date": "2023-10-17", "close": 35.43, "volume": 4190635.0}, {"date": "2023-10-18", "close": 35.09, "volume": 2462722.0}, {"date": "2023-10-19", "close": 34.74, "volume": 2579038.0}, {"date": "2023-10-20", "close": 34.4, "volume": 2421200.0}, {"date": "2023-10-23", "close": 34.68, "volume": 2867960.0}, {"date": "2023-10-24", "close": 34.48, "volume": 2311227.0}, {"date": "2023-10-25", "close": 34.23, "volume": 3708842.0}, {"date": "2023-10-26", "close": 34.98, "volume": 3845234.0}, {"date": "2023-10-27", "close": 34.71, "volume": 2220023.0}, {"date": "2023-10-30", "close": 34.6, "volume": 2071543.0}, {"date": "2023-10-31", "close": 35.84, "volume": 3969189.0}, {"date": "2023-11-01", "close": 36.69, "volume": 3232275.0}, {"date": "2023-11-02", "close": 37.35, "volume": 2109682.0}, {"date": "2023-11-03", "close": 37.23, "volume": 2716621.0}, {"date": "2023-11-06", "close": 35.33, "volume": 3211974.0}, {"date": "2023-11-07", "close": 34.02, "volume": 3729797.0}, {"date": "2023-11-08", "close": 33.09, "volume": 2343174.0}, {"date": "2023-11-09", "close": 33.11, "volume": 2140939.0}, {"date": "2023-11-10", "close": 32.92, "volume": 2165053.0}, {"date": "2023-11-13", "close": 33.3, "volume": 3139232.0}, {"date": "2023-11-14", "close": 33.88, "volume": 2331498.0}, {"date": "2023-11-15", "close": 34.49, "volume": 1745873.0}, {"date": "2023-11-16", "close": 33.47, "volume": 3716270.0}, {"date": "2023-11-17", "close": 33.72, "volume": 2116356.0}, {"date": "2023-11-20", "close": 33.47, "volume": 2686262.0}, {"date": "2023-11-21", "close": 32.97, "volume": 3734353.0}, {"date": "2023-11-22", "close": 33.44, "volume": 3310174.0}, {"date": "2023-11-24", "close": 33.46, "volume": 635113.0}, {"date": "2023-11-27", "close": 33.16, "volume": 2675626.0}, {"date": "2023-11-28", "close": 32.44, "volume": 1837972.0}, {"date": "2023-11-29", "close": 32.11, "volume": 3798866.0}, {"date": "2023-11-30", "close": 32.5, "volume": 3955162.0}, {"date": "2023-12-01", "close": 32.73, "volume": 1572898.0}, {"date": "2023-12-04", "close": 31.73, "volume": 2741224.0}, {"date": "2023-12-05", "close": 31.33, "volume": 2308641.0}, {"date": "2023-12-06", "close": 29.58, "volume": 4946247.0}, {"date": "2023-12-07", "close": 29.41, "volume": 2724107.0}, {"date": "2023-12-08", "close": 29.7, "volume": 2658617.0}, {"date": "2023-12-11", "close": 29.8, "volume": 3931825.0}, {"date": "2023-12-12", "close": 29.08, "volume": 3080502.0}, {"date": "2023-12-13", "close": 29.67, "volume": 3079343.0}, {"date": "2023-12-14", "close": 30.4, "volume": 3838209.0}, {"date": "2023-12-15", "close": 29.92, "volume": 5819730.0}, {"date": "2023-12-18", "close": 30.37, "volume": 3219739.0}, {"date": "2023-12-19", "close": 30.48, "volume": 1990231.0}, {"date": "2023-12-20", "close": 29.65, "volume": 1825853.0}, {"date": "2023-12-21", "close": 30.5, "volume": 1419603.0}, {"date": "2023-12-22", "close": 30.64, "volume": 1852999.0}, {"date": "2023-12-26", "close": 30.87, "volume": 1519832.0}, {"date": "2023-12-27", "close": 30.95, "volume": 1892482.0}, {"date": "2023-12-28", "close": 30.83, "volume": 1432181.0}, {"date": "2023-12-29", "close": 30.44, "volume": 1600543.0}, {"date": "2024-01-02", "close": 30.8, "volume": 1738432.0}, {"date": "2024-01-03", "close": 30.99, "volume": 2842049.0}, {"date": "2024-01-04", "close": 30.29, "volume": 2651284.0}, {"date": "2024-01-05", "close": 30.84, "volume": 2352382.0}, {"date": "2024-01-08", "close": 30.84, "volume": 2501178.0}, {"date": "2024-01-09", "close": 30.8, "volume": 2601522.0}, {"date": "2024-01-10", "close": 30.52, "volume": 2624635.0}, {"date": "2024-01-11", "close": 30.04, "volume": 3277782.0}, {"date": "2024-01-12", "close": 30.86, "volume": 1695772.0}, {"date": "2024-01-16", "close": 29.7, "volume": 3070628.0}, {"date": "2024-01-17", "close": 29.5, "volume": 2465127.0}, {"date": "2024-01-18", "close": 29.35, "volume": 1843539.0}, {"date": "2024-01-19", "close": 29.7, "volume": 3241729.0}, {"date": "2024-01-22", "close": 29.39, "volume": 1823202.0}, {"date": "2024-01-23", "close": 29.4, "volume": 2481342.0}, {"date": "2024-01-24", "close": 29.78, "volume": 1792594.0}, {"date": "2024-01-25", "close": 29.78, "volume": 1410781.0}, {"date": "2024-01-26", "close": 29.89, "volume": 2338703.0}, {"date": "2024-01-29", "close": 29.58, "volume": 2338731.0}, {"date": "2024-01-30", "close": 30.08, "volume": 2366899.0}, {"date": "2024-01-31", "close": 29.04, "volume": 2278269.0}, {"date": "2024-02-01", "close": 29.0, "volume": 2460807.0}, {"date": "2024-02-02", "close": 28.8, "volume": 2637041.0}, {"date": "2024-02-05", "close": 28.17, "volume": 2017314.0}, {"date": "2024-02-06", "close": 28.08, "volume": 2626846.0}, {"date": "2024-02-07", "close": 27.9, "volume": 3712623.0}, {"date": "2024-02-08", "close": 28.46, "volume": 3895750.0}, {"date": "2024-02-09", "close": 27.99, "volume": 3550504.0}, {"date": "2024-02-12", "close": 28.73, "volume": 2138475.0}, {"date": "2024-02-13", "close": 28.47, "volume": 3274873.0}, {"date": "2024-02-14", "close": 28.85, "volume": 4473111.0}, {"date": "2024-02-15", "close": 30.13, "volume": 4182750.0}, {"date": "2024-02-16", "close": 30.75, "volume": 3506079.0}, {"date": "2024-02-20", "close": 30.52, "volume": 2675104.0}, {"date": "2024-02-21", "close": 32.88, "volume": 5479298.0}, {"date": "2024-02-22", "close": 31.78, "volume": 6462416.0}, {"date": "2024-02-23", "close": 31.16, "volume": 3220493.0}, {"date": "2024-02-26", "close": 31.41, "volume": 2729264.0}, {"date": "2024-02-27", "close": 31.34, "volume": 1844825.0}, {"date": "2024-02-28", "close": 31.39, "volume": 1896128.0}, {"date": "2024-02-29", "close": 31.62, "volume": 2530874.0}, {"date": "2024-03-01", "close": 32.14, "volume": 2441723.0}, {"date": "2024-03-04", "close": 32.34, "volume": 2101663.0}, {"date": "2024-03-05", "close": 32.83, "volume": 2179022.0}, {"date": "2024-03-06", "close": 32.77, "volume": 1965896.0}, {"date": "2024-03-07", "close": 32.86, "volume": 2533601.0}, {"date": "2024-03-08", "close": 33.11, "volume": 1404570.0}, {"date": "2024-03-11", "close": 32.68, "volume": 3133118.0}, {"date": "2024-03-12", "close": 32.55, "volume": 1597765.0}, {"date": "2024-03-13", "close": 32.45, "volume": 2241700.0}, {"date": "2024-03-14", "close": 32.15, "volume": 2479136.0}, {"date": "2024-03-15", "close": 32.04, "volume": 6854345.0}, {"date": "2024-03-18", "close": 32.14, "volume": 1866416.0}, {"date": "2024-03-19", "close": 32.71, "volume": 1536642.0}, {"date": "2024-03-20", "close": 32.88, "volume": 2210210.0}, {"date": "2024-03-21", "close": 33.05, "volume": 3141514.0}, {"date": "2024-03-22", "close": 33.21, "volume": 1585005.0}, {"date": "2024-03-25", "close": 33.44, "volume": 1960583.0}, {"date": "2024-03-26", "close": 33.1, "volume": 1558926.0}, {"date": "2024-03-27", "close": 34.35, "volume": 2206444.0}, {"date": "2024-03-28", "close": 34.43, "volume": 2383019.0}, {"date": "2024-04-01", "close": 34.81, "volume": 1847154.0}, {"date": "2024-04-02", "close": 35.0, "volume": 2360465.0}, {"date": "2024-04-03", "close": 35.14, "volume": 1825893.0}, {"date": "2024-04-04", "close": 35.14, "volume": 2286148.0}, {"date": "2024-04-05", "close": 35.03, "volume": 2752763.0}, {"date": "2024-04-08", "close": 35.85, "volume": 1592868.0}, {"date": "2024-04-09", "close": 36.2, "volume": 2224244.0}, {"date": "2024-04-10", "close": 36.33, "volume": 1677733.0}, {"date": "2024-04-11", "close": 36.03, "volume": 1923303.0}, {"date": "2024-04-12", "close": 36.01, "volume": 2322913.0}, {"date": "2024-04-15", "close": 35.05, "volume": 1866703.0}, {"date": "2024-04-16", "close": 34.95, "volume": 1912710.0}, {"date": "2024-04-17", "close": 34.72, "volume": 1817403.0}, {"date": "2024-04-18", "close": 34.78, "volume": 1459678.0}, {"date": "2024-04-19", "close": 35.27, "volume": 2046345.0}, {"date": "2024-04-22", "close": 36.11, "volume": 3169297.0}, {"date": "2024-04-23", "close": 36.58, "volume": 2935549.0}, {"date": "2024-04-24", "close": 37.77, "volume": 4697364.0}, {"date": "2024-04-25", "close": 37.65, "volume": 4254642.0}, {"date": "2024-04-26", "close": 37.31, "volume": 2583165.0}, {"date": "2024-04-29", "close": 37.37, "volume": 2375527.0}, {"date": "2024-04-30", "close": 35.91, "volume": 2298574.0}, {"date": "2024-05-01", "close": 34.55, "volume": 2484776.0}, {"date": "2024-05-02", "close": 34.99, "volume": 1622702.0}, {"date": "2024-05-03", "close": 35.71, "volume": 1379739.0}, {"date": "2024-05-06", "close": 37.15, "volume": 2629636.0}, {"date": "2024-05-07", "close": 37.42, "volume": 2868862.0}, {"date": "2024-05-08", "close": 36.97, "volume": 1552186.0}, {"date": "2024-05-09", "close": 36.91, "volume": 2961147.0}, {"date": "2024-05-10", "close": 35.53, "volume": 2527949.0}, {"date": "2024-05-13", "close": 35.49, "volume": 2481456.0}, {"date": "2024-05-14", "close": 36.53, "volume": 2072056.0}, {"date": "2024-05-15", "close": 36.77, "volume": 2155270.0}, {"date": "2024-05-16", "close": 36.91, "volume": 1795812.0}, {"date": "2024-05-17", "close": 37.78, "volume": 2528865.0}, {"date": "2024-05-20", "close": 38.85, "volume": 3460462.0}, {"date": "2024-05-21", "close": 37.56, "volume": 3505767.0}, {"date": "2024-05-22", "close": 37.22, "volume": 2165303.0}, {"date": "2024-05-23", "close": 35.94, "volume": 2666427.0}, {"date": "2024-05-24", "close": 35.78, "volume": 2099020.0}, {"date": "2024-05-28", "close": 36.87, "volume": 2197939.0}, {"date": "2024-05-29", "close": 36.13, "volume": 2008752.0}, {"date": "2024-05-30", "close": 36.64, "volume": 1793211.0}, {"date": "2024-05-31", "close": 36.91, "volume": 2211308.0}, {"date": "2024-06-03", "close": 36.82, "volume": 2404493.0}, {"date": "2024-06-04", "close": 35.68, "volume": 2663933.0}, {"date": "2024-06-05", "close": 36.58, "volume": 2238314.0}, {"date": "2024-06-06", "close": 36.38, "volume": 1522221.0}, {"date": "2024-06-07", "close": 36.3, "volume": 1535388.0}, {"date": "2024-06-10", "close": 37.45, "volume": 2473631.0}, {"date": "2024-06-11", "close": 37.72, "volume": 1612790.0}, {"date": "2024-06-12", "close": 37.04, "volume": 3134702.0}, {"date": "2024-06-13", "close": 36.34, "volume": 1545032.0}, {"date": "2024-06-14", "close": 35.25, "volume": 1501788.0}, {"date": "2024-06-17", "close": 34.29, "volume": 2365750.0}, {"date": "2024-06-18", "close": 34.24, "volume": 2040869.0}, {"date": "2024-06-20", "close": 34.06, "volume": 2484236.0}, {"date": "2024-06-21", "close": 33.47, "volume": 6354443.0}, {"date": "2024-06-24", "close": 34.82, "volume": 3616057.0}, {"date": "2024-06-25", "close": 34.46, "volume": 2291313.0}, {"date": "2024-06-26", "close": 33.55, "volume": 2932867.0}, {"date": "2024-06-27", "close": 33.52, "volume": 2880383.0}, {"date": "2024-06-28", "close": 33.53, "volume": 3266798.0}, {"date": "2024-07-01", "close": 33.42, "volume": 1675278.0}, {"date": "2024-07-02", "close": 34.15, "volume": 1753686.0}, {"date": "2024-07-03", "close": 34.43, "volume": 992551.0}, {"date": "2024-07-05", "close": 33.65, "volume": 2790245.0}, {"date": "2024-07-08", "close": 33.96, "volume": 1719486.0}, {"date": "2024-07-09", "close": 33.41, "volume": 1133277.0}, {"date": "2024-07-10", "close": 33.49, "volume": 1008068.0}, {"date": "2024-07-11", "close": 34.09, "volume": 1307191.0}, {"date": "2024-07-12", "close": 34.82, "volume": 2516809.0}, {"date": "2024-07-15", "close": 34.84, "volume": 2154419.0}, {"date": "2024-07-16", "close": 34.56, "volume": 2243037.0}, {"date": "2024-07-17", "close": 33.52, "volume": 2733412.0}, {"date": "2024-07-18", "close": 32.76, "volume": 2138440.0}, {"date": "2024-07-19", "close": 32.82, "volume": 1955338.0}, {"date": "2024-07-22", "close": 33.62, "volume": 2468480.0}, {"date": "2024-07-23", "close": 33.09, "volume": 2908175.0}, {"date": "2024-07-24", "close": 31.79, "volume": 4844516.0}, {"date": "2024-07-25", "close": 31.58, "volume": 2742231.0}, {"date": "2024-07-26", "close": 31.78, "volume": 2286720.0}, {"date": "2024-07-29", "close": 31.39, "volume": 1821506.0}, {"date": "2024-07-30", "close": 31.39, "volume": 1523591.0}, {"date": "2024-07-31", "close": 31.23, "volume": 1988632.0}, {"date": "2024-08-01", "close": 31.04, "volume": 2395458.0}, {"date": "2024-08-02", "close": 28.93, "volume": 2484913.0}, {"date": "2024-08-05", "close": 28.34, "volume": 4488872.0}, {"date": "2024-08-06", "close": 28.46, "volume": 2738509.0}, {"date": "2024-08-07", "close": 28.7, "volume": 2142908.0}, {"date": "2024-08-08", "close": 29.63, "volume": 1364246.0}, {"date": "2024-08-09", "close": 29.82, "volume": 1532173.0}, {"date": "2024-08-12", "close": 30.16, "volume": 1319101.0}, {"date": "2024-08-13", "close": 29.9, "volume": 2024597.0}, {"date": "2024-08-14", "close": 29.96, "volume": 1603530.0}, {"date": "2024-08-15", "close": 30.53, "volume": 2193940.0}, {"date": "2024-08-16", "close": 30.51, "volume": 1201179.0}, {"date": "2024-08-19", "close": 31.24, "volume": 1147160.0}, {"date": "2024-08-20", "close": 30.83, "volume": 1632604.0}, {"date": "2024-08-21", "close": 30.66, "volume": 1141468.0}, {"date": "2024-08-22", "close": 30.16, "volume": 1815043.0}, {"date": "2024-08-23", "close": 30.56, "volume": 1751174.0}, {"date": "2024-08-26", "close": 30.29, "volume": 1091309.0}, {"date": "2024-08-27", "close": 29.75, "volume": 1364561.0}, {"date": "2024-08-28", "close": 29.63, "volume": 1985882.0}, {"date": "2024-08-29", "close": 30.0, "volume": 1172016.0}, {"date": "2024-08-30", "close": 29.88, "volume": 1596963.0}, {"date": "2024-09-03", "close": 28.91, "volume": 1729992.0}, {"date": "2024-09-04", "close": 28.15, "volume": 2002592.0}, {"date": "2024-09-05", "close": 28.34, "volume": 1874277.0}, {"date": "2024-09-06", "close": 28.19, "volume": 2257809.0}, {"date": "2024-09-09", "close": 27.9, "volume": 1989352.0}, {"date": "2024-09-10", "close": 28.11, "volume": 1819750.0}, {"date": "2024-09-11", "close": 29.13, "volume": 2259990.0}, {"date": "2024-09-12", "close": 28.99, "volume": 1637020.0}, {"date": "2024-09-13", "close": 29.03, "volume": 1617633.0}, {"date": "2024-09-16", "close": 29.52, "volume": 1768942.0}, {"date": "2024-09-17", "close": 29.53, "volume": 1745592.0}, {"date": "2024-09-18", "close": 29.99, "volume": 1507144.0}, {"date": "2024-09-19", "close": 30.51, "volume": 2085717.0}, {"date": "2024-09-20", "close": 30.61, "volume": 3204251.0}, {"date": "2024-09-23", "close": 31.52, "volume": 2208100.0}, {"date": "2024-09-24", "close": 31.1, "volume": 1481155.0}, {"date": "2024-09-25", "close": 30.48, "volume": 1758407.0}, {"date": "2024-09-26", "close": 30.17, "volume": 3021543.0}, {"date": "2024-09-27", "close": 30.74, "volume": 2893641.0}, {"date": "2024-09-30", "close": 30.76, "volume": 1844675.0}, {"date": "2024-10-01", "close": 30.88, "volume": 2533746.0}, {"date": "2024-10-02", "close": 31.36, "volume": 1797065.0}, {"date": "2024-10-03", "close": 32.71, "volume": 2583006.0}, {"date": "2024-10-04", "close": 32.31, "volume": 2294770.0}, {"date": "2024-10-07", "close": 32.13, "volume": 1925213.0}, {"date": "2024-10-08", "close": 31.62, "volume": 1932270.0}, {"date": "2024-10-09", "close": 30.78, "volume": 1852979.0}, {"date": "2024-10-10", "close": 31.18, "volume": 1752099.0}, {"date": "2024-10-11", "close": 31.42, "volume": 2344328.0}, {"date": "2024-10-14", "close": 30.58, "volume": 1777288.0}, {"date": "2024-10-15", "close": 29.9, "volume": 4128691.0}, {"date": "2024-10-16", "close": 29.77, "volume": 1530594.0}, {"date": "2024-10-17", "close": 29.87, "volume": 2896399.0}, {"date": "2024-10-18", "close": 29.79, "volume": 1972729.0}, {"date": "2024-10-21", "close": 29.95, "volume": 2231099.0}, {"date": "2024-10-22", "close": 29.9, "volume": 2588048.0}, {"date": "2024-10-23", "close": 30.95, "volume": 5924459.0}, {"date": "2024-10-24", "close": 31.44, "volume": 3717272.0}, {"date": "2024-10-25", "close": 31.33, "volume": 2973834.0}, {"date": "2024-10-28", "close": 30.98, "volume": 2095213.0}, {"date": "2024-10-29", "close": 31.0, "volume": 2383664.0}, {"date": "2024-10-30", "close": 31.49, "volume": 2141700.0}, {"date": "2024-10-31", "close": 30.03, "volume": 2606957.0}, {"date": "2024-11-01", "close": 29.82, "volume": 2567893.0}, {"date": "2024-11-04", "close": 30.56, "volume": 1928260.0}, {"date": "2024-11-05", "close": 30.78, "volume": 1350419.0}, {"date": "2024-11-06", "close": 32.82, "volume": 2523790.0}, {"date": "2024-11-07", "close": 32.75, "volume": 1157887.0}, {"date": "2024-11-08", "close": 33.03, "volume": 1407258.0}, {"date": "2024-11-11", "close": 34.46, "volume": 3014435.0}, {"date": "2024-11-12", "close": 34.09, "volume": 2528308.0}, {"date": "2024-11-13", "close": 33.91, "volume": 1883779.0}, {"date": "2024-11-14", "close": 33.63, "volume": 1834025.0}, {"date": "2024-11-15", "close": 33.44, "volume": 1889667.0}, {"date": "2024-11-18", "close": 34.25, "volume": 1315735.0}, {"date": "2024-11-19", "close": 34.34, "volume": 1742165.0}, {"date": "2024-11-20", "close": 35.16, "volume": 3163982.0}, {"date": "2024-11-21", "close": 35.57, "volume": 3594046.0}, {"date": "2024-11-22", "close": 35.72, "volume": 1855912.0}, {"date": "2024-11-25", "close": 35.83, "volume": 3999043.0}, {"date": "2024-11-26", "close": 36.28, "volume": 1903105.0}, {"date": "2024-11-27", "close": 35.59, "volume": 1952257.0}, {"date": "2024-11-29", "close": 35.74, "volume": 858209.0}, {"date": "2024-12-02", "close": 34.91, "volume": 1480396.0}, {"date": "2024-12-03", "close": 35.15, "volume": 1436499.0}, {"date": "2024-12-04", "close": 34.79, "volume": 1308694.0}, {"date": "2024-12-05", "close": 34.5, "volume": 2895774.0}, {"date": "2024-12-06", "close": 33.75, "volume": 2005348.0}, {"date": "2024-12-09", "close": 34.13, "volume": 2160209.0}, {"date": "2024-12-10", "close": 33.98, "volume": 1820756.0}, {"date": "2024-12-11", "close": 35.98, "volume": 2653128.0}, {"date": "2024-12-12", "close": 36.07, "volume": 1685542.0}, {"date": "2024-12-13", "close": 35.35, "volume": 1404051.0}, {"date": "2024-12-16", "close": 34.55, "volume": 1348364.0}, {"date": "2024-12-17", "close": 34.15, "volume": 1803634.0}, {"date": "2024-12-18", "close": 32.92, "volume": 1518938.0}, {"date": "2024-12-19", "close": 33.14, "volume": 2422663.0}, {"date": "2024-12-20", "close": 33.18, "volume": 6287341.0}, {"date": "2024-12-23", "close": 34.2, "volume": 2072852.0}, {"date": "2024-12-24", "close": 34.7, "volume": 838978.0}, {"date": "2024-12-26", "close": 34.57, "volume": 1032674.0}, {"date": "2024-12-27", "close": 34.79, "volume": 1074648.0}, {"date": "2024-12-30", "close": 36.41, "volume": 3378640.0}, {"date": "2024-12-31", "close": 35.98, "volume": 1666031.0}, {"date": "2025-01-02", "close": 36.05, "volume": 3215161.0}, {"date": "2025-01-03", "close": 35.91, "volume": 3511109.0}, {"date": "2025-01-06", "close": 36.81, "volume": 2535308.0}, {"date": "2025-01-07", "close": 36.78, "volume": 2158488.0}, {"date": "2025-01-08", "close": 37.52, "volume": 3493254.0}, {"date": "2025-01-10", "close": 38.17, "volume": 3158925.0}, {"date": "2025-01-13", "close": 38.49, "volume": 2364872.0}, {"date": "2025-01-14", "close": 39.62, "volume": 3099356.0}, {"date": "2025-01-15", "close": 40.33, "volume": 3386851.0}, {"date": "2025-01-16", "close": 41.29, "volume": 2396012.0}, {"date": "2025-01-17", "close": 41.07, "volume": 2676360.0}, {"date": "2025-01-21", "close": 40.97, "volume": 2346769.0}, {"date": "2025-01-22", "close": 41.0, "volume": 2338450.0}, {"date": "2025-01-23", "close": 40.56, "volume": 3130722.0}, {"date": "2025-01-24", "close": 40.17, "volume": 1947877.0}, {"date": "2025-01-27", "close": 37.27, "volume": 4773222.0}, {"date": "2025-01-28", "close": 37.4, "volume": 2524454.0}, {"date": "2025-01-29", "close": 37.59, "volume": 2051690.0}, {"date": "2025-01-30", "close": 37.57, "volume": 2236185.0}, {"date": "2025-01-31", "close": 37.04, "volume": 2396713.0}, {"date": "2025-02-03", "close": 37.44, "volume": 2571253.0}, {"date": "2025-02-04", "close": 37.74, "volume": 2084655.0}, {"date": "2025-02-05", "close": 38.94, "volume": 2518828.0}, {"date": "2025-02-06", "close": 37.63, "volume": 2912630.0}, {"date": "2025-02-07", "close": 37.25, "volume": 1349891.0}, {"date": "2025-02-10", "close": 39.71, "volume": 2728273.0}, {"date": "2025-02-11", "close": 39.57, "volume": 2000791.0}, {"date": "2025-02-12", "close": 38.48, "volume": 2369362.0}, {"date": "2025-02-13", "close": 38.8, "volume": 2280687.0}, {"date": "2025-02-14", "close": 38.67, "volume": 2199870.0}, {"date": "2025-02-18", "close": 38.92, "volume": 2047265.0}, {"date": "2025-02-19", "close": 39.9, "volume": 2027326.0}, {"date": "2025-02-20", "close": 39.67, "volume": 2293955.0}, {"date": "2025-02-21", "close": 38.48, "volume": 2130687.0}, {"date": "2025-02-24", "close": 37.99, "volume": 2484395.0}, {"date": "2025-02-25", "close": 37.5, "volume": 3749731.0}, {"date": "2025-02-26", "close": 38.55, "volume": 5955865.0}, {"date": "2025-02-27", "close": 36.4, "volume": 5998821.0}, {"date": "2025-02-28", "close": 37.12, "volume": 4328811.0}, {"date": "2025-03-03", "close": 36.8, "volume": 4896993.0}, {"date": "2025-03-04", "close": 37.86, "volume": 4621675.0}, {"date": "2025-03-05", "close": 37.53, "volume": 4166851.0}, {"date": "2025-03-06", "close": 35.38, "volume": 2867431.0}, {"date": "2025-03-07", "close": 35.22, "volume": 3040270.0}, {"date": "2025-03-10", "close": 36.46, "volume": 2878512.0}, {"date": "2025-03-11", "close": 37.45, "volume": 3040933.0}, {"date": "2025-03-12", "close": 37.6, "volume": 2629023.0}, {"date": "2025-03-13", "close": 37.46, "volume": 2220132.0}, {"date": "2025-03-14", "close": 38.32, "volume": 1770824.0}, {"date": "2025-03-17", "close": 38.97, "volume": 1966826.0}, {"date": "2025-03-18", "close": 39.64, "volume": 2278068.0}, {"date": "2025-03-19", "close": 40.51, "volume": 1874843.0}, {"date": "2025-03-20", "close": 40.27, "volume": 1491983.0}, {"date": "2025-03-21", "close": 39.88, "volume": 3212187.0}, {"date": "2025-03-24", "close": 40.67, "volume": 2701263.0}, {"date": "2025-03-25", "close": 40.14, "volume": 2914469.0}, {"date": "2025-03-26", "close": 39.84, "volume": 3051523.0}, {"date": "2025-03-27", "close": 38.79, "volume": 2023594.0}, {"date": "2025-03-28", "close": 39.19, "volume": 1982226.0}, {"date": "2025-03-31", "close": 39.93, "volume": 2964411.0}, {"date": "2025-04-01", "close": 40.22, "volume": 2404149.0}, {"date": "2025-04-02", "close": 40.61, "volume": 1657446.0}, {"date": "2025-04-03", "close": 38.07, "volume": 3506288.0}, {"date": "2025-04-04", "close": 33.45, "volume": 5938442.0}, {"date": "2025-04-07", "close": 33.51, "volume": 4868638.0}, {"date": "2025-04-08", "close": 32.1, "volume": 5887379.0}, {"date": "2025-04-09", "close": 34.56, "volume": 5182153.0}, {"date": "2025-04-10", "close": 32.25, "volume": 3785914.0}, {"date": "2025-04-11", "close": 33.39, "volume": 3499773.0}, {"date": "2025-04-14", "close": 33.46, "volume": 1898652.0}, {"date": "2025-04-15", "close": 33.34, "volume": 2274586.0}, {"date": "2025-04-16", "close": 34.1, "volume": 3067865.0}, {"date": "2025-04-17", "close": 34.18, "volume": 3726124.0}, {"date": "2025-04-21", "close": 32.62, "volume": 3528686.0}, {"date": "2025-04-22", "close": 33.29, "volume": 4469867.0}, {"date": "2025-04-23", "close": 34.05, "volume": 5001599.0}, {"date": "2025-04-24", "close": 33.86, "volume": 3870184.0}, {"date": "2025-04-25", "close": 34.79, "volume": 2827196.0}, {"date": "2025-04-28", "close": 35.25, "volume": 2377797.0}, {"date": "2025-04-29", "close": 35.1, "volume": 2606510.0}, {"date": "2025-04-30", "close": 33.93, "volume": 2959737.0}, {"date": "2025-05-01", "close": 34.22, "volume": 2378035.0}, {"date": "2025-05-02", "close": 35.01, "volume": 2645975.0}, {"date": "2025-05-05", "close": 35.06, "volume": 1905731.0}, {"date": "2025-05-06", "close": 35.03, "volume": 2327228.0}, {"date": "2025-05-07", "close": 35.82, "volume": 1848469.0}, {"date": "2025-05-08", "close": 36.73, "volume": 3386476.0}, {"date": "2025-05-09", "close": 37.86, "volume": 1921474.0}, {"date": "2025-05-12", "close": 39.0, "volume": 5190571.0}, {"date": "2025-05-13", "close": 40.62, "volume": 3470865.0}, {"date": "2025-05-14", "close": 40.42, "volume": 3444413.0}, {"date": "2025-05-15", "close": 40.3, "volume": 3195762.0}, {"date": "2025-05-16", "close": 40.12, "volume": 1777400.0}, {"date": "2025-05-19", "close": 39.43, "volume": 2775455.0}, {"date": "2025-05-20", "close": 39.72, "volume": 2200544.0}, {"date": "2025-05-21", "close": 39.32, "volume": 2034180.0}, {"date": "2025-05-22", "close": 39.41, "volume": 2206014.0}, {"date": "2025-05-23", "close": 39.55, "volume": 1366903.0}, {"date": "2025-05-27", "close": 39.81, "volume": 2252255.0}, {"date": "2025-05-28", "close": 39.34, "volume": 2692005.0}, {"date": "2025-05-29", "close": 39.21, "volume": 1668846.0}, {"date": "2025-05-30", "close": 38.04, "volume": 4435952.0}, {"date": "2025-06-02", "close": 38.92, "volume": 2695916.0}, {"date": "2025-06-03", "close": 39.04, "volume": 1810128.0}, {"date": "2025-06-04", "close": 37.71, "volume": 4972306.0}, {"date": "2025-06-05", "close": 37.4, "volume": 2926636.0}, {"date": "2025-06-06", "close": 38.39, "volume": 2078061.0}, {"date": "2025-06-09", "close": 38.81, "volume": 3538647.0}, {"date": "2025-06-10", "close": 38.73, "volume": 2995125.0}, {"date": "2025-06-11", "close": 39.33, "volume": 2615672.0}, {"date": "2025-06-12", "close": 40.12, "volume": 2594816.0}, {"date": "2025-06-13", "close": 41.39, "volume": 4663455.0}, {"date": "2025-06-16", "close": 41.74, "volume": 3791865.0}, {"date": "2025-06-17", "close": 42.26, "volume": 2785576.0}, {"date": "2025-06-18", "close": 42.57, "volume": 2689182.0}, {"date": "2025-06-20", "close": 43.23, "volume": 3028995.0}, {"date": "2025-06-23", "close": 41.38, "volume": 2896622.0}, {"date": "2025-06-24", "close": 41.93, "volume": 2017165.0}, {"date": "2025-06-25", "close": 41.06, "volume": 1977259.0}, {"date": "2025-06-26", "close": 40.91, "volume": 1383479.0}, {"date": "2025-06-27", "close": 41.21, "volume": 2275365.0}, {"date": "2025-06-30", "close": 40.67, "volume": 2110866.0}, {"date": "2025-07-01", "close": 38.96, "volume": 3816131.0}, {"date": "2025-07-02", "close": 38.81, "volume": 3878848.0}, {"date": "2025-07-03", "close": 38.62, "volume": 1217777.0}, {"date": "2025-07-07", "close": 38.76, "volume": 3154512.0}, {"date": "2025-07-08", "close": 38.44, "volume": 2594092.0}, {"date": "2025-07-09", "close": 37.47, "volume": 3159346.0}, {"date": "2025-07-10", "close": 37.66, "volume": 2647704.0}, {"date": "2025-07-11", "close": 38.26, "volume": 2537022.0}, {"date": "2025-07-14", "close": 39.33, "volume": 2509211.0}, {"date": "2025-07-15", "close": 38.08, "volume": 2610122.0}, {"date": "2025-07-16", "close": 37.84, "volume": 2812558.0}, {"date": "2025-07-17", "close": 38.18, "volume": 2464646.0}, {"date": "2025-07-18", "close": 38.28, "volume": 2286518.0}, {"date": "2025-07-21", "close": 35.3, "volume": 6107112.0}, {"date": "2025-07-22", "close": 35.65, "volume": 3465515.0}, {"date": "2025-07-23", "close": 35.72, "volume": 7566088.0}, {"date": "2025-07-24", "close": 36.25, "volume": 3392270.0}, {"date": "2025-07-25", "close": 35.4, "volume": 2170367.0}, {"date": "2025-07-28", "close": 35.56, "volume": 1955065.0}, {"date": "2025-07-29", "close": 36.49, "volume": 2644685.0}, {"date": "2025-07-30", "close": 36.69, "volume": 2333170.0}, {"date": "2025-07-31", "close": 36.72, "volume": 2059335.0}, {"date": "2025-08-01", "close": 35.61, "volume": 2578834.0}, {"date": "2025-08-04", "close": 34.91, "volume": 2951057.0}, {"date": "2025-08-05", "close": 35.24, "volume": 1879552.0}, {"date": "2025-08-06", "close": 35.05, "volume": 1579262.0}, {"date": "2025-08-07", "close": 34.87, "volume": 1626595.0}, {"date": "2025-08-08", "close": 34.58, "volume": 1868825.0}, {"date": "2025-08-11", "close": 34.17, "volume": 2240591.0}, {"date": "2025-08-12", "close": 34.18, "volume": 2107103.0}, {"date": "2025-08-13", "close": 34.38, "volume": 2127051.0}, {"date": "2025-08-14", "close": 34.24, "volume": 2480056.0}, {"date": "2025-08-15", "close": 34.38, "volume": 2454691.0}, {"date": "2025-08-18", "close": 33.12, "volume": 4405024.0}, {"date": "2025-08-19", "close": 32.79, "volume": 2117943.0}, {"date": "2025-08-20", "close": 33.08, "volume": 2349611.0}, {"date": "2025-08-21", "close": 33.19, "volume": 1818941.0}, {"date": "2025-08-22", "close": 33.35, "volume": 2148133.0}, {"date": "2025-08-25", "close": 33.4, "volume": 2373433.0}, {"date": "2025-08-26", "close": 33.97, "volume": 2586342.0}, {"date": "2025-08-27", "close": 33.83, "volume": 3568700.0}, {"date": "2025-08-28", "close": 34.44, "volume": 2119227.0}, {"date": "2025-08-29", "close": 34.27, "volume": 1928727.0}, {"date": "2025-09-02", "close": 34.64, "volume": 1820720.0}, {"date": "2025-09-03", "close": 34.35, "volume": 2823862.0}, {"date": "2025-09-04", "close": 34.94, "volume": 3275724.0}, {"date": "2025-09-05", "close": 34.7, "volume": 2998652.0}, {"date": "2025-09-08", "close": 34.06, "volume": 4135614.0}, {"date": "2025-09-09", "close": 34.3, "volume": 2627764.0}, {"date": "2025-09-10", "close": 34.84, "volume": 2472189.0}, {"date": "2025-09-11", "close": 35.18, "volume": 3575961.0}, {"date": "2025-09-12", "close": 35.3, "volume": 3566181.0}, {"date": "2025-09-15", "close": 35.1, "volume": 3875903.0}, {"date": "2025-09-16", "close": 35.89, "volume": 4231015.0}, {"date": "2025-09-17", "close": 35.54, "volume": 2768216.0}, {"date": "2025-09-18", "close": 35.29, "volume": 2462092.0}, {"date": "2025-09-19", "close": 34.5, "volume": 5784528.0}, {"date": "2025-09-22", "close": 34.93, "volume": 2487678.0}, {"date": "2025-09-23", "close": 35.74, "volume": 3820921.0}, {"date": "2025-09-24", "close": 36.83, "volume": 3268032.0}, {"date": "2025-09-25", "close": 37.32, "volume": 3524942.0}, {"date": "2025-09-26", "close": 37.65, "volume": 2360215.0}, {"date": "2025-09-29", "close": 37.38, "volume": 3002848.0}, {"date": "2025-09-30", "close": 37.64, "volume": 2976603.0}, {"date": "2025-10-01", "close": 39.73, "volume": 4218208.0}, {"date": "2025-10-02", "close": 38.57, "volume": 3160600.0}, {"date": "2025-10-03", "close": 38.22, "volume": 2866775.0}, {"date": "2025-10-06", "close": 38.79, "volume": 2225629.0}, {"date": "2025-10-07", "close": 39.36, "volume": 2547657.0}, {"date": "2025-10-08", "close": 39.55, "volume": 3707422.0}, {"date": "2025-10-09", "close": 38.57, "volume": 2547596.0}, {"date": "2025-10-10", "close": 36.36, "volume": 3437267.0}, {"date": "2025-10-13", "close": 36.97, "volume": 2554346.0}, {"date": "2025-10-14", "close": 36.13, "volume": 2399587.0}, {"date": "2025-10-15", "close": 37.16, "volume": 2780097.0}, {"date": "2025-10-16", "close": 35.7, "volume": 3031314.0}, {"date": "2025-10-17", "close": 35.97, "volume": 2737528.0}, {"date": "2025-10-20", "close": 37.12, "volume": 3364854.0}, {"date": "2025-10-21", "close": 36.79, "volume": 2781478.0}, {"date": "2025-10-22", "close": 36.25, "volume": 2375201.0}, {"date": "2025-10-23", "close": 37.5, "volume": 4242003.0}, {"date": "2025-10-24", "close": 37.62, "volume": 2676090.0}, {"date": "2025-10-27", "close": 37.36, "volume": 2662769.0}, {"date": "2025-10-28", "close": 36.97, "volume": 2553541.0}, {"date": "2025-10-29", "close": 34.99, "volume": 5864807.0}, {"date": "2025-10-30", "close": 34.6, "volume": 5215846.0}, {"date": "2025-10-31", "close": 35.55, "volume": 2795670.0}, {"date": "2025-11-03", "close": 36.92, "volume": 2407124.0}, {"date": "2025-11-04", "close": 37.03, "volume": 2224727.0}, {"date": "2025-11-05", "close": 37.07, "volume": 2583155.0}, {"date": "2025-11-06", "close": 36.73, "volume": 2534926.0}, {"date": "2025-11-07", "close": 37.58, "volume": 2350153.0}, {"date": "2025-11-10", "close": 37.71, "volume": 2292709.0}, {"date": "2025-11-11", "close": 38.88, "volume": 2759491.0}, {"date": "2025-11-12", "close": 38.44, "volume": 3063220.0}, {"date": "2025-11-13", "close": 38.02, "volume": 3429756.0}, {"date": "2025-11-14", "close": 38.23, "volume": 1953406.0}, {"date": "2025-11-17", "close": 38.15, "volume": 2921168.0}, {"date": "2025-11-18", "close": 39.03, "volume": 2781457.0}, {"date": "2025-11-19", "close": 39.32, "volume": 3528014.0}, {"date": "2025-11-20", "close": 38.19, "volume": 3615631.0}, {"date": "2025-11-21", "close": 38.08, "volume": 2424101.0}, {"date": "2025-11-24", "close": 38.25, "volume": 2254277.0}, {"date": "2025-11-25", "close": 37.8, "volume": 3164755.0}, {"date": "2025-11-26", "close": 38.46, "volume": 2745908.0}, {"date": "2025-11-28", "close": 39.49, "volume": 1547227.0}, {"date": "2025-12-01", "close": 39.26, "volume": 2291687.0}, {"date": "2025-12-02", "close": 38.07, "volume": 2815474.0}, {"date": "2025-12-03", "close": 39.89, "volume": 3030851.0}, {"date": "2025-12-04", "close": 39.68, "volume": 2315676.0}, {"date": "2025-12-05", "close": 39.6, "volume": 4951585.0}, {"date": "2025-12-08", "close": 37.68, "volume": 4653678.0}, {"date": "2025-12-09", "close": 37.54, "volume": 2981669.0}, {"date": "2025-12-10", "close": 37.29, "volume": 4557075.0}, {"date": "2025-12-11", "close": 36.31, "volume": 4174487.0}, {"date": "2025-12-12", "close": 36.41, "volume": 4667262.0}, {"date": "2025-12-15", "close": 35.73, "volume": 3917188.0}, {"date": "2025-12-16", "close": 34.45, "volume": 4255586.0}, {"date": "2025-12-17", "close": 35.42, "volume": 2833251.0}, {"date": "2025-12-18", "close": 34.36, "volume": 4697006.0}, {"date": "2025-12-19", "close": 34.51, "volume": 4439851.0}, {"date": "2025-12-22", "close": 34.83, "volume": 2370620.0}, {"date": "2025-12-23", "close": 35.93, "volume": 2198861.0}, {"date": "2025-12-24", "close": 35.25, "volume": 1273185.0}, {"date": "2025-12-26", "close": 35.32, "volume": 1379127.0}, {"date": "2025-12-29", "close": 35.86, "volume": 2433478.0}, {"date": "2025-12-30", "close": 36.08, "volume": 2262933.0}, {"date": "2025-12-31", "close": 35.26, "volume": 2166885.0}, {"date": "2026-01-02", "close": 35.3, "volume": 2153602.0}, {"date": "2026-01-05", "close": 34.7, "volume": 4446663.0}, {"date": "2026-01-06", "close": 34.16, "volume": 3657785.0}, {"date": "2026-01-07", "close": 34.67, "volume": 2232775.0}, {"date": "2026-01-08", "close": 33.9, "volume": 2970527.0}, {"date": "2026-01-09", "close": 33.45, "volume": 4411394.0}, {"date": "2026-01-12", "close": 33.65, "volume": 3550956.0}, {"date": "2026-01-13", "close": 33.74, "volume": 2835568.0}, {"date": "2026-01-14", "close": 33.43, "volume": 3728451.0}, {"date": "2026-01-15", "close": 33.6, "volume": 3143655.0}, {"date": "2026-01-16", "close": 34.41, "volume": 2808047.0}, {"date": "2026-01-20", "close": 34.91, "volume": 4068526.0}, {"date": "2026-01-21", "close": 36.24, "volume": 3790773.0}, {"date": "2026-01-22", "close": 36.12, "volume": 2630369.0}, {"date": "2026-01-23", "close": 36.34, "volume": 3292310.0}, {"date": "2026-01-26", "close": 36.69, "volume": 2683660.0}, {"date": "2026-01-27", "close": 35.75, "volume": 2810772.0}, {"date": "2026-01-28", "close": 36.74, "volume": 3988975.0}, {"date": "2026-01-29", "close": 37.45, "volume": 3434928.0}, {"date": "2026-01-30", "close": 37.85, "volume": 3328546.0}, {"date": "2026-02-02", "close": 35.41, "volume": 3143517.0}, {"date": "2026-02-03", "close": 36.16, "volume": 4122648.0}, {"date": "2026-02-04", "close": 36.52, "volume": 3697026.0}, {"date": "2026-02-05", "close": 35.99, "volume": 2413996.0}, {"date": "2026-02-06", "close": 36.57, "volume": 3280558.0}, {"date": "2026-02-09", "close": 36.03, "volume": 3289902.0}, {"date": "2026-02-10", "close": 35.81, "volume": 2162093.0}, {"date": "2026-02-11", "close": 36.38, "volume": 2607563.0}, {"date": "2026-02-12", "close": 36.58, "volume": 3926703.0}, {"date": "2026-02-13", "close": 37.57, "volume": 4318232.0}, {"date": "2026-02-17", "close": 36.7, "volume": 2496543.0}, {"date": "2026-02-18", "close": 37.53, "volume": 3005310.0}, {"date": "2026-02-19", "close": 39.14, "volume": 3230336.0}, {"date": "2026-02-20", "close": 39.71, "volume": 2481954.0}, {"date": "2026-02-23", "close": 38.58, "volume": 2290671.0}, {"date": "2026-02-24", "close": 38.53, "volume": 3325831.0}, {"date": "2026-02-25", "close": 39.13, "volume": 5826996.0}, {"date": "2026-02-26", "close": 39.09, "volume": 3439161.0}, {"date": "2026-02-27", "close": 41.28, "volume": 4205800.0}, {"date": "2026-03-02", "close": 41.88, "volume": 4134279.0}, {"date": "2026-03-03", "close": 41.52, "volume": 3530923.0}, {"date": "2026-03-04", "close": 41.55, "volume": 4199714.0}, {"date": "2026-03-05", "close": 41.83, "volume": 4124704.0}, {"date": "2026-03-06", "close": 41.49, "volume": 4770120.0}, {"date": "2026-03-09", "close": 41.62, "volume": 4162829.0}, {"date": "2026-03-10", "close": 40.64, "volume": 2803111.0}, {"date": "2026-03-11", "close": 41.95, "volume": 3400383.0}, {"date": "2026-03-12", "close": 42.88, "volume": 4490501.0}, {"date": "2026-03-13", "close": 43.51, "volume": 3150766.0}, {"date": "2026-03-16", "close": 43.59, "volume": 3464261.0}, {"date": "2026-03-17", "close": 43.36, "volume": 2748769.0}, {"date": "2026-03-18", "close": 43.48, "volume": 3184813.0}, {"date": "2026-03-19", "close": 45.28, "volume": 5341199.0}, {"date": "2026-03-20", "close": 44.47, "volume": 5636431.0}, {"date": "2026-03-23", "close": 44.7, "volume": 4101770.0}, {"date": "2026-03-24", "close": 45.94, "volume": 3303159.0}, {"date": "2026-03-25", "close": 46.59, "volume": 3141062.0}, {"date": "2026-03-26", "close": 46.83, "volume": 3873204.0}, {"date": "2026-03-27", "close": 47.65, "volume": 3517562.0}, {"date": "2026-03-30", "close": 46.21, "volume": 3594643.0}, {"date": "2026-03-31", "close": 45.18, "volume": 3314966.0}, {"date": "2026-04-01", "close": 43.5, "volume": 4064007.0}, {"date": "2026-04-02", "close": 43.45, "volume": 2794304.0}, {"date": "2026-04-06", "close": 43.67, "volume": 2020503.0}, {"date": "2026-04-07", "close": 44.25, "volume": 3167143.0}, {"date": "2026-04-08", "close": 43.33, "volume": 4879821.0}, {"date": "2026-04-09", "close": 42.93, "volume": 3843779.0}, {"date": "2026-04-10", "close": 42.84, "volume": 4162174.0}, {"date": "2026-04-13", "close": 41.9, "volume": 2975189.0}, {"date": "2026-04-14", "close": 40.69, "volume": 3643379.0}, {"date": "2026-04-15", "close": 41.22, "volume": 2460221.0}, {"date": "2026-04-16", "close": 42.27, "volume": 2906946.0}, {"date": "2026-04-17", "close": 41.71, "volume": 4771909.0}, {"date": "2026-04-20", "close": 41.14, "volume": 4084129.0}, {"date": "2026-04-21", "close": 41.67, "volume": 4017930.0}, {"date": "2026-04-22", "close": 43.25, "volume": 10304680.0}, {"date": "2026-04-23", "close": 42.64, "volume": 3931780.0}, {"date": "2026-04-24", "close": 42.36, "volume": 3888612.0}, {"date": "2026-04-27", "close": 42.22, "volume": 3680705.0}, {"date": "2026-04-28", "close": 42.94, "volume": 2019183.0}, {"date": "2026-04-29", "close": 43.26, "volume": 3526539.0}, {"date": "2026-04-30", "close": 43.5, "volume": 2803380.0}, {"date": "2026-05-01", "close": 42.63, "volume": 1959406.0}, {"date": "2026-05-04", "close": 43.0, "volume": 2953550.0}, {"date": "2026-05-05", "close": 43.04, "volume": 2024489.0}, {"date": "2026-05-06", "close": 41.17, "volume": 3311668.0}, {"date": "2026-05-07", "close": 40.86, "volume": 2881017.0}, {"date": "2026-05-08", "close": 40.52, "volume": 2061819.0}, {"date": "2026-05-11", "close": 40.97, "volume": 2267248.0}, {"date": "2026-05-12", "close": 40.9, "volume": 1938688.0}, {"date": "2026-05-13", "close": 41.26, "volume": 2110004.0}, {"date": "2026-05-14", "close": 41.49, "volume": 2023967.0}, {"date": "2026-05-15", "close": 42.46, "volume": 2112809.0}, {"date": "2026-05-18", "close": 42.36, "volume": 1814471.0}, {"date": "2026-05-19", "close": 43.12, "volume": 2170890.0}, {"date": "2026-05-20", "close": 42.08, "volume": 2049627.0}, {"date": "2026-05-21", "close": 41.14, "volume": 2078466.0}, {"date": "2026-05-22", "close": 41.05, "volume": 2528339.0}, {"date": "2026-05-26", "close": 40.05, "volume": 2753038.0}, {"date": "2026-05-27", "close": 39.21, "volume": 2770900.0}, {"date": "2026-05-28", "close": 39.41, "volume": 3042663.0}, {"date": "2026-05-29", "close": 38.95, "volume": 3096999.0}, {"date": "2026-06-01", "close": 39.78, "volume": 3796245.0}, {"date": "2026-06-02", "close": 39.66, "volume": 2964764.0}, {"date": "2026-06-03", "close": 39.82, "volume": 2694479.0}, {"date": "2026-06-04", "close": 40.49, "volume": 2832674.0}, {"date": "2026-06-05", "close": 39.1, "volume": 1992443.0}, {"date": "2026-06-08", "close": 39.11, "volume": 2824628.0}, {"date": "2026-06-09", "close": 38.45, "volume": 3009454.0}, {"date": "2026-06-10", "close": 39.14, "volume": 2550068.0}, {"date": "2026-06-11", "close": 38.0, "volume": 2944434.0}, {"date": "2026-06-12", "close": 38.59, "volume": 1813495.0}, {"date": "2026-06-15", "close": 37.46, "volume": 3949108.0}, {"date": "2026-06-16", "close": 37.51, "volume": 3498568.0}, {"date": "2026-06-17", "close": 36.66, "volume": 4155853.0}, {"date": "2026-06-18", "close": 36.39, "volume": 6110463.0}, {"date": "2026-06-22", "close": 36.78, "volume": 3485136.0}, {"date": "2026-06-23", "close": 36.72, "volume": 3527514.0}, {"date": "2026-06-24", "close": 36.32, "volume": 3852887.0}, {"date": "2026-06-25", "close": 36.31, "volume": 2495390.0}, {"date": "2026-06-26", "close": 37.57, "volume": 6615722.0}, {"date": "2026-06-29", "close": 36.35, "volume": 3357627.0}, {"date": "2026-06-30", "close": 37.19, "volume": 3819226.0}, {"date": "2026-07-01", "close": 36.97, "volume": 3039802.0}, {"date": "2026-07-02", "close": 37.81, "volume": 2790328.0}, {"date": "2026-07-06", "close": 37.3, "volume": 2546530.0}, {"date": "2026-07-07", "close": 37.85, "volume": 2288334.0}, {"date": "2026-07-08", "close": 37.24, "volume": 3020276.0}, {"date": "2026-07-09", "close": 36.73, "volume": 2331077.0}, {"date": "2026-07-10", "close": 35.49, "volume": 2869135.0}, {"date": "2026-07-13", "close": 36.24, "volume": 2356563.0}, {"date": "2026-07-14", "close": 36.46, "volume": 3222162.0}, {"date": "2026-07-15", "close": 36.05, "volume": 2799112.0}, {"date": "2026-07-16", "close": 36.23, "volume": 2495481.0}, {"date": "2026-07-17", "close": 36.76, "volume": 2752787.0}, {"date": "2026-07-20", "close": 36.67, "volume": 3002986.0}, {"date": "2026-07-21", "close": 37.75, "volume": 4623477.0}, {"date": "2026-07-22", "close": 38.75, "volume": 7794967.0}, {"date": "2026-07-23", "close": 38.87, "volume": 3740648.0}, {"date": "2026-07-24", "close": 38.97, "volume": 3602410.0}, {"date": "2026-07-27", "close": 37.88, "volume": 3452163.0}, {"date": "2026-07-28", "close": 38.26, "volume": 4560853.0}, {"date": "2026-07-29", "close": 39.91, "volume": 3565592.0}, {"date": "2026-07-30", "close": 39.55, "volume": 2105014.0}, {"date": "2026-07-31", "close": 40.14, "volume": 2293736.0}, {"date": "2026-08-03", "close": 40.36, "volume": 2927625.0}, {"date": "2026-08-04", "close": 39.71, "volume": 2182011.0}, {"date": "2026-08-05", "close": 38.14, "volume": 2986900.0}, {"date": "2026-08-06", "close": 38.57, "volume": 2278346.0}, {"date": "2026-08-07", "close": 38.28, "volume": 1701705.0}], "refreshing": true}