{"ticker": "SM", "overview": {"cik": "893538", "ticker": "SM", "name": "SM Energy Co", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000893538-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000893538-26-000124", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008558", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003553", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000540", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000893538-26-000121", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000893538-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000893538-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000893538-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000893538-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000893538-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000893538-26-000110", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000893538-26-000104", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000893538-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000893538-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000893538-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000893538-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000893538-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000085", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 647850.0, "net": -647850.0, "insiders": 1, "first_date": "2026-08-21", "last_date": "2026-08-21"}, "metrics": {"ticker": "SM", "has_prices": true, "as_of": "2026-08-07", "last": 28.88, "prev_close": 28.7, "change": 0.17999999999999972, "change_pct": 0.006271777003484311, "session_volume": 3975967.0, "vwap_5": 29.460539297535853, "vwap_20": 30.745730291468416, "vwap_60": 30.276062006459373, "vwap_250": 25.11004383386075, "high_52w": 34.81, "low_52w": 17.57, "avg_volume_20": 3558608.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000893538-26-000124", "src": "INSIDERS", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "James Barker Lebeck", "who_key": "Lebeck James Barker", "role": "EVP, GC & Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 647850.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $648K of SM", "source_url": "https://www.sec.gov/Archives/edgar/data/1963802/000089353826000124/0000893538-26-000124-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0000893538-26-000125", "src": "INSIDERS", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "A. Wade Pursell", "who_key": "PURSELL A WADE", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on SM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041812/000089353826000125/0000893538-26-000125-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "13DG-0001172661-26-003553", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "ARISTEIA CAPITAL, L.L.C. takes a 5.47% passive stake in SM", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001172661-26-003553-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0000893538-26-000110", "src": "INSIDERS", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "Blake Douglas McKenna", "who_key": "McKenna Blake Douglas", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on SM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893538/000089353826000110/0000893538-26-000110-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0000893538-26-000111", "src": "INSIDERS", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "Alan D. Bennett", "who_key": "Bennett Alan D", "role": "Vice President - Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on SM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893538/000089353826000111/0000893538-26-000111-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0000893538-26-000112", "src": "INSIDERS", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "Elizabeth Anne McDonald", "who_key": "McDonald Elizabeth Anne", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on SM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893538/000089353826000112/0000893538-26-000112-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0000893538-26-000113", "src": "INSIDERS", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "James Barker Lebeck", "who_key": "Lebeck James Barker", "role": "EVP, GC & Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 85895.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on SM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893538/000089353826000113/0000893538-26-000113-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "0000893538-26-000114", "src": "INSIDERS", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "A. Wade Pursell", "who_key": "PURSELL A WADE", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 193218.30000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CFO files routine paperwork on SM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/893538/000089353826000114/0000893538-26-000114-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "13DG-0000093751-26-000540", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "SM Energy Co", "who_key": "SM Energy Co", "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": "SM Energy Co takes a 4.9% passive stake in SM", "source_url": "https://www.sec.gov/Archives/edgar/data/893538/0000093751-26-000540-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001193125-26-226707", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "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": "CANADA PENSION PLAN INVESTMENT BOARD takes a 6.1% passive stake in SM", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-226707-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001193125-26-227499", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "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": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 6.1% passive stake in SM", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-227499-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-001024", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "SM Energy Co", "who_key": "SM Energy Co", "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": "SM Energy Co takes a 5.13% passive stake in SM", "source_url": "https://www.sec.gov/Archives/edgar/data/893538/0002100119-26-001024-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000713", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "SM Energy Co", "who_key": "SM Energy Co", "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": "SM Energy Co crosses 5% of SM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/893538/0002100121-26-000713-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002314", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "SM Energy Co", "who_key": "SM Energy Co", "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": "SM Energy Co adjusts its stake in SM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/893538/0000102909-26-002314-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2022-20021667-T25", "src": "CONGRESS", "ticker": "SM", "cik": "", "company": "SM Energy Co", "company_raw": "S: New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nSM Energy Company", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "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. Christopher L. Jacobs dumps SM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf", "trade_date": "2022-07-18", "timestamp": "2022-07-18", "mins": 2258803}, {"id": "HOUSE-2022-20020793-T10", "src": "CONGRESS", "ticker": "SM", "cik": "", "company": "SM Energy Co", "company_raw": "S: New\nS O: CL TRUST > LDJ FAM INV LLC > Parametric\nSM Energy Company", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "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": "Capitol Hill trade: Hon. Christopher L. Jacobs picks up SM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020793.pdf", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399923}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003553", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "ARISTEIA CAPITAL, L.L.C. takes a 5.47% passive stake in SM", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001172661-26-003553-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000093751-26-000540", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "SM Energy Co", "who_key": "SM Energy Co", "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": "SM Energy Co takes a 4.9% passive stake in SM", "source_url": "https://www.sec.gov/Archives/edgar/data/893538/0000093751-26-000540-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001193125-26-226707", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "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": "CANADA PENSION PLAN INVESTMENT BOARD takes a 6.1% passive stake in SM", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-226707-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001193125-26-227499", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "Canada Pension PLAN Investment Board", "who_key": "CANADA PENSION PLAN INVESTMENT BOARD", "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": "CANADA PENSION PLAN INVESTMENT BOARD moves to a 6.1% passive stake in SM", "source_url": "https://www.sec.gov/Archives/edgar/data/1283718/0001193125-26-227499-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-001024", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "SM Energy Co", "who_key": "SM Energy Co", "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": "SM Energy Co takes a 5.13% passive stake in SM", "source_url": "https://www.sec.gov/Archives/edgar/data/893538/0002100119-26-001024-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000713", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "SM Energy Co", "who_key": "SM Energy Co", "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": "SM Energy Co crosses 5% of SM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/893538/0002100121-26-000713-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002314", "src": "13DG", "ticker": "SM", "cik": "893538", "company": "SM Energy Co", "company_raw": "SM Energy Co", "who": "SM Energy Co", "who_key": "SM Energy Co", "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": "SM Energy Co adjusts its stake in SM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/893538/0000102909-26-002314-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "SM Energy Company Common Stock", "new_value": "SM Energy Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000893538", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000893538", "applied": 1, "detected_at": "2026-10-27T18:07:23.642316"}]}, "key_people": [{"who": "James Barker Lebeck", "who_key": "Lebeck James Barker", "role": "EVP, GC & Corp Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 647850.0, "net": -647850.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 647850.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1963802/000089353826000124/0000893538-26-000124-index.htm"}], "latest": {"action": "SELL", "amount": 647850.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1963802/000089353826000124/0000893538-26-000124-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "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": "2022-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020793.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021667.pdf"}}], "activity": [{"date": "2026-08-21", "net": -647850.0}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000893538-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0000893538-26-000124", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008558", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003553", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000540", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000893538-26-000121", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000893538-26-000119", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000893538-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000893538-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000893538-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000893538-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0000893538-26-000110", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000893538-26-000104", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000893538-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000893538-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000893538-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000893538-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000893538-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0000893538-26-000085", "price_sensitive": false}], "performance": {"ticker": "SM", "has_prices": true, "summary": {"n": 1, "avg": -0.25967700589592413, "win_rate": 0.0, "best": -0.25967700589592413, "worst": -0.25967700589592413, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-04-11", "score": 0.0, "ref_price": 39.01, "return": -0.25967700589592413}]}, "price_series": [{"date": "2016-08-08", "close": 31.06, "volume": 8784570.0}, {"date": "2016-08-09", "close": 30.35, "volume": 19049540.0}, {"date": "2016-08-10", "close": 30.9, "volume": 7907243.0}, {"date": "2016-08-11", "close": 32.38, "volume": 5050640.0}, {"date": "2016-08-12", "close": 32.63, "volume": 3540639.0}, {"date": "2016-08-15", "close": 34.83, "volume": 4032926.0}, {"date": "2016-08-16", "close": 34.6, "volume": 3668764.0}, {"date": "2016-08-17", "close": 34.88, "volume": 3041631.0}, {"date": "2016-08-18", "close": 36.67, "volume": 3682246.0}, {"date": "2016-08-19", "close": 36.65, "volume": 3309466.0}, {"date": "2016-08-22", "close": 36.37, "volume": 3351066.0}, {"date": "2016-08-23", "close": 37.89, "volume": 3981498.0}, {"date": "2016-08-24", "close": 37.08, "volume": 2693669.0}, {"date": "2016-08-25", "close": 37.51, "volume": 1931246.0}, {"date": "2016-08-26", "close": 37.7, "volume": 2448095.0}, {"date": "2016-08-29", "close": 37.79, "volume": 2159121.0}, {"date": "2016-08-30", "close": 38.26, "volume": 3199092.0}, {"date": "2016-08-31", "close": 37.88, "volume": 4025746.0}, {"date": "2016-09-01", "close": 37.56, "volume": 2408187.0}, {"date": "2016-09-02", "close": 38.85, "volume": 2301680.0}, {"date": "2016-09-06", "close": 39.04, "volume": 2797637.0}, {"date": "2016-09-07", "close": 37.9, "volume": 2865604.0}, {"date": "2016-09-08", "close": 38.38, "volume": 3164059.0}, {"date": "2016-09-09", "close": 36.09, "volume": 2960358.0}, {"date": "2016-09-12", "close": 36.34, "volume": 3852567.0}, {"date": "2016-09-13", "close": 34.05, "volume": 3551644.0}, {"date": "2016-09-14", "close": 32.77, "volume": 4390051.0}, {"date": "2016-09-15", "close": 33.62, "volume": 3157068.0}, {"date": "2016-09-16", "close": 34.22, "volume": 3327268.0}, {"date": "2016-09-19", "close": 34.55, "volume": 2282280.0}, {"date": "2016-09-20", "close": 33.24, "volume": 2133825.0}, {"date": "2016-09-21", "close": 35.28, "volume": 2624441.0}, {"date": "2016-09-22", "close": 36.1, "volume": 3098650.0}, {"date": "2016-09-23", "close": 34.56, "volume": 3386012.0}, {"date": "2016-09-26", "close": 34.12, "volume": 2433370.0}, {"date": "2016-09-27", "close": 32.65, "volume": 3077261.0}, {"date": "2016-09-28", "close": 36.51, "volume": 3491950.0}, {"date": "2016-09-29", "close": 39.49, "volume": 4886627.0}, {"date": "2016-09-30", "close": 38.58, "volume": 3758338.0}, {"date": "2016-10-03", "close": 38.91, "volume": 2953345.0}, {"date": "2016-10-04", "close": 38.41, "volume": 2525844.0}, {"date": "2016-10-05", "close": 40.06, "volume": 5720918.0}, {"date": "2016-10-06", "close": 40.12, "volume": 2397400.0}, {"date": "2016-10-07", "close": 39.32, "volume": 1593181.0}, {"date": "2016-10-10", "close": 41.27, "volume": 2466732.0}, {"date": "2016-10-11", "close": 40.7, "volume": 1901409.0}, {"date": "2016-10-12", "close": 40.14, "volume": 1808673.0}, {"date": "2016-10-13", "close": 40.14, "volume": 2424405.0}, {"date": "2016-10-14", "close": 38.9, "volume": 2305946.0}, {"date": "2016-10-17", "close": 38.72, "volume": 1847265.0}, {"date": "2016-10-18", "close": 39.06, "volume": 6200213.0}, {"date": "2016-10-19", "close": 40.73, "volume": 4933149.0}, {"date": "2016-10-20", "close": 40.55, "volume": 3053810.0}, {"date": "2016-10-21", "close": 39.37, "volume": 3046046.0}, {"date": "2016-10-24", "close": 37.41, "volume": 3296884.0}, {"date": "2016-10-25", "close": 35.98, "volume": 2899362.0}, {"date": "2016-10-26", "close": 34.56, "volume": 3632010.0}, {"date": "2016-10-27", "close": 35.36, "volume": 3923693.0}, {"date": "2016-10-28", "close": 34.59, "volume": 2349071.0}, {"date": "2016-10-31", "close": 33.63, "volume": 2497059.0}, {"date": "2016-11-01", "close": 34.77, "volume": 3754534.0}, {"date": "2016-11-02", "close": 32.45, "volume": 4606831.0}, {"date": "2016-11-03", "close": 31.73, "volume": 2382846.0}, {"date": "2016-11-04", "close": 30.7, "volume": 2716845.0}, {"date": "2016-11-07", "close": 31.26, "volume": 3018872.0}, {"date": "2016-11-08", "close": 31.32, "volume": 2159418.0}, {"date": "2016-11-09", "close": 32.68, "volume": 1832488.0}, {"date": "2016-11-10", "close": 32.72, "volume": 2183892.0}, {"date": "2016-11-11", "close": 31.8, "volume": 2009980.0}, {"date": "2016-11-14", "close": 32.37, "volume": 1979920.0}, {"date": "2016-11-15", "close": 34.61, "volume": 2551595.0}, {"date": "2016-11-16", "close": 34.5, "volume": 2031480.0}, {"date": "2016-11-17", "close": 33.94, "volume": 1990617.0}, {"date": "2016-11-18", "close": 34.99, "volume": 1750995.0}, {"date": "2016-11-21", "close": 36.81, "volume": 1999573.0}, {"date": "2016-11-22", "close": 35.91, "volume": 2530040.0}, {"date": "2016-11-23", "close": 36.11, "volume": 1445600.0}, {"date": "2016-11-25", "close": 35.59, "volume": 694052.0}, {"date": "2016-11-28", "close": 33.1, "volume": 2343633.0}, {"date": "2016-11-29", "close": 31.91, "volume": 2387880.0}, {"date": "2016-11-30", "close": 39.86, "volume": 6507418.0}, {"date": "2016-12-01", "close": 40.17, "volume": 3437837.0}, {"date": "2016-12-02", "close": 38.9, "volume": 12285650.0}, {"date": "2016-12-05", "close": 37.91, "volume": 4340284.0}, {"date": "2016-12-06", "close": 37.23, "volume": 3293375.0}, {"date": "2016-12-07", "close": 35.44, "volume": 5297399.0}, {"date": "2016-12-08", "close": 35.09, "volume": 6139071.0}, {"date": "2016-12-09", "close": 36.62, "volume": 3752232.0}, {"date": "2016-12-12", "close": 36.72, "volume": 4549958.0}, {"date": "2016-12-13", "close": 37.34, "volume": 2438831.0}, {"date": "2016-12-14", "close": 35.47, "volume": 2112310.0}, {"date": "2016-12-15", "close": 34.81, "volume": 3132940.0}, {"date": "2016-12-16", "close": 35.43, "volume": 3384761.0}, {"date": "2016-12-19", "close": 36.15, "volume": 1840334.0}, {"date": "2016-12-20", "close": 35.69, "volume": 1970530.0}, {"date": "2016-12-21", "close": 35.11, "volume": 1503842.0}, {"date": "2016-12-22", "close": 35.44, "volume": 1521736.0}, {"date": "2016-12-23", "close": 35.47, "volume": 918559.0}, {"date": "2016-12-27", "close": 35.62, "volume": 901361.0}, {"date": "2016-12-28", "close": 35.12, "volume": 1437387.0}, {"date": "2016-12-29", "close": 34.71, "volume": 1296394.0}, {"date": "2016-12-30", "close": 34.48, "volume": 1491282.0}, {"date": "2017-01-03", "close": 34.3, "volume": 5113917.0}, {"date": "2017-01-04", "close": 35.62, "volume": 2878494.0}, {"date": "2017-01-05", "close": 36.08, "volume": 2103381.0}, {"date": "2017-01-06", "close": 35.76, "volume": 1406064.0}, {"date": "2017-01-09", "close": 34.49, "volume": 2712656.0}, {"date": "2017-01-10", "close": 33.86, "volume": 1811609.0}, {"date": "2017-01-11", "close": 34.56, "volume": 1836319.0}, {"date": "2017-01-12", "close": 34.25, "volume": 2008992.0}, {"date": "2017-01-13", "close": 33.16, "volume": 2221854.0}, {"date": "2017-01-17", "close": 32.54, "volume": 2845550.0}, {"date": "2017-01-18", "close": 31.9, "volume": 1825851.0}, {"date": "2017-01-19", "close": 32.4, "volume": 2080187.0}, {"date": "2017-01-20", "close": 32.25, "volume": 1900036.0}, {"date": "2017-01-23", "close": 31.31, "volume": 2332859.0}, {"date": "2017-01-24", "close": 31.96, "volume": 2178259.0}, {"date": "2017-01-25", "close": 32.24, "volume": 2417105.0}, {"date": "2017-01-26", "close": 33.5, "volume": 4182920.0}, {"date": "2017-01-27", "close": 34.4, "volume": 2872926.0}, {"date": "2017-01-30", "close": 33.23, "volume": 4372397.0}, {"date": "2017-01-31", "close": 30.51, "volume": 8905632.0}, {"date": "2017-02-01", "close": 29.85, "volume": 6898348.0}, {"date": "2017-02-02", "close": 30.35, "volume": 4055672.0}, {"date": "2017-02-03", "close": 29.81, "volume": 2210111.0}, {"date": "2017-02-06", "close": 28.74, "volume": 2669555.0}, {"date": "2017-02-07", "close": 28.05, "volume": 3767157.0}, {"date": "2017-02-08", "close": 28.16, "volume": 3488756.0}, {"date": "2017-02-09", "close": 28.14, "volume": 2198203.0}, {"date": "2017-02-10", "close": 28.99, "volume": 2163054.0}, {"date": "2017-02-13", "close": 28.41, "volume": 2018735.0}, {"date": "2017-02-14", "close": 28.11, "volume": 2382372.0}, {"date": "2017-02-15", "close": 27.63, "volume": 2513726.0}, {"date": "2017-02-16", "close": 27.11, "volume": 2355829.0}, {"date": "2017-02-17", "close": 26.99, "volume": 1962275.0}, {"date": "2017-02-21", "close": 28.36, "volume": 3864989.0}, {"date": "2017-02-22", "close": 27.6, "volume": 4940124.0}, {"date": "2017-02-23", "close": 26.15, "volume": 9241729.0}, {"date": "2017-02-24", "close": 25.16, "volume": 4083296.0}, {"date": "2017-02-27", "close": 25.32, "volume": 3065359.0}, {"date": "2017-02-28", "close": 24.65, "volume": 3944601.0}, {"date": "2017-03-01", "close": 25.64, "volume": 3175326.0}, {"date": "2017-03-02", "close": 25.07, "volume": 2159995.0}, {"date": "2017-03-03", "close": 24.39, "volume": 2844480.0}, {"date": "2017-03-06", "close": 24.97, "volume": 3211288.0}, {"date": "2017-03-07", "close": 24.78, "volume": 2202534.0}, {"date": "2017-03-08", "close": 22.46, "volume": 4495536.0}, {"date": "2017-03-09", "close": 22.5, "volume": 6194403.0}, {"date": "2017-03-10", "close": 22.4, "volume": 3163423.0}, {"date": "2017-03-13", "close": 21.91, "volume": 3994030.0}, {"date": "2017-03-14", "close": 21.37, "volume": 5066005.0}, {"date": "2017-03-15", "close": 22.2, "volume": 4584721.0}, {"date": "2017-03-16", "close": 21.53, "volume": 2982886.0}, {"date": "2017-03-17", "close": 21.27, "volume": 4551167.0}, {"date": "2017-03-20", "close": 21.58, "volume": 3033088.0}, {"date": "2017-03-21", "close": 20.75, "volume": 3145976.0}, {"date": "2017-03-22", "close": 20.8, "volume": 2706615.0}, {"date": "2017-03-23", "close": 21.09, "volume": 3157525.0}, {"date": "2017-03-24", "close": 20.81, "volume": 2641645.0}, {"date": "2017-03-27", "close": 21.92, "volume": 3757924.0}, {"date": "2017-03-28", "close": 23.06, "volume": 4339206.0}, {"date": "2017-03-29", "close": 23.54, "volume": 3894078.0}, {"date": "2017-03-30", "close": 23.35, "volume": 3110684.0}, {"date": "2017-03-31", "close": 24.02, "volume": 2812376.0}, {"date": "2017-04-03", "close": 23.77, "volume": 2165678.0}, {"date": "2017-04-04", "close": 23.99, "volume": 2944261.0}, {"date": "2017-04-05", "close": 22.9, "volume": 5169076.0}, {"date": "2017-04-06", "close": 23.32, "volume": 1886409.0}, {"date": "2017-04-07", "close": 23.02, "volume": 1987217.0}, {"date": "2017-04-10", "close": 23.66, "volume": 1864895.0}, {"date": "2017-04-11", "close": 23.6, "volume": 1666045.0}, {"date": "2017-04-12", "close": 23.19, "volume": 2049883.0}, {"date": "2017-04-13", "close": 22.79, "volume": 2505266.0}, {"date": "2017-04-17", "close": 23.18, "volume": 2297492.0}, {"date": "2017-04-18", "close": 22.97, "volume": 2094101.0}, {"date": "2017-04-19", "close": 21.71, "volume": 3253919.0}, {"date": "2017-04-20", "close": 21.41, "volume": 2424121.0}, {"date": "2017-04-21", "close": 21.51, "volume": 3068160.0}, {"date": "2017-04-24", "close": 21.89, "volume": 3906388.0}, {"date": "2017-04-25", "close": 23.05, "volume": 3289041.0}, {"date": "2017-04-26", "close": 22.95, "volume": 3174679.0}, {"date": "2017-04-27", "close": 22.7, "volume": 2666805.0}, {"date": "2017-04-28", "close": 22.59, "volume": 3750915.0}, {"date": "2017-05-01", "close": 22.55, "volume": 2705828.0}, {"date": "2017-05-02", "close": 22.09, "volume": 3336389.0}, {"date": "2017-05-03", "close": 21.46, "volume": 6740893.0}, {"date": "2017-05-04", "close": 20.03, "volume": 8847639.0}, {"date": "2017-05-05", "close": 21.17, "volume": 3919632.0}, {"date": "2017-05-08", "close": 21.84, "volume": 4083430.0}, {"date": "2017-05-09", "close": 21.65, "volume": 4392726.0}, {"date": "2017-05-10", "close": 21.65, "volume": 4443590.0}, {"date": "2017-05-11", "close": 21.27, "volume": 3410634.0}, {"date": "2017-05-12", "close": 21.29, "volume": 4316288.0}, {"date": "2017-05-15", "close": 21.64, "volume": 5246642.0}, {"date": "2017-05-16", "close": 20.74, "volume": 5109389.0}, {"date": "2017-05-17", "close": 20.9, "volume": 4188292.0}, {"date": "2017-05-18", "close": 20.64, "volume": 2837192.0}, {"date": "2017-05-19", "close": 21.44, "volume": 3737896.0}, {"date": "2017-05-22", "close": 20.56, "volume": 3346019.0}, {"date": "2017-05-23", "close": 20.71, "volume": 3383397.0}, {"date": "2017-05-24", "close": 20.47, "volume": 2587101.0}, {"date": "2017-05-25", "close": 19.4, "volume": 4333529.0}, {"date": "2017-05-26", "close": 18.85, "volume": 4129670.0}, {"date": "2017-05-30", "close": 17.35, "volume": 4671620.0}, {"date": "2017-05-31", "close": 16.97, "volume": 6003352.0}, {"date": "2017-06-01", "close": 16.83, "volume": 4497782.0}, {"date": "2017-06-02", "close": 17.19, "volume": 4888927.0}, {"date": "2017-06-05", "close": 17.88, "volume": 4402792.0}, {"date": "2017-06-06", "close": 19.06, "volume": 5752476.0}, {"date": "2017-06-07", "close": 16.74, "volume": 6704868.0}, {"date": "2017-06-08", "close": 16.41, "volume": 5987165.0}, {"date": "2017-06-09", "close": 17.57, "volume": 6879975.0}, {"date": "2017-06-12", "close": 17.62, "volume": 6328203.0}, {"date": "2017-06-13", "close": 19.52, "volume": 4995348.0}, {"date": "2017-06-14", "close": 17.31, "volume": 5962872.0}, {"date": "2017-06-15", "close": 16.01, "volume": 4795299.0}, {"date": "2017-06-16", "close": 15.6, "volume": 6475167.0}, {"date": "2017-06-19", "close": 15.67, "volume": 3336071.0}, {"date": "2017-06-20", "close": 15.7, "volume": 5089311.0}, {"date": "2017-06-21", "close": 14.38, "volume": 6195024.0}, {"date": "2017-06-22", "close": 14.1, "volume": 5086927.0}, {"date": "2017-06-23", "close": 14.83, "volume": 4053720.0}, {"date": "2017-06-26", "close": 15.28, "volume": 4354873.0}, {"date": "2017-06-27", "close": 15.4, "volume": 3006094.0}, {"date": "2017-06-28", "close": 15.67, "volume": 3434894.0}, {"date": "2017-06-29", "close": 15.99, "volume": 3958694.0}, {"date": "2017-06-30", "close": 16.53, "volume": 3583261.0}, {"date": "2017-07-03", "close": 17.53, "volume": 1739111.0}, {"date": "2017-07-05", "close": 16.42, "volume": 3196642.0}, {"date": "2017-07-06", "close": 15.71, "volume": 4601103.0}, {"date": "2017-07-07", "close": 15.25, "volume": 4253566.0}, {"date": "2017-07-10", "close": 15.83, "volume": 3346801.0}, {"date": "2017-07-11", "close": 16.18, "volume": 2985921.0}, {"date": "2017-07-12", "close": 16.62, "volume": 4344332.0}, {"date": "2017-07-13", "close": 17.2, "volume": 3397990.0}, {"date": "2017-07-14", "close": 17.07, "volume": 2525123.0}, {"date": "2017-07-17", "close": 17.25, "volume": 3073220.0}, {"date": "2017-07-18", "close": 17.11, "volume": 2268332.0}, {"date": "2017-07-19", "close": 18.29, "volume": 3131335.0}, {"date": "2017-07-20", "close": 17.4, "volume": 3986464.0}, {"date": "2017-07-21", "close": 17.33, "volume": 3161948.0}, {"date": "2017-07-24", "close": 16.48, "volume": 3327543.0}, {"date": "2017-07-25", "close": 17.69, "volume": 4357556.0}, {"date": "2017-07-26", "close": 17.89, "volume": 3753570.0}, {"date": "2017-07-27", "close": 17.96, "volume": 3089410.0}, {"date": "2017-07-28", "close": 18.08, "volume": 5030958.0}, {"date": "2017-07-31", "close": 17.39, "volume": 3107012.0}, {"date": "2017-08-01", "close": 17.16, "volume": 3190324.0}, {"date": "2017-08-02", "close": 16.24, "volume": 5064662.0}, {"date": "2017-08-03", "close": 15.33, "volume": 7179274.0}, {"date": "2017-08-04", "close": 15.26, "volume": 4850399.0}, {"date": "2017-08-07", "close": 14.43, "volume": 5307566.0}, {"date": "2017-08-08", "close": 14.72, "volume": 5522779.0}, {"date": "2017-08-09", "close": 14.71, "volume": 3563952.0}, {"date": "2017-08-10", "close": 14.48, "volume": 3796653.0}, {"date": "2017-08-11", "close": 14.39, "volume": 2764667.0}, {"date": "2017-08-14", "close": 14.31, "volume": 2897688.0}, {"date": "2017-08-15", "close": 14.31, "volume": 2647570.0}, {"date": "2017-08-16", "close": 13.69, "volume": 3027720.0}, {"date": "2017-08-17", "close": 13.37, "volume": 3472040.0}, {"date": "2017-08-18", "close": 13.87, "volume": 3893498.0}, {"date": "2017-08-21", "close": 13.55, "volume": 3379519.0}, {"date": "2017-08-22", "close": 13.35, "volume": 2295622.0}, {"date": "2017-08-23", "close": 13.61, "volume": 2302062.0}, {"date": "2017-08-24", "close": 13.53, "volume": 2347594.0}, {"date": "2017-08-25", "close": 13.54, "volume": 2514483.0}, {"date": "2017-08-28", "close": 13.17, "volume": 3432974.0}, {"date": "2017-08-29", "close": 12.84, "volume": 4052364.0}, {"date": "2017-08-30", "close": 12.79, "volume": 3664455.0}, {"date": "2017-08-31", "close": 13.36, "volume": 2509401.0}, {"date": "2017-09-01", "close": 13.74, "volume": 2998108.0}, {"date": "2017-09-05", "close": 13.44, "volume": 4276262.0}, {"date": "2017-09-06", "close": 14.25, "volume": 3774563.0}, {"date": "2017-09-07", "close": 14.34, "volume": 3507867.0}, {"date": "2017-09-08", "close": 13.64, "volume": 3045773.0}, {"date": "2017-09-11", "close": 13.87, "volume": 2697272.0}, {"date": "2017-09-12", "close": 14.69, "volume": 5616966.0}, {"date": "2017-09-13", "close": 15.69, "volume": 7278470.0}, {"date": "2017-09-14", "close": 15.72, "volume": 5644025.0}, {"date": "2017-09-15", "close": 15.6, "volume": 6334469.0}, {"date": "2017-09-18", "close": 16.23, "volume": 3208289.0}, {"date": "2017-09-19", "close": 15.87, "volume": 5485111.0}, {"date": "2017-09-20", "close": 16.56, "volume": 4807488.0}, {"date": "2017-09-21", "close": 16.54, "volume": 2571902.0}, {"date": "2017-09-22", "close": 16.61, "volume": 2259787.0}, {"date": "2017-09-25", "close": 17.72, "volume": 4987119.0}, {"date": "2017-09-26", "close": 18.77, "volume": 4573577.0}, {"date": "2017-09-27", "close": 18.77, "volume": 5214916.0}, {"date": "2017-09-28", "close": 18.39, "volume": 2955601.0}, {"date": "2017-09-29", "close": 17.74, "volume": 2947002.0}, {"date": "2017-10-02", "close": 17.69, "volume": 4400654.0}, {"date": "2017-10-03", "close": 17.99, "volume": 2956914.0}, {"date": "2017-10-04", "close": 17.94, "volume": 3817129.0}, {"date": "2017-10-05", "close": 18.38, "volume": 2470099.0}, {"date": "2017-10-06", "close": 16.98, "volume": 4114248.0}, {"date": "2017-10-09", "close": 17.36, "volume": 2873047.0}, {"date": "2017-10-10", "close": 17.88, "volume": 3242390.0}, {"date": "2017-10-11", "close": 18.74, "volume": 4093064.0}, {"date": "2017-10-12", "close": 18.63, "volume": 3357220.0}, {"date": "2017-10-13", "close": 19.04, "volume": 3786030.0}, {"date": "2017-10-16", "close": 19.25, "volume": 2911200.0}, {"date": "2017-10-17", "close": 19.12, "volume": 4221745.0}, {"date": "2017-10-18", "close": 18.62, "volume": 2927573.0}, {"date": "2017-10-19", "close": 18.24, "volume": 2803736.0}, {"date": "2017-10-20", "close": 18.41, "volume": 2253358.0}, {"date": "2017-10-23", "close": 17.8, "volume": 5768251.0}, {"date": "2017-10-24", "close": 18.02, "volume": 3837910.0}, {"date": "2017-10-25", "close": 18.13, "volume": 3165253.0}, {"date": "2017-10-26", "close": 17.88, "volume": 4328700.0}, {"date": "2017-10-27", "close": 19.19, "volume": 4607189.0}, {"date": "2017-10-30", "close": 20.17, "volume": 4882739.0}, {"date": "2017-10-31", "close": 21.33, "volume": 5284004.0}, {"date": "2017-11-01", "close": 21.88, "volume": 5585243.0}, {"date": "2017-11-02", "close": 21.58, "volume": 4908530.0}, {"date": "2017-11-03", "close": 21.81, "volume": 7303571.0}, {"date": "2017-11-06", "close": 22.5, "volume": 5203207.0}, {"date": "2017-11-07", "close": 21.83, "volume": 4597379.0}, {"date": "2017-11-08", "close": 20.71, "volume": 6646355.0}, {"date": "2017-11-09", "close": 22.14, "volume": 6665661.0}, {"date": "2017-11-10", "close": 21.82, "volume": 4621460.0}, {"date": "2017-11-13", "close": 20.85, "volume": 2914789.0}, {"date": "2017-11-14", "close": 19.66, "volume": 4673795.0}, {"date": "2017-11-15", "close": 19.54, "volume": 3710801.0}, {"date": "2017-11-16", "close": 19.57, "volume": 2763377.0}, {"date": "2017-11-17", "close": 20.29, "volume": 2621645.0}, {"date": "2017-11-20", "close": 20.08, "volume": 4192408.0}, {"date": "2017-11-21", "close": 20.05, "volume": 3000570.0}, {"date": "2017-11-22", "close": 21.05, "volume": 3568253.0}, {"date": "2017-11-24", "close": 20.96, "volume": 1178500.0}, {"date": "2017-11-27", "close": 19.44, "volume": 3778048.0}, {"date": "2017-11-28", "close": 19.09, "volume": 3289863.0}, {"date": "2017-11-29", "close": 19.25, "volume": 3626939.0}, {"date": "2017-11-30", "close": 20.64, "volume": 3987275.0}, {"date": "2017-12-01", "close": 22.32, "volume": 5271091.0}, {"date": "2017-12-04", "close": 22.4, "volume": 4791562.0}, {"date": "2017-12-05", "close": 21.87, "volume": 3400668.0}, {"date": "2017-12-06", "close": 21.5, "volume": 3016392.0}, {"date": "2017-12-07", "close": 21.81, "volume": 4295037.0}, {"date": "2017-12-08", "close": 21.82, "volume": 2845096.0}, {"date": "2017-12-11", "close": 21.92, "volume": 1677368.0}, {"date": "2017-12-12", "close": 21.55, "volume": 3904887.0}, {"date": "2017-12-13", "close": 20.28, "volume": 4660852.0}, {"date": "2017-12-14", "close": 19.68, "volume": 2734881.0}, {"date": "2017-12-15", "close": 19.34, "volume": 5657630.0}, {"date": "2017-12-18", "close": 20.25, "volume": 3496841.0}, {"date": "2017-12-19", "close": 20.36, "volume": 2220121.0}, {"date": "2017-12-20", "close": 21.07, "volume": 3402152.0}, {"date": "2017-12-21", "close": 21.94, "volume": 3870998.0}, {"date": "2017-12-22", "close": 21.86, "volume": 3047047.0}, {"date": "2017-12-26", "close": 22.94, "volume": 2719704.0}, {"date": "2017-12-27", "close": 22.46, "volume": 2569836.0}, {"date": "2017-12-28", "close": 22.59, "volume": 2018679.0}, {"date": "2017-12-29", "close": 22.08, "volume": 1723210.0}, {"date": "2018-01-02", "close": 23.26, "volume": 2764538.0}, {"date": "2018-01-03", "close": 24.09, "volume": 3525755.0}, {"date": "2018-01-04", "close": 24.26, "volume": 3033843.0}, {"date": "2018-01-05", "close": 24.15, "volume": 3000834.0}, {"date": "2018-01-08", "close": 25.1, "volume": 5146488.0}, {"date": "2018-01-09", "close": 26.16, "volume": 6407410.0}, {"date": "2018-01-10", "close": 26.89, "volume": 6434131.0}, {"date": "2018-01-11", "close": 26.7, "volume": 5136000.0}, {"date": "2018-01-12", "close": 26.84, "volume": 4874446.0}, {"date": "2018-01-16", "close": 26.57, "volume": 3417469.0}, {"date": "2018-01-17", "close": 26.62, "volume": 2450344.0}, {"date": "2018-01-18", "close": 25.69, "volume": 3206046.0}, {"date": "2018-01-19", "close": 25.32, "volume": 2426085.0}, {"date": "2018-01-22", "close": 26.49, "volume": 3888867.0}, {"date": "2018-01-23", "close": 26.22, "volume": 2462236.0}, {"date": "2018-01-24", "close": 26.33, "volume": 3299559.0}, {"date": "2018-01-25", "close": 25.81, "volume": 2901611.0}, {"date": "2018-01-26", "close": 25.41, "volume": 4059093.0}, {"date": "2018-01-29", "close": 25.09, "volume": 3075179.0}, {"date": "2018-01-30", "close": 23.26, "volume": 4697762.0}, {"date": "2018-01-31", "close": 23.35, "volume": 3153471.0}, {"date": "2018-02-01", "close": 23.9, "volume": 2082207.0}, {"date": "2018-02-02", "close": 23.05, "volume": 2824351.0}, {"date": "2018-02-05", "close": 22.27, "volume": 3019701.0}, {"date": "2018-02-06", "close": 23.06, "volume": 2965292.0}, {"date": "2018-02-07", "close": 22.27, "volume": 3851535.0}, {"date": "2018-02-08", "close": 20.85, "volume": 2660564.0}, {"date": "2018-02-09", "close": 20.34, "volume": 3435640.0}, {"date": "2018-02-12", "close": 21.54, "volume": 3853334.0}, {"date": "2018-02-13", "close": 20.47, "volume": 4278944.0}, {"date": "2018-02-14", "close": 21.43, "volume": 3444923.0}, {"date": "2018-02-15", "close": 21.66, "volume": 2414448.0}, {"date": "2018-02-16", "close": 21.85, "volume": 2235918.0}, {"date": "2018-02-20", "close": 21.84, "volume": 2593007.0}, {"date": "2018-02-21", "close": 21.3, "volume": 2639220.0}, {"date": "2018-02-22", "close": 19.31, "volume": 9912320.0}, {"date": "2018-02-23", "close": 20.08, "volume": 3569411.0}, {"date": "2018-02-26", "close": 20.44, "volume": 3763847.0}, {"date": "2018-02-27", "close": 19.18, "volume": 3579627.0}, {"date": "2018-02-28", "close": 18.34, "volume": 4209373.0}, {"date": "2018-03-01", "close": 18.31, "volume": 2742183.0}, {"date": "2018-03-02", "close": 18.84, "volume": 3148492.0}, {"date": "2018-03-05", "close": 19.37, "volume": 4168928.0}, {"date": "2018-03-06", "close": 18.22, "volume": 3046998.0}, {"date": "2018-03-07", "close": 17.7, "volume": 3445756.0}, {"date": "2018-03-08", "close": 17.65, "volume": 2470755.0}, {"date": "2018-03-09", "close": 18.12, "volume": 3001718.0}, {"date": "2018-03-12", "close": 18.32, "volume": 2905261.0}, {"date": "2018-03-13", "close": 18.28, "volume": 3187500.0}, {"date": "2018-03-14", "close": 17.9, "volume": 3078998.0}, {"date": "2018-03-15", "close": 17.56, "volume": 3472199.0}, {"date": "2018-03-16", "close": 17.91, "volume": 3352174.0}, {"date": "2018-03-19", "close": 17.22, "volume": 2396862.0}, {"date": "2018-03-20", "close": 17.41, "volume": 2171728.0}, {"date": "2018-03-21", "close": 18.91, "volume": 4272266.0}, {"date": "2018-03-22", "close": 18.62, "volume": 3460493.0}, {"date": "2018-03-23", "close": 18.58, "volume": 2942333.0}, {"date": "2018-03-26", "close": 18.57, "volume": 2584373.0}, {"date": "2018-03-27", "close": 18.38, "volume": 4495268.0}, {"date": "2018-03-28", "close": 17.45, "volume": 4870658.0}, {"date": "2018-03-29", "close": 18.03, "volume": 4956620.0}, {"date": "2018-04-02", "close": 16.49, "volume": 3939778.0}, {"date": "2018-04-03", "close": 16.79, "volume": 3669083.0}, {"date": "2018-04-04", "close": 17.23, "volume": 4745234.0}, {"date": "2018-04-05", "close": 18.26, "volume": 4343430.0}, {"date": "2018-04-06", "close": 17.93, "volume": 3378117.0}, {"date": "2018-04-09", "close": 17.73, "volume": 3574170.0}, {"date": "2018-04-10", "close": 19.29, "volume": 4065598.0}, {"date": "2018-04-11", "close": 20.01, "volume": 3902651.0}, {"date": "2018-04-12", "close": 20.3, "volume": 3624057.0}, {"date": "2018-04-13", "close": 20.8, "volume": 2797772.0}, {"date": "2018-04-16", "close": 20.6, "volume": 4344485.0}, {"date": "2018-04-17", "close": 20.81, "volume": 2363901.0}, {"date": "2018-04-18", "close": 21.76, "volume": 5288735.0}, {"date": "2018-04-19", "close": 21.81, "volume": 4552484.0}, {"date": "2018-04-20", "close": 22.16, "volume": 4740912.0}, {"date": "2018-04-23", "close": 22.36, "volume": 4138782.0}, {"date": "2018-04-24", "close": 22.83, "volume": 4429109.0}, {"date": "2018-04-25", "close": 23.28, "volume": 2832461.0}, {"date": "2018-04-26", "close": 23.41, "volume": 2103266.0}, {"date": "2018-04-27", "close": 23.42, "volume": 2306453.0}, {"date": "2018-04-30", "close": 23.95, "volume": 2521822.0}, {"date": "2018-05-01", "close": 23.54, "volume": 3031158.0}, {"date": "2018-05-02", "close": 23.87, "volume": 3278807.0}, {"date": "2018-05-03", "close": 23.07, "volume": 3510210.0}, {"date": "2018-05-04", "close": 23.65, "volume": 3425287.0}, {"date": "2018-05-07", "close": 23.73, "volume": 3526288.0}, {"date": "2018-05-08", "close": 24.25, "volume": 4746274.0}, {"date": "2018-05-09", "close": 24.72, "volume": 5478477.0}, {"date": "2018-05-10", "close": 25.09, "volume": 3747992.0}, {"date": "2018-05-11", "close": 24.64, "volume": 3040608.0}, {"date": "2018-05-14", "close": 24.83, "volume": 2446860.0}, {"date": "2018-05-15", "close": 25.19, "volume": 2782645.0}, {"date": "2018-05-16", "close": 25.46, "volume": 3173167.0}, {"date": "2018-05-17", "close": 26.5, "volume": 3429935.0}, {"date": "2018-05-18", "close": 26.64, "volume": 1929054.0}, {"date": "2018-05-21", "close": 27.18, "volume": 1745319.0}, {"date": "2018-05-22", "close": 26.62, "volume": 2659152.0}, {"date": "2018-05-23", "close": 26.55, "volume": 2732500.0}, {"date": "2018-05-24", "close": 25.89, "volume": 3656815.0}, {"date": "2018-05-25", "close": 24.65, "volume": 3693147.0}, {"date": "2018-05-29", "close": 25.28, "volume": 2115539.0}, {"date": "2018-05-30", "close": 26.6, "volume": 2396320.0}, {"date": "2018-05-31", "close": 26.2, "volume": 2376692.0}, {"date": "2018-06-01", "close": 23.19, "volume": 6327371.0}, {"date": "2018-06-04", "close": 21.35, "volume": 6590107.0}, {"date": "2018-06-05", "close": 21.97, "volume": 4665696.0}, {"date": "2018-06-06", "close": 22.29, "volume": 5917035.0}, {"date": "2018-06-07", "close": 23.79, "volume": 3676170.0}, {"date": "2018-06-08", "close": 23.87, "volume": 3263904.0}, {"date": "2018-06-11", "close": 24.12, "volume": 2921010.0}, {"date": "2018-06-12", "close": 24.8, "volume": 4491978.0}, {"date": "2018-06-13", "close": 24.83, "volume": 2143450.0}, {"date": "2018-06-14", "close": 24.43, "volume": 1804336.0}, {"date": "2018-06-15", "close": 23.24, "volume": 3904170.0}, {"date": "2018-06-18", "close": 24.21, "volume": 2706855.0}, {"date": "2018-06-19", "close": 24.57, "volume": 2237639.0}, {"date": "2018-06-20", "close": 25.14, "volume": 2467481.0}, {"date": "2018-06-21", "close": 23.92, "volume": 2180858.0}, {"date": "2018-06-22", "close": 25.52, "volume": 3942793.0}, {"date": "2018-06-25", "close": 24.89, "volume": 2564836.0}, {"date": "2018-06-26", "close": 25.62, "volume": 2389163.0}, {"date": "2018-06-27", "close": 26.64, "volume": 2825123.0}, {"date": "2018-06-28", "close": 26.19, "volume": 2191401.0}, {"date": "2018-06-29", "close": 25.69, "volume": 2117264.0}, {"date": "2018-07-02", "close": 25.17, "volume": 1888108.0}, {"date": "2018-07-03", "close": 25.69, "volume": 1513255.0}, {"date": "2018-07-05", "close": 25.84, "volume": 1336837.0}, {"date": "2018-07-06", "close": 26.82, "volume": 1916484.0}, {"date": "2018-07-09", "close": 27.68, "volume": 2446228.0}, {"date": "2018-07-10", "close": 27.74, "volume": 2622853.0}, {"date": "2018-07-11", "close": 26.97, "volume": 2281455.0}, {"date": "2018-07-12", "close": 26.64, "volume": 2052605.0}, {"date": "2018-07-13", "close": 26.42, "volume": 2444189.0}, {"date": "2018-07-16", "close": 26.05, "volume": 2103481.0}, {"date": "2018-07-17", "close": 26.11, "volume": 1396642.0}, {"date": "2018-07-18", "close": 26.47, "volume": 2085622.0}, {"date": "2018-07-19", "close": 26.53, "volume": 2547813.0}, {"date": "2018-07-20", "close": 26.62, "volume": 1922024.0}, {"date": "2018-07-23", "close": 26.55, "volume": 1784051.0}, {"date": "2018-07-24", "close": 26.82, "volume": 1863824.0}, {"date": "2018-07-25", "close": 27.5, "volume": 1740426.0}, {"date": "2018-07-26", "close": 27.53, "volume": 7670558.0}, {"date": "2018-07-27", "close": 26.55, "volume": 1774357.0}, {"date": "2018-07-30", "close": 27.71, "volume": 2048968.0}, {"date": "2018-07-31", "close": 27.51, "volume": 2007370.0}, {"date": "2018-08-01", "close": 26.95, "volume": 2112977.0}, {"date": "2018-08-02", "close": 28.49, "volume": 3795880.0}, {"date": "2018-08-03", "close": 28.33, "volume": 2067618.0}, {"date": "2018-08-06", "close": 28.81, "volume": 1940522.0}, {"date": "2018-08-07", "close": 28.87, "volume": 2415008.0}, {"date": "2018-08-08", "close": 27.57, "volume": 2575327.0}, {"date": "2018-08-09", "close": 27.56, "volume": 1925352.0}, {"date": "2018-08-10", "close": 28.36, "volume": 1704725.0}, {"date": "2018-08-13", "close": 27.45, "volume": 1874619.0}, {"date": "2018-08-14", "close": 28.2, "volume": 1323222.0}, {"date": "2018-08-15", "close": 26.65, "volume": 2035730.0}, {"date": "2018-08-16", "close": 27.21, "volume": 1573759.0}, {"date": "2018-08-17", "close": 27.39, "volume": 2640339.0}, {"date": "2018-08-20", "close": 28.23, "volume": 1693484.0}, {"date": "2018-08-21", "close": 29.17, "volume": 2511373.0}, {"date": "2018-08-22", "close": 29.85, "volume": 2468514.0}, {"date": "2018-08-23", "close": 29.88, "volume": 2040380.0}, {"date": "2018-08-24", "close": 30.39, "volume": 2573160.0}, {"date": "2018-08-27", "close": 30.35, "volume": 1745385.0}, {"date": "2018-08-28", "close": 29.84, "volume": 2009822.0}, {"date": "2018-08-29", "close": 29.95, "volume": 2707634.0}, {"date": "2018-08-30", "close": 30.56, "volume": 2350938.0}, {"date": "2018-08-31", "close": 30.09, "volume": 1474429.0}, {"date": "2018-09-04", "close": 29.92, "volume": 2262928.0}, {"date": "2018-09-05", "close": 30.71, "volume": 2208188.0}, {"date": "2018-09-06", "close": 29.21, "volume": 1588206.0}, {"date": "2018-09-07", "close": 28.75, "volume": 2381044.0}, {"date": "2018-09-10", "close": 29.24, "volume": 2611380.0}, {"date": "2018-09-11", "close": 30.41, "volume": 1540825.0}, {"date": "2018-09-12", "close": 31.33, "volume": 1670564.0}, {"date": "2018-09-13", "close": 31.32, "volume": 1523902.0}, {"date": "2018-09-14", "close": 31.49, "volume": 1442228.0}, {"date": "2018-09-17", "close": 31.31, "volume": 1545211.0}, {"date": "2018-09-18", "close": 31.65, "volume": 4206221.0}, {"date": "2018-09-19", "close": 31.74, "volume": 2259059.0}, {"date": "2018-09-20", "close": 31.22, "volume": 3182387.0}, {"date": "2018-09-21", "close": 31.54, "volume": 3897812.0}, {"date": "2018-09-24", "close": 31.94, "volume": 3242630.0}, {"date": "2018-09-25", "close": 31.62, "volume": 2447766.0}, {"date": "2018-09-26", "close": 31.15, "volume": 1458883.0}, {"date": "2018-09-27", "close": 31.65, "volume": 2412477.0}, {"date": "2018-09-28", "close": 31.53, "volume": 2713283.0}, {"date": "2018-10-01", "close": 32.52, "volume": 3281604.0}, {"date": "2018-10-02", "close": 32.41, "volume": 1483900.0}, {"date": "2018-10-03", "close": 33.47, "volume": 2634744.0}, {"date": "2018-10-04", "close": 32.73, "volume": 1843444.0}, {"date": "2018-10-05", "close": 32.99, "volume": 2653814.0}, {"date": "2018-10-08", "close": 32.14, "volume": 1307654.0}, {"date": "2018-10-09", "close": 32.46, "volume": 1949940.0}, {"date": "2018-10-10", "close": 30.1, "volume": 2222389.0}, {"date": "2018-10-11", "close": 28.79, "volume": 3187779.0}, {"date": "2018-10-12", "close": 30.12, "volume": 3045408.0}, {"date": "2018-10-15", "close": 30.36, "volume": 1812680.0}, {"date": "2018-10-16", "close": 30.99, "volume": 2794493.0}, {"date": "2018-10-17", "close": 29.96, "volume": 1934769.0}, {"date": "2018-10-18", "close": 28.99, "volume": 3606771.0}, {"date": "2018-10-19", "close": 29.01, "volume": 1869258.0}, {"date": "2018-10-22", "close": 28.81, "volume": 1342139.0}, {"date": "2018-10-23", "close": 27.1, "volume": 2638896.0}, {"date": "2018-10-24", "close": 25.68, "volume": 3409743.0}, {"date": "2018-10-25", "close": 25.96, "volume": 2987727.0}, {"date": "2018-10-26", "close": 25.32, "volume": 3216257.0}, {"date": "2018-10-29", "close": 23.78, "volume": 2892167.0}, {"date": "2018-10-30", "close": 24.1, "volume": 4064991.0}, {"date": "2018-10-31", "close": 24.34, "volume": 3584641.0}, {"date": "2018-11-01", "close": 24.77, "volume": 3206937.0}, {"date": "2018-11-02", "close": 23.26, "volume": 5724182.0}, {"date": "2018-11-05", "close": 24.17, "volume": 3799465.0}, {"date": "2018-11-06", "close": 24.29, "volume": 2963956.0}, {"date": "2018-11-07", "close": 24.48, "volume": 2168038.0}, {"date": "2018-11-08", "close": 23.15, "volume": 2248956.0}, {"date": "2018-11-09", "close": 22.79, "volume": 2351361.0}, {"date": "2018-11-12", "close": 21.5, "volume": 2368925.0}, {"date": "2018-11-13", "close": 21.11, "volume": 4361526.0}, {"date": "2018-11-14", "close": 21.09, "volume": 2005405.0}, {"date": "2018-11-15", "close": 21.72, "volume": 1497366.0}, {"date": "2018-11-16", "close": 21.53, "volume": 2352755.0}, {"date": "2018-11-19", "close": 21.62, "volume": 2095436.0}, {"date": "2018-11-20", "close": 20.13, "volume": 2332884.0}, {"date": "2018-11-21", "close": 21.06, "volume": 1762370.0}, {"date": "2018-11-23", "close": 20.22, "volume": 718968.0}, {"date": "2018-11-26", "close": 20.63, "volume": 1934121.0}, {"date": "2018-11-27", "close": 20.4, "volume": 2132857.0}, {"date": "2018-11-28", "close": 20.85, "volume": 1989866.0}, {"date": "2018-11-29", "close": 20.96, "volume": 1719430.0}, {"date": "2018-11-30", "close": 20.4, "volume": 2069337.0}, {"date": "2018-12-03", "close": 21.65, "volume": 2278915.0}, {"date": "2018-12-04", "close": 20.58, "volume": 3207197.0}, {"date": "2018-12-06", "close": 19.43, "volume": 3125896.0}, {"date": "2018-12-07", "close": 19.65, "volume": 3623131.0}, {"date": "2018-12-10", "close": 18.9, "volume": 2581232.0}, {"date": "2018-12-11", "close": 18.74, "volume": 2675906.0}, {"date": "2018-12-12", "close": 18.96, "volume": 1584917.0}, {"date": "2018-12-13", "close": 18.55, "volume": 2441006.0}, {"date": "2018-12-14", "close": 16.71, "volume": 3277664.0}, {"date": "2018-12-17", "close": 16.31, "volume": 3007823.0}, {"date": "2018-12-18", "close": 15.52, "volume": 2948592.0}, {"date": "2018-12-19", "close": 15.27, "volume": 4873073.0}, {"date": "2018-12-20", "close": 14.86, "volume": 2968978.0}, {"date": "2018-12-21", "close": 14.48, "volume": 6024033.0}, {"date": "2018-12-24", "close": 13.49, "volume": 1461047.0}, {"date": "2018-12-26", "close": 15.21, "volume": 3155709.0}, {"date": "2018-12-27", "close": 15.55, "volume": 2191539.0}, {"date": "2018-12-28", "close": 15.36, "volume": 2862796.0}, {"date": "2018-12-31", "close": 15.48, "volume": 1431936.0}, {"date": "2019-01-02", "close": 15.34, "volume": 3856582.0}, {"date": "2019-01-03", "close": 15.32, "volume": 2044202.0}, {"date": "2019-01-04", "close": 16.63, "volume": 3091000.0}, {"date": "2019-01-07", "close": 17.48, "volume": 3457345.0}, {"date": "2019-01-08", "close": 17.96, "volume": 3315781.0}, {"date": "2019-01-09", "close": 18.78, "volume": 4703038.0}, {"date": "2019-01-10", "close": 19.44, "volume": 2857845.0}, {"date": "2019-01-11", "close": 19.31, "volume": 3563942.0}, {"date": "2019-01-14", "close": 19.34, "volume": 2123252.0}, {"date": "2019-01-15", "close": 19.85, "volume": 1902248.0}, {"date": "2019-01-16", "close": 20.02, "volume": 3067447.0}, {"date": "2019-01-17", "close": 20.33, "volume": 2088793.0}, {"date": "2019-01-18", "close": 21.14, "volume": 3316878.0}, {"date": "2019-01-22", "close": 20.03, "volume": 2882894.0}, {"date": "2019-01-23", "close": 19.19, "volume": 1982227.0}, {"date": "2019-01-24", "close": 19.13, "volume": 2747045.0}, {"date": "2019-01-25", "close": 19.48, "volume": 3225878.0}, {"date": "2019-01-28", "close": 19.31, "volume": 1760015.0}, {"date": "2019-01-29", "close": 19.68, "volume": 2451928.0}, {"date": "2019-01-30", "close": 20.42, "volume": 1813370.0}, {"date": "2019-01-31", "close": 19.62, "volume": 2565604.0}, {"date": "2019-02-01", "close": 19.74, "volume": 1600225.0}, {"date": "2019-02-04", "close": 19.47, "volume": 4347052.0}, {"date": "2019-02-05", "close": 18.85, "volume": 3200512.0}, {"date": "2019-02-06", "close": 18.72, "volume": 1596927.0}, {"date": "2019-02-07", "close": 17.43, "volume": 2613892.0}, {"date": "2019-02-08", "close": 16.76, "volume": 4153903.0}, {"date": "2019-02-11", "close": 17.46, "volume": 3460259.0}, {"date": "2019-02-12", "close": 18.26, "volume": 1731893.0}, {"date": "2019-02-13", "close": 19.02, "volume": 1844493.0}, {"date": "2019-02-14", "close": 18.85, "volume": 2551889.0}, {"date": "2019-02-15", "close": 19.81, "volume": 2046410.0}, {"date": "2019-02-19", "close": 19.08, "volume": 2571491.0}, {"date": "2019-02-20", "close": 19.69, "volume": 3533043.0}, {"date": "2019-02-21", "close": 17.02, "volume": 8901851.0}, {"date": "2019-02-22", "close": 16.89, "volume": 4400195.0}, {"date": "2019-02-25", "close": 16.89, "volume": 3242538.0}, {"date": "2019-02-26", "close": 16.42, "volume": 3116698.0}, {"date": "2019-02-27", "close": 16.65, "volume": 2304272.0}, {"date": "2019-02-28", "close": 16.34, "volume": 2049280.0}, {"date": "2019-03-01", "close": 16.53, "volume": 1864955.0}, {"date": "2019-03-04", "close": 16.86, "volume": 1979636.0}, {"date": "2019-03-05", "close": 16.62, "volume": 1683414.0}, {"date": "2019-03-06", "close": 16.05, "volume": 1557720.0}, {"date": "2019-03-07", "close": 15.79, "volume": 1783046.0}, {"date": "2019-03-08", "close": 15.07, "volume": 2460308.0}, {"date": "2019-03-11", "close": 14.98, "volume": 3034142.0}, {"date": "2019-03-12", "close": 15.8, "volume": 2152819.0}, {"date": "2019-03-13", "close": 16.33, "volume": 2133381.0}, {"date": "2019-03-14", "close": 15.92, "volume": 1618093.0}, {"date": "2019-03-15", "close": 15.7, "volume": 3005360.0}, {"date": "2019-03-18", "close": 16.08, "volume": 2875126.0}, {"date": "2019-03-19", "close": 15.52, "volume": 2283595.0}, {"date": "2019-03-20", "close": 16.46, "volume": 2492780.0}, {"date": "2019-03-21", "close": 17.29, "volume": 2009311.0}, {"date": "2019-03-22", "close": 16.41, "volume": 2917465.0}, {"date": "2019-03-25", "close": 16.44, "volume": 2862296.0}, {"date": "2019-03-26", "close": 16.99, "volume": 2488271.0}, {"date": "2019-03-27", "close": 17.04, "volume": 2099205.0}, {"date": "2019-03-28", "close": 17.2, "volume": 1598485.0}, {"date": "2019-03-29", "close": 17.49, "volume": 2171797.0}, {"date": "2019-04-01", "close": 17.72, "volume": 1636841.0}, {"date": "2019-04-02", "close": 17.65, "volume": 1846514.0}, {"date": "2019-04-03", "close": 16.61, "volume": 3510355.0}, {"date": "2019-04-04", "close": 17.32, "volume": 2534168.0}, {"date": "2019-04-05", "close": 18.15, "volume": 2480065.0}, {"date": "2019-04-08", "close": 18.25, "volume": 2303322.0}, {"date": "2019-04-09", "close": 17.72, "volume": 1846539.0}, {"date": "2019-04-10", "close": 18.16, "volume": 1919805.0}, {"date": "2019-04-11", "close": 17.29, "volume": 2532248.0}, {"date": "2019-04-12", "close": 18.31, "volume": 2577452.0}, {"date": "2019-04-15", "close": 17.75, "volume": 2181429.0}, {"date": "2019-04-16", "close": 17.91, "volume": 2583647.0}, {"date": "2019-04-17", "close": 17.58, "volume": 2272430.0}, {"date": "2019-04-18", "close": 17.53, "volume": 2549574.0}, {"date": "2019-04-22", "close": 18.55, "volume": 3001662.0}, {"date": "2019-04-23", "close": 18.48, "volume": 1698753.0}, {"date": "2019-04-24", "close": 17.35, "volume": 2361062.0}, {"date": "2019-04-25", "close": 16.46, "volume": 2137781.0}, {"date": "2019-04-26", "close": 15.96, "volume": 2289245.0}, {"date": "2019-04-29", "close": 16.12, "volume": 2023413.0}, {"date": "2019-04-30", "close": 15.93, "volume": 2290384.0}, {"date": "2019-05-01", "close": 15.2, "volume": 2933120.0}, {"date": "2019-05-02", "close": 14.76, "volume": 5718311.0}, {"date": "2019-05-03", "close": 14.91, "volume": 3542110.0}, {"date": "2019-05-06", "close": 15.24, "volume": 2913300.0}, {"date": "2019-05-07", "close": 14.62, "volume": 2300410.0}, {"date": "2019-05-08", "close": 14.98, "volume": 2307794.0}, {"date": "2019-05-09", "close": 15.1, "volume": 2865257.0}, {"date": "2019-05-10", "close": 15.37, "volume": 1863300.0}, {"date": "2019-05-13", "close": 14.62, "volume": 2066045.0}, {"date": "2019-05-14", "close": 15.16, "volume": 1863265.0}, {"date": "2019-05-15", "close": 15.43, "volume": 1673765.0}, {"date": "2019-05-16", "close": 15.88, "volume": 1479385.0}, {"date": "2019-05-17", "close": 15.1, "volume": 2137984.0}, {"date": "2019-05-20", "close": 14.58, "volume": 1390761.0}, {"date": "2019-05-21", "close": 14.83, "volume": 1932029.0}, {"date": "2019-05-22", "close": 13.84, "volume": 1813299.0}, {"date": "2019-05-23", "close": 13.0, "volume": 3478146.0}, {"date": "2019-05-24", "close": 12.73, "volume": 2954952.0}, {"date": "2019-05-28", "close": 12.54, "volume": 1492860.0}, {"date": "2019-05-29", "close": 12.81, "volume": 4192099.0}, {"date": "2019-05-30", "close": 12.18, "volume": 2483392.0}, {"date": "2019-05-31", "close": 11.63, "volume": 1923789.0}, {"date": "2019-06-03", "close": 11.74, "volume": 3005951.0}, {"date": "2019-06-04", "close": 12.17, "volume": 1772526.0}, {"date": "2019-06-05", "close": 11.22, "volume": 2892036.0}, {"date": "2019-06-06", "close": 11.63, "volume": 2145972.0}, {"date": "2019-06-07", "close": 11.81, "volume": 2519678.0}, {"date": "2019-06-10", "close": 11.62, "volume": 2124497.0}, {"date": "2019-06-11", "close": 11.77, "volume": 1969875.0}, {"date": "2019-06-12", "close": 10.75, "volume": 2082172.0}, {"date": "2019-06-13", "close": 10.9, "volume": 2589081.0}, {"date": "2019-06-14", "close": 10.38, "volume": 2353519.0}, {"date": "2019-06-17", "close": 10.96, "volume": 3302048.0}, {"date": "2019-06-18", "close": 11.68, "volume": 3533673.0}, {"date": "2019-06-19", "close": 11.19, "volume": 1964891.0}, {"date": "2019-06-20", "close": 12.16, "volume": 3387080.0}, {"date": "2019-06-21", "close": 11.8, "volume": 2823027.0}, {"date": "2019-06-24", "close": 12.0, "volume": 2654471.0}, {"date": "2019-06-25", "close": 11.93, "volume": 2895771.0}, {"date": "2019-06-26", "close": 12.56, "volume": 2557983.0}, {"date": "2019-06-27", "close": 12.29, "volume": 2504124.0}, {"date": "2019-06-28", "close": 12.52, "volume": 14234610.0}, {"date": "2019-07-01", "close": 12.34, "volume": 4691412.0}, {"date": "2019-07-02", "close": 11.41, "volume": 6761828.0}, {"date": "2019-07-03", "close": 11.24, "volume": 3174302.0}, {"date": "2019-07-05", "close": 11.6, "volume": 2854989.0}, {"date": "2019-07-08", "close": 11.63, "volume": 22348740.0}, {"date": "2019-07-09", "close": 11.54, "volume": 2528121.0}, {"date": "2019-07-10", "close": 11.71, "volume": 3579294.0}, {"date": "2019-07-11", "close": 11.04, "volume": 4093019.0}, {"date": "2019-07-12", "close": 10.82, "volume": 2453629.0}, {"date": "2019-07-15", "close": 10.33, "volume": 3107297.0}, {"date": "2019-07-16", "close": 9.91, "volume": 3370026.0}, {"date": "2019-07-17", "close": 9.2, "volume": 5097249.0}, {"date": "2019-07-18", "close": 9.35, "volume": 5499638.0}, {"date": "2019-07-19", "close": 9.9, "volume": 4430885.0}, {"date": "2019-07-22", "close": 10.15, "volume": 2868769.0}, {"date": "2019-07-23", "close": 10.14, "volume": 2756974.0}, {"date": "2019-07-24", "close": 10.07, "volume": 2947935.0}, {"date": "2019-07-25", "close": 9.51, "volume": 3051557.0}, {"date": "2019-07-26", "close": 9.23, "volume": 3327078.0}, {"date": "2019-07-29", "close": 8.9, "volume": 5126987.0}, {"date": "2019-07-30", "close": 9.66, "volume": 4349284.0}, {"date": "2019-07-31", "close": 9.97, "volume": 4464107.0}, {"date": "2019-08-01", "close": 9.06, "volume": 5664844.0}, {"date": "2019-08-02", "close": 10.0, "volume": 6844595.0}, {"date": "2019-08-05", "close": 9.59, "volume": 5430312.0}, {"date": "2019-08-06", "close": 9.85, "volume": 5643411.0}, {"date": "2019-08-07", "close": 9.7, "volume": 6527000.0}, {"date": "2019-08-08", "close": 10.6, "volume": 4704715.0}, {"date": "2019-08-09", "close": 10.39, "volume": 4675604.0}, {"date": "2019-08-12", "close": 9.93, "volume": 2849769.0}, {"date": "2019-08-13", "close": 10.27, "volume": 3249193.0}, {"date": "2019-08-14", "close": 9.04, "volume": 3902674.0}, {"date": "2019-08-15", "close": 9.14, "volume": 3166946.0}, {"date": "2019-08-16", "close": 9.81, "volume": 3290030.0}, {"date": "2019-08-19", "close": 10.23, "volume": 4881083.0}, {"date": "2019-08-20", "close": 10.32, "volume": 2634045.0}, {"date": "2019-08-21", "close": 10.18, "volume": 3520679.0}, {"date": "2019-08-22", "close": 10.01, "volume": 2337399.0}, {"date": "2019-08-23", "close": 9.14, "volume": 5025912.0}, {"date": "2019-08-26", "close": 9.02, "volume": 3218808.0}, {"date": "2019-08-27", "close": 9.22, "volume": 2976300.0}, {"date": "2019-08-28", "close": 9.99, "volume": 3950322.0}, {"date": "2019-08-29", "close": 9.99, "volume": 2783953.0}, {"date": "2019-08-30", "close": 9.48, "volume": 2136994.0}, {"date": "2019-09-03", "close": 9.08, "volume": 3583311.0}, {"date": "2019-09-04", "close": 9.54, "volume": 1977534.0}, {"date": "2019-09-05", "close": 10.21, "volume": 3913168.0}, {"date": "2019-09-06", "close": 10.21, "volume": 3176749.0}, {"date": "2019-09-09", "close": 11.13, "volume": 3926453.0}, {"date": "2019-09-10", "close": 10.85, "volume": 4966036.0}, {"date": "2019-09-11", "close": 10.42, "volume": 3866020.0}, {"date": "2019-09-12", "close": 9.85, "volume": 3501363.0}, {"date": "2019-09-13", "close": 9.65, "volume": 3977047.0}, {"date": "2019-09-16", "close": 12.64, "volume": 9721591.0}, {"date": "2019-09-17", "close": 10.37, "volume": 7590037.0}, {"date": "2019-09-18", "close": 10.59, "volume": 4817969.0}, {"date": "2019-09-19", "close": 10.42, "volume": 3800435.0}, {"date": "2019-09-20", "close": 10.83, "volume": 4972348.0}, {"date": "2019-09-23", "close": 10.76, "volume": 3244033.0}, {"date": "2019-09-24", "close": 10.68, "volume": 2931516.0}, {"date": "2019-09-25", "close": 10.83, "volume": 2367609.0}, {"date": "2019-09-26", "close": 10.31, "volume": 2688490.0}, {"date": "2019-09-27", "close": 9.77, "volume": 2366160.0}, {"date": "2019-09-30", "close": 9.69, "volume": 3570756.0}, {"date": "2019-10-01", "close": 9.02, "volume": 4390344.0}, {"date": "2019-10-02", "close": 8.69, "volume": 4082929.0}, {"date": "2019-10-03", "close": 8.98, "volume": 4623937.0}, {"date": "2019-10-04", "close": 8.96, "volume": 3564909.0}, {"date": "2019-10-07", "close": 9.01, "volume": 3141049.0}, {"date": "2019-10-08", "close": 8.54, "volume": 3995618.0}, {"date": "2019-10-09", "close": 8.54, "volume": 4515644.0}, {"date": "2019-10-10", "close": 8.09, "volume": 4925320.0}, {"date": "2019-10-11", "close": 8.26, "volume": 4300554.0}, {"date": "2019-10-14", "close": 7.78, "volume": 3536476.0}, {"date": "2019-10-15", "close": 7.98, "volume": 4022612.0}, {"date": "2019-10-16", "close": 7.71, "volume": 4053415.0}, {"date": "2019-10-17", "close": 7.64, "volume": 3492219.0}, {"date": "2019-10-18", "close": 7.21, "volume": 3209366.0}, {"date": "2019-10-21", "close": 7.2, "volume": 4125162.0}, {"date": "2019-10-22", "close": 7.51, "volume": 4748786.0}, {"date": "2019-10-23", "close": 7.98, "volume": 4657412.0}, {"date": "2019-10-24", "close": 7.75, "volume": 3070130.0}, {"date": "2019-10-25", "close": 8.3, "volume": 4132139.0}, {"date": "2019-10-28", "close": 8.2, "volume": 3290068.0}, {"date": "2019-10-29", "close": 8.35, "volume": 3064937.0}, {"date": "2019-10-30", "close": 7.95, "volume": 4432635.0}, {"date": "2019-10-31", "close": 7.84, "volume": 4183805.0}, {"date": "2019-11-01", "close": 8.38, "volume": 5481718.0}, {"date": "2019-11-04", "close": 9.63, "volume": 7248612.0}, {"date": "2019-11-05", "close": 9.73, "volume": 4909822.0}, {"date": "2019-11-06", "close": 9.52, "volume": 5693995.0}, {"date": "2019-11-07", "close": 9.73, "volume": 3798223.0}, {"date": "2019-11-08", "close": 9.81, "volume": 2849879.0}, {"date": "2019-11-11", "close": 9.73, "volume": 3810931.0}, {"date": "2019-11-12", "close": 9.71, "volume": 2931960.0}, {"date": "2019-11-13", "close": 9.21, "volume": 3357546.0}, {"date": "2019-11-14", "close": 8.87, "volume": 3265219.0}, {"date": "2019-11-15", "close": 9.19, "volume": 2132803.0}, {"date": "2019-11-18", "close": 8.81, "volume": 3147621.0}, {"date": "2019-11-19", "close": 8.5, "volume": 2648832.0}, {"date": "2019-11-20", "close": 8.37, "volume": 3979532.0}, {"date": "2019-11-21", "close": 8.56, "volume": 3114256.0}, {"date": "2019-11-22", "close": 8.61, "volume": 3174680.0}, {"date": "2019-11-25", "close": 8.96, "volume": 2725897.0}, {"date": "2019-11-26", "close": 8.59, "volume": 2684213.0}, {"date": "2019-11-27", "close": 8.76, "volume": 2089329.0}, {"date": "2019-11-29", "close": 8.31, "volume": 1478614.0}, {"date": "2019-12-02", "close": 8.22, "volume": 3528165.0}, {"date": "2019-12-03", "close": 8.03, "volume": 2989898.0}, {"date": "2019-12-04", "close": 8.49, "volume": 2647793.0}, {"date": "2019-12-05", "close": 8.41, "volume": 3230059.0}, {"date": "2019-12-06", "close": 9.14, "volume": 4313942.0}, {"date": "2019-12-09", "close": 9.6, "volume": 5107321.0}, {"date": "2019-12-10", "close": 9.66, "volume": 2285434.0}, {"date": "2019-12-11", "close": 9.31, "volume": 2510409.0}, {"date": "2019-12-12", "close": 9.59, "volume": 7615042.0}, {"date": "2019-12-13", "close": 9.25, "volume": 3956816.0}, {"date": "2019-12-16", "close": 9.78, "volume": 6856334.0}, {"date": "2019-12-17", "close": 10.31, "volume": 4359231.0}, {"date": "2019-12-18", "close": 10.71, "volume": 2502919.0}, {"date": "2019-12-19", "close": 10.82, "volume": 2299496.0}, {"date": "2019-12-20", "close": 10.62, "volume": 4992861.0}, {"date": "2019-12-23", "close": 10.87, "volume": 2676436.0}, {"date": "2019-12-24", "close": 10.95, "volume": 1127461.0}, {"date": "2019-12-26", "close": 11.14, "volume": 1332497.0}, {"date": "2019-12-27", "close": 10.88, "volume": 2105604.0}, {"date": "2019-12-30", "close": 11.1, "volume": 2293840.0}, {"date": "2019-12-31", "close": 11.24, "volume": 2319598.0}, {"date": "2020-01-02", "close": 11.19, "volume": 1836085.0}, {"date": "2020-01-03", "close": 11.83, "volume": 3518725.0}, {"date": "2020-01-06", "close": 12.1, "volume": 2572071.0}, {"date": "2020-01-07", "close": 12.39, "volume": 2249771.0}, {"date": "2020-01-08", "close": 11.75, "volume": 3426317.0}, {"date": "2020-01-09", "close": 11.65, "volume": 3543689.0}, {"date": "2020-01-10", "close": 11.69, "volume": 2840416.0}, {"date": "2020-01-13", "close": 11.26, "volume": 2871077.0}, {"date": "2020-01-14", "close": 11.42, "volume": 2746667.0}, {"date": "2020-01-15", "close": 11.33, "volume": 1462831.0}, {"date": "2020-01-16", "close": 11.36, "volume": 2107938.0}, {"date": "2020-01-17", "close": 11.15, "volume": 2984497.0}, {"date": "2020-01-21", "close": 10.99, "volume": 3368637.0}, {"date": "2020-01-22", "close": 10.15, "volume": 3891264.0}, {"date": "2020-01-23", "close": 9.76, "volume": 4988286.0}, {"date": "2020-01-24", "close": 9.5, "volume": 2941515.0}, {"date": "2020-01-27", "close": 9.2, "volume": 2776978.0}, {"date": "2020-01-28", "close": 9.55, "volume": 3879524.0}, {"date": "2020-01-29", "close": 9.39, "volume": 2659847.0}, {"date": "2020-01-30", "close": 9.4, "volume": 2434198.0}, {"date": "2020-01-31", "close": 9.18, "volume": 4316029.0}, {"date": "2020-02-03", "close": 8.92, "volume": 3121976.0}, {"date": "2020-02-04", "close": 8.67, "volume": 3090489.0}, {"date": "2020-02-05", "close": 9.67, "volume": 5962094.0}, {"date": "2020-02-06", "close": 9.47, "volume": 3610687.0}, {"date": "2020-02-07", "close": 9.36, "volume": 3079093.0}, {"date": "2020-02-10", "close": 9.02, "volume": 1991479.0}, {"date": "2020-02-11", "close": 8.84, "volume": 1596888.0}, {"date": "2020-02-12", "close": 9.03, "volume": 2986412.0}, {"date": "2020-02-13", "close": 9.08, "volume": 1884037.0}, {"date": "2020-02-14", "close": 8.83, "volume": 2925309.0}, {"date": "2020-02-18", "close": 8.73, "volume": 3784633.0}, {"date": "2020-02-19", "close": 9.27, "volume": 4190250.0}, {"date": "2020-02-20", "close": 8.85, "volume": 7562427.0}, {"date": "2020-02-21", "close": 8.53, "volume": 4834698.0}, {"date": "2020-02-24", "close": 7.74, "volume": 3880044.0}, {"date": "2020-02-25", "close": 7.04, "volume": 4430112.0}, {"date": "2020-02-26", "close": 6.66, "volume": 4082762.0}, {"date": "2020-02-27", "close": 6.09, "volume": 4954653.0}, {"date": "2020-02-28", "close": 6.57, "volume": 5228461.0}, {"date": "2020-03-02", "close": 6.17, "volume": 4698159.0}, {"date": "2020-03-03", "close": 5.82, "volume": 5387375.0}, {"date": "2020-03-04", "close": 5.86, "volume": 4830455.0}, {"date": "2020-03-05", "close": 5.45, "volume": 5750179.0}, {"date": "2020-03-06", "close": 3.82, "volume": 13126200.0}, {"date": "2020-03-09", "close": 1.48, "volume": 32194410.0}, {"date": "2020-03-10", "close": 1.78, "volume": 16941750.0}, {"date": "2020-03-11", "close": 1.69, "volume": 13089150.0}, {"date": "2020-03-12", "close": 1.72, "volume": 10123670.0}, {"date": "2020-03-13", "close": 2.33, "volume": 13521770.0}, {"date": "2020-03-16", "close": 1.63, "volume": 9967020.0}, {"date": "2020-03-17", "close": 1.38, "volume": 10452620.0}, {"date": "2020-03-18", "close": 1.06, "volume": 9923669.0}, {"date": "2020-03-19", "close": 1.39, "volume": 8170589.0}, {"date": "2020-03-20", "close": 1.24, "volume": 7524503.0}, {"date": "2020-03-23", "close": 1.29, "volume": 5183620.0}, {"date": "2020-03-24", "close": 1.41, "volume": 5835569.0}, {"date": "2020-03-25", "close": 1.41, "volume": 5734481.0}, {"date": "2020-03-26", "close": 1.37, "volume": 4365008.0}, {"date": "2020-03-27", "close": 1.19, "volume": 4503764.0}, {"date": "2020-03-30", "close": 1.12, "volume": 8729476.0}, {"date": "2020-03-31", "close": 1.22, "volume": 7492607.0}, {"date": "2020-04-01", "close": 1.03, "volume": 5718502.0}, {"date": "2020-04-02", "close": 1.19, "volume": 8474997.0}, {"date": "2020-04-03", "close": 1.31, "volume": 6782223.0}, {"date": "2020-04-06", "close": 1.32, "volume": 5210891.0}, {"date": "2020-04-07", "close": 1.42, "volume": 13561010.0}, {"date": "2020-04-08", "close": 1.54, "volume": 9137758.0}, {"date": "2020-04-09", "close": 1.75, "volume": 18024770.0}, {"date": "2020-04-13", "close": 2.23, "volume": 22096220.0}, {"date": "2020-04-14", "close": 1.91, "volume": 14902630.0}, {"date": "2020-04-15", "close": 1.73, "volume": 8965474.0}, {"date": "2020-04-16", "close": 1.55, "volume": 6430425.0}, {"date": "2020-04-17", "close": 1.68, "volume": 8042752.0}, {"date": "2020-04-20", "close": 1.51, "volume": 7893666.0}, {"date": "2020-04-21", "close": 1.63, "volume": 6835999.0}, {"date": "2020-04-22", "close": 1.68, "volume": 8238443.0}, {"date": "2020-04-23", "close": 1.85, "volume": 11802030.0}, {"date": "2020-04-24", "close": 1.84, "volume": 9289241.0}, {"date": "2020-04-27", "close": 1.78, "volume": 8066383.0}, {"date": "2020-04-28", "close": 1.89, "volume": 5883307.0}, {"date": "2020-04-29", "close": 3.3, "volume": 43350930.0}, {"date": "2020-04-30", "close": 4.05, "volume": 31273300.0}, {"date": "2020-05-01", "close": 3.31, "volume": 23016160.0}, {"date": "2020-05-04", "close": 3.57, "volume": 11403220.0}, {"date": "2020-05-05", "close": 3.54, "volume": 10061400.0}, {"date": "2020-05-06", "close": 3.26, "volume": 6928687.0}, {"date": "2020-05-07", "close": 3.45, "volume": 5897105.0}, {"date": "2020-05-08", "close": 3.6, "volume": 6957952.0}, {"date": "2020-05-11", "close": 3.37, "volume": 7982102.0}, {"date": "2020-05-12", "close": 3.51, "volume": 5657343.0}, {"date": "2020-05-13", "close": 3.08, "volume": 9446235.0}, {"date": "2020-05-14", "close": 2.95, "volume": 8334232.0}, {"date": "2020-05-15", "close": 3.03, "volume": 4173867.0}, {"date": "2020-05-18", "close": 3.6, "volume": 8711041.0}, {"date": "2020-05-19", "close": 3.49, "volume": 5539672.0}, {"date": "2020-05-20", "close": 3.62, "volume": 4626022.0}, {"date": "2020-05-21", "close": 3.66, "volume": 5671920.0}, {"date": "2020-05-22", "close": 3.82, "volume": 4068574.0}, {"date": "2020-05-26", "close": 4.04, "volume": 8440254.0}, {"date": "2020-05-27", "close": 3.86, "volume": 5243078.0}, {"date": "2020-05-28", "close": 3.7, "volume": 6156128.0}, {"date": "2020-05-29", "close": 3.52, "volume": 8009648.0}, {"date": "2020-06-01", "close": 4.15, "volume": 10386020.0}, {"date": "2020-06-02", "close": 4.17, "volume": 6736776.0}, {"date": "2020-06-03", "close": 4.21, "volume": 6169749.0}, {"date": "2020-06-04", "close": 4.2, "volume": 5272963.0}, {"date": "2020-06-05", "close": 5.49, "volume": 12954630.0}, {"date": "2020-06-08", "close": 6.93, "volume": 12153540.0}, {"date": "2020-06-09", "close": 6.02, "volume": 7664073.0}, {"date": "2020-06-10", "close": 5.09, "volume": 8660330.0}, {"date": "2020-06-11", "close": 4.31, "volume": 6365537.0}, {"date": "2020-06-12", "close": 4.63, "volume": 5902854.0}, {"date": "2020-06-15", "close": 4.84, "volume": 5955908.0}, {"date": "2020-06-16", "close": 4.7, "volume": 9022981.0}, {"date": "2020-06-17", "close": 4.27, "volume": 5224223.0}, {"date": "2020-06-18", "close": 4.3, "volume": 5522322.0}, {"date": "2020-06-19", "close": 4.16, "volume": 8411108.0}, {"date": "2020-06-22", "close": 4.05, "volume": 6612342.0}, {"date": "2020-06-23", "close": 4.04, "volume": 8060541.0}, {"date": "2020-06-24", "close": 3.66, "volume": 4485221.0}, {"date": "2020-06-25", "close": 3.92, "volume": 6464438.0}, {"date": "2020-06-26", "close": 3.56, "volume": 5958600.0}, {"date": "2020-06-29", "close": 3.59, "volume": 3565479.0}, {"date": "2020-06-30", "close": 3.75, "volume": 3270153.0}, {"date": "2020-07-01", "close": 3.63, "volume": 4602066.0}, {"date": "2020-07-02", "close": 3.65, "volume": 3504682.0}, {"date": "2020-07-06", "close": 3.56, "volume": 4590028.0}, {"date": "2020-07-07", "close": 3.42, "volume": 2726209.0}, {"date": "2020-07-08", "close": 3.47, "volume": 3833773.0}, {"date": "2020-07-09", "close": 3.25, "volume": 4723636.0}, {"date": "2020-07-10", "close": 3.48, "volume": 3802688.0}, {"date": "2020-07-13", "close": 3.3, "volume": 5788394.0}, {"date": "2020-07-14", "close": 3.52, "volume": 3816058.0}, {"date": "2020-07-15", "close": 3.71, "volume": 4876468.0}, {"date": "2020-07-16", "close": 3.72, "volume": 3873033.0}, {"date": "2020-07-17", "close": 3.57, "volume": 4195499.0}, {"date": "2020-07-20", "close": 3.45, "volume": 3482157.0}, {"date": "2020-07-21", "close": 4.1, "volume": 10177010.0}, {"date": "2020-07-22", "close": 3.94, "volume": 4753829.0}, {"date": "2020-07-23", "close": 3.78, "volume": 4749416.0}, {"date": "2020-07-24", "close": 3.71, "volume": 4636164.0}, {"date": "2020-07-27", "close": 3.53, "volume": 3969586.0}, {"date": "2020-07-28", "close": 3.47, "volume": 3401787.0}, {"date": "2020-07-29", "close": 3.66, "volume": 3749123.0}, {"date": "2020-07-30", "close": 3.48, "volume": 5349789.0}, {"date": "2020-07-31", "close": 2.95, "volume": 19369300.0}, {"date": "2020-08-03", "close": 2.76, "volume": 5614937.0}, {"date": "2020-08-04", "close": 2.86, "volume": 5081599.0}, {"date": "2020-08-05", "close": 3.03, "volume": 4204785.0}, {"date": "2020-08-06", "close": 2.91, "volume": 3019701.0}, {"date": "2020-08-07", "close": 2.97, "volume": 2351399.0}, {"date": "2020-08-10", "close": 3.15, "volume": 5525003.0}, {"date": "2020-08-11", "close": 3.1, "volume": 5312367.0}, {"date": "2020-08-12", "close": 3.15, "volume": 3594626.0}, {"date": "2020-08-13", "close": 3.01, "volume": 3315987.0}, {"date": "2020-08-14", "close": 3.08, "volume": 2254950.0}, {"date": "2020-08-17", "close": 3.03, "volume": 3462882.0}, {"date": "2020-08-18", "close": 2.88, "volume": 3817099.0}, {"date": "2020-08-19", "close": 2.79, "volume": 3203599.0}, {"date": "2020-08-20", "close": 2.61, "volume": 4712766.0}, {"date": "2020-08-21", "close": 2.42, "volume": 4766689.0}, {"date": "2020-08-24", "close": 2.54, "volume": 3786790.0}, {"date": "2020-08-25", "close": 2.61, "volume": 3901188.0}, {"date": "2020-08-26", "close": 2.49, "volume": 3106588.0}, {"date": "2020-08-27", "close": 2.56, "volume": 3728718.0}, {"date": "2020-08-28", "close": 2.61, "volume": 3787623.0}, {"date": "2020-08-31", "close": 2.43, "volume": 5379719.0}, {"date": "2020-09-01", "close": 2.3, "volume": 4602440.0}, {"date": "2020-09-02", "close": 2.09, "volume": 7869258.0}, {"date": "2020-09-03", "close": 2.21, "volume": 4745367.0}, {"date": "2020-09-04", "close": 2.38, "volume": 6893573.0}, {"date": "2020-09-08", "close": 2.25, "volume": 4637001.0}, {"date": "2020-09-09", "close": 2.1, "volume": 5873277.0}, {"date": "2020-09-10", "close": 1.82, "volume": 7843696.0}, {"date": "2020-09-11", "close": 1.71, "volume": 5338810.0}, {"date": "2020-09-14", "close": 1.84, "volume": 10556360.0}, {"date": "2020-09-15", "close": 1.9, "volume": 6432225.0}, {"date": "2020-09-16", "close": 2.11, "volume": 8263819.0}, {"date": "2020-09-17", "close": 2.12, "volume": 6246627.0}, {"date": "2020-09-18", "close": 2.14, "volume": 15169800.0}, {"date": "2020-09-21", "close": 1.99, "volume": 5776849.0}, {"date": "2020-09-22", "close": 2.02, "volume": 3509393.0}, {"date": "2020-09-23", "close": 1.88, "volume": 4589206.0}, {"date": "2020-09-24", "close": 1.9, "volume": 4554131.0}, {"date": "2020-09-25", "close": 1.72, "volume": 8616434.0}, {"date": "2020-09-28", "close": 1.73, "volume": 5680376.0}, {"date": "2020-09-29", "close": 1.62, "volume": 5856766.0}, {"date": "2020-09-30", "close": 1.59, "volume": 5956364.0}, {"date": "2020-10-01", "close": 1.51, "volume": 5102150.0}, {"date": "2020-10-02", "close": 1.53, "volume": 3584335.0}, {"date": "2020-10-05", "close": 1.56, "volume": 3759270.0}, {"date": "2020-10-06", "close": 1.49, "volume": 5563610.0}, {"date": "2020-10-07", "close": 1.53, "volume": 3781872.0}, {"date": "2020-10-08", "close": 1.85, "volume": 9456792.0}, {"date": "2020-10-09", "close": 1.71, "volume": 6270747.0}, {"date": "2020-10-12", "close": 1.71, "volume": 3672349.0}, {"date": "2020-10-13", "close": 1.64, "volume": 3336988.0}, {"date": "2020-10-14", "close": 1.65, "volume": 4054161.0}, {"date": "2020-10-15", "close": 1.56, "volume": 4164410.0}, {"date": "2020-10-16", "close": 1.52, "volume": 4496663.0}, {"date": "2020-10-19", "close": 1.49, "volume": 3705118.0}, {"date": "2020-10-20", "close": 1.52, "volume": 3768408.0}, {"date": "2020-10-21", "close": 1.48, "volume": 3358818.0}, {"date": "2020-10-22", "close": 1.59, "volume": 4966150.0}, {"date": "2020-10-23", "close": 1.61, "volume": 3540608.0}, {"date": "2020-10-26", "close": 1.52, "volume": 4096355.0}, {"date": "2020-10-27", "close": 1.52, "volume": 2868756.0}, {"date": "2020-10-28", "close": 1.4, "volume": 3892910.0}, {"date": "2020-10-29", "close": 1.47, "volume": 5028303.0}, {"date": "2020-10-30", "close": 1.61, "volume": 8105167.0}, {"date": "2020-11-02", "close": 1.78, "volume": 6075702.0}, {"date": "2020-11-03", "close": 1.84, "volume": 7119556.0}, {"date": "2020-11-04", "close": 1.81, "volume": 4193865.0}, {"date": "2020-11-05", "close": 1.86, "volume": 4234586.0}, {"date": "2020-11-06", "close": 1.8, "volume": 2533455.0}, {"date": "2020-11-09", "close": 2.27, "volume": 11126340.0}, {"date": "2020-11-10", "close": 2.27, "volume": 6837582.0}, {"date": "2020-11-11", "close": 2.32, "volume": 4430430.0}, {"date": "2020-11-12", "close": 2.18, "volume": 3810799.0}, {"date": "2020-11-13", "close": 2.36, "volume": 5762615.0}, {"date": "2020-11-16", "close": 2.61, "volume": 5754098.0}, {"date": "2020-11-17", "close": 3.18, "volume": 13160340.0}, {"date": "2020-11-18", "close": 3.13, "volume": 19584310.0}, {"date": "2020-11-19", "close": 3.43, "volume": 9977837.0}, {"date": "2020-11-20", "close": 3.62, "volume": 9416423.0}, {"date": "2020-11-23", "close": 4.11, "volume": 12628650.0}, {"date": "2020-11-24", "close": 4.6, "volume": 11051000.0}, {"date": "2020-11-25", "close": 4.68, "volume": 9875937.0}, {"date": "2020-11-27", "close": 4.54, "volume": 3580889.0}, {"date": "2020-11-30", "close": 4.23, "volume": 6853893.0}, {"date": "2020-12-01", "close": 4.12, "volume": 8673337.0}, {"date": "2020-12-02", "close": 4.21, "volume": 11552340.0}, {"date": "2020-12-03", "close": 4.37, "volume": 7408061.0}, {"date": "2020-12-04", "close": 4.87, "volume": 10609250.0}, {"date": "2020-12-07", "close": 4.8, "volume": 6549105.0}, {"date": "2020-12-08", "close": 5.31, "volume": 9696143.0}, {"date": "2020-12-09", "close": 5.57, "volume": 14269870.0}, {"date": "2020-12-10", "close": 6.46, "volume": 12740080.0}, {"date": "2020-12-11", "close": 6.67, "volume": 10452060.0}, {"date": "2020-12-14", "close": 5.98, "volume": 13814610.0}, {"date": "2020-12-15", "close": 5.88, "volume": 6812755.0}, {"date": "2020-12-16", "close": 5.83, "volume": 5588217.0}, {"date": "2020-12-17", "close": 5.97, "volume": 4426458.0}, {"date": "2020-12-18", "close": 5.78, "volume": 10777150.0}, {"date": "2020-12-21", "close": 5.57, "volume": 7190427.0}, {"date": "2020-12-22", "close": 5.4, "volume": 3534214.0}, {"date": "2020-12-23", "close": 6.0, "volume": 5531711.0}, {"date": "2020-12-24", "close": 6.02, "volume": 2642925.0}, {"date": "2020-12-28", "close": 5.85, "volume": 3858538.0}, {"date": "2020-12-29", "close": 5.8, "volume": 3011130.0}, {"date": "2020-12-30", "close": 6.12, "volume": 4341802.0}, {"date": "2020-12-31", "close": 6.12, "volume": 3784018.0}, {"date": "2021-01-04", "close": 6.36, "volume": 7679007.0}, {"date": "2021-01-05", "close": 7.64, "volume": 13615480.0}, {"date": "2021-01-06", "close": 7.89, "volume": 8288486.0}, {"date": "2021-01-07", "close": 8.51, "volume": 6888758.0}, {"date": "2021-01-08", "close": 8.42, "volume": 4999829.0}, {"date": "2021-01-11", "close": 9.24, "volume": 7849847.0}, {"date": "2021-01-12", "close": 10.37, "volume": 6257920.0}, {"date": "2021-01-13", "close": 9.39, "volume": 7091700.0}, {"date": "2021-01-14", "close": 8.88, "volume": 5953566.0}, {"date": "2021-01-15", "close": 8.45, "volume": 5467843.0}, {"date": "2021-01-19", "close": 8.77, "volume": 4527065.0}, {"date": "2021-01-20", "close": 8.66, "volume": 3655714.0}, {"date": "2021-01-21", "close": 8.26, "volume": 4286978.0}, {"date": "2021-01-22", "close": 8.92, "volume": 4297806.0}, {"date": "2021-01-25", "close": 8.96, "volume": 4789619.0}, {"date": "2021-01-26", "close": 8.46, "volume": 3853770.0}, {"date": "2021-01-27", "close": 8.28, "volume": 4646366.0}, {"date": "2021-01-28", "close": 8.46, "volume": 3721995.0}, {"date": "2021-01-29", "close": 8.39, "volume": 3836774.0}, {"date": "2021-02-01", "close": 8.79, "volume": 2991787.0}, {"date": "2021-02-02", "close": 9.1, "volume": 3538168.0}, {"date": "2021-02-03", "close": 10.25, "volume": 6191612.0}, {"date": "2021-02-04", "close": 10.59, "volume": 4493815.0}, {"date": "2021-02-05", "close": 11.29, "volume": 4213273.0}, {"date": "2021-02-08", "close": 11.95, "volume": 3672673.0}, {"date": "2021-02-09", "close": 11.58, "volume": 4287048.0}, {"date": "2021-02-10", "close": 12.06, "volume": 3516352.0}, {"date": "2021-02-11", "close": 11.85, "volume": 2975430.0}, {"date": "2021-02-12", "close": 12.69, "volume": 3791274.0}, {"date": "2021-02-16", "close": 13.94, "volume": 4383139.0}, {"date": "2021-02-17", "close": 14.06, "volume": 3819683.0}, {"date": "2021-02-18", "close": 11.1, "volume": 6860950.0}, {"date": "2021-02-19", "close": 11.32, "volume": 3581639.0}, {"date": "2021-02-22", "close": 13.4, "volume": 8705818.0}, {"date": "2021-02-23", "close": 12.54, "volume": 6284175.0}, {"date": "2021-02-24", "close": 14.6, "volume": 6778851.0}, {"date": "2021-02-25", "close": 13.82, "volume": 4755605.0}, {"date": "2021-02-26", "close": 13.86, "volume": 4984342.0}, {"date": "2021-03-01", "close": 14.26, "volume": 4031728.0}, {"date": "2021-03-02", "close": 13.82, "volume": 4295544.0}, {"date": "2021-03-03", "close": 15.61, "volume": 5977506.0}, {"date": "2021-03-04", "close": 17.12, "volume": 8435382.0}, {"date": "2021-03-05", "close": 17.9, "volume": 6690843.0}, {"date": "2021-03-08", "close": 16.46, "volume": 4616167.0}, {"date": "2021-03-09", "close": 15.96, "volume": 3530172.0}, {"date": "2021-03-10", "close": 17.05, "volume": 3280098.0}, {"date": "2021-03-11", "close": 17.78, "volume": 2578997.0}, {"date": "2021-03-12", "close": 18.88, "volume": 4162486.0}, {"date": "2021-03-15", "close": 19.49, "volume": 3384831.0}, {"date": "2021-03-16", "close": 18.49, "volume": 2780531.0}, {"date": "2021-03-17", "close": 18.69, "volume": 3350816.0}, {"date": "2021-03-18", "close": 16.02, "volume": 4870684.0}, {"date": "2021-03-19", "close": 18.36, "volume": 13155160.0}, {"date": "2021-03-22", "close": 16.95, "volume": 3790703.0}, {"date": "2021-03-23", "close": 15.66, "volume": 4812952.0}, {"date": "2021-03-24", "close": 16.37, "volume": 4277915.0}, {"date": "2021-03-25", "close": 16.36, "volume": 5065124.0}, {"date": "2021-03-26", "close": 18.1, "volume": 4740375.0}, {"date": "2021-03-29", "close": 16.78, "volume": 3275845.0}, {"date": "2021-03-30", "close": 16.2, "volume": 4109771.0}, {"date": "2021-03-31", "close": 16.37, "volume": 4499865.0}, {"date": "2021-04-01", "close": 18.93, "volume": 6002327.0}, {"date": "2021-04-05", "close": 17.26, "volume": 3543049.0}, {"date": "2021-04-06", "close": 17.71, "volume": 3066422.0}, {"date": "2021-04-07", "close": 17.88, "volume": 2122830.0}, {"date": "2021-04-08", "close": 17.19, "volume": 2974061.0}, {"date": "2021-04-09", "close": 17.26, "volume": 2532352.0}, {"date": "2021-04-12", "close": 15.9, "volume": 3920649.0}, {"date": "2021-04-13", "close": 16.38, "volume": 2603566.0}, {"date": "2021-04-14", "close": 18.13, "volume": 4261346.0}, {"date": "2021-04-15", "close": 17.42, "volume": 2257085.0}, {"date": "2021-04-16", "close": 16.14, "volume": 3182034.0}, {"date": "2021-04-19", "close": 16.96, "volume": 3026337.0}, {"date": "2021-04-20", "close": 16.21, "volume": 4379985.0}, {"date": "2021-04-21", "close": 16.17, "volume": 3734388.0}, {"date": "2021-04-22", "close": 15.69, "volume": 3231046.0}, {"date": "2021-04-23", "close": 15.96, "volume": 3303291.0}, {"date": "2021-04-26", "close": 16.99, "volume": 2500432.0}, {"date": "2021-04-27", "close": 17.22, "volume": 2535095.0}, {"date": "2021-04-28", "close": 18.15, "volume": 3551217.0}, {"date": "2021-04-29", "close": 17.8, "volume": 3122506.0}, {"date": "2021-04-30", "close": 15.8, "volume": 6293530.0}, {"date": "2021-05-03", "close": 16.52, "volume": 3612999.0}, {"date": "2021-05-04", "close": 16.39, "volume": 2499320.0}, {"date": "2021-05-05", "close": 17.31, "volume": 2717517.0}, {"date": "2021-05-06", "close": 16.98, "volume": 2695025.0}, {"date": "2021-05-07", "close": 17.79, "volume": 5382003.0}, {"date": "2021-05-10", "close": 16.79, "volume": 3738636.0}, {"date": "2021-05-11", "close": 17.45, "volume": 3101684.0}, {"date": "2021-05-12", "close": 16.76, "volume": 3337196.0}, {"date": "2021-05-13", "close": 16.25, "volume": 3643142.0}, {"date": "2021-05-14", "close": 17.64, "volume": 3322678.0}, {"date": "2021-05-17", "close": 18.31, "volume": 3136656.0}, {"date": "2021-05-18", "close": 18.51, "volume": 8184727.0}, {"date": "2021-05-19", "close": 17.18, "volume": 5279736.0}, {"date": "2021-05-20", "close": 17.41, "volume": 3060489.0}, {"date": "2021-05-21", "close": 17.39, "volume": 2796231.0}, {"date": "2021-05-24", "close": 18.14, "volume": 2824154.0}, {"date": "2021-05-25", "close": 17.54, "volume": 2969869.0}, {"date": "2021-05-26", "close": 18.89, "volume": 3255014.0}, {"date": "2021-05-27", "close": 19.9, "volume": 5252168.0}, {"date": "2021-05-28", "close": 19.9, "volume": 2290150.0}, {"date": "2021-06-01", "close": 22.49, "volume": 5570811.0}, {"date": "2021-06-02", "close": 24.26, "volume": 6219191.0}, {"date": "2021-06-03", "close": 23.68, "volume": 3289013.0}, {"date": "2021-06-04", "close": 23.76, "volume": 1955263.0}, {"date": "2021-06-07", "close": 23.15, "volume": 2066598.0}, {"date": "2021-06-08", "close": 22.71, "volume": 2934517.0}, {"date": "2021-06-09", "close": 22.68, "volume": 3558318.0}, {"date": "2021-06-10", "close": 21.54, "volume": 3439350.0}, {"date": "2021-06-11", "close": 21.74, "volume": 2023174.0}, {"date": "2021-06-14", "close": 21.38, "volume": 3453209.0}, {"date": "2021-06-15", "close": 22.66, "volume": 2193872.0}, {"date": "2021-06-16", "close": 22.48, "volume": 2371096.0}, {"date": "2021-06-17", "close": 21.07, "volume": 3709339.0}, {"date": "2021-06-18", "close": 20.91, "volume": 4356274.0}, {"date": "2021-06-21", "close": 22.65, "volume": 2582242.0}, {"date": "2021-06-22", "close": 23.02, "volume": 2214053.0}, {"date": "2021-06-23", "close": 24.21, "volume": 3277947.0}, {"date": "2021-06-24", "close": 26.15, "volume": 4811364.0}, {"date": "2021-06-25", "close": 26.65, "volume": 5344837.0}, {"date": "2021-06-28", "close": 24.49, "volume": 3990692.0}, {"date": "2021-06-29", "close": 24.07, "volume": 2752851.0}, {"date": "2021-06-30", "close": 24.63, "volume": 2373340.0}, {"date": "2021-07-01", "close": 25.51, "volume": 3060895.0}, {"date": "2021-07-02", "close": 25.06, "volume": 2014608.0}, {"date": "2021-07-06", "close": 23.97, "volume": 2362873.0}, {"date": "2021-07-07", "close": 22.97, "volume": 2656677.0}, {"date": "2021-07-08", "close": 22.69, "volume": 2846187.0}, {"date": "2021-07-09", "close": 23.61, "volume": 1999460.0}, {"date": "2021-07-12", "close": 23.05, "volume": 1225014.0}, {"date": "2021-07-13", "close": 22.61, "volume": 2448736.0}, {"date": "2021-07-14", "close": 21.1, "volume": 3037852.0}, {"date": "2021-07-15", "close": 20.42, "volume": 2820847.0}, {"date": "2021-07-16", "close": 19.08, "volume": 3913995.0}, {"date": "2021-07-19", "close": 18.11, "volume": 4668502.0}, {"date": "2021-07-20", "close": 18.64, "volume": 3087439.0}, {"date": "2021-07-21", "close": 19.73, "volume": 3096337.0}, {"date": "2021-07-22", "close": 19.04, "volume": 2670380.0}, {"date": "2021-07-23", "close": 18.62, "volume": 1807360.0}, {"date": "2021-07-26", "close": 19.28, "volume": 2221678.0}, {"date": "2021-07-27", "close": 18.21, "volume": 3000461.0}, {"date": "2021-07-28", "close": 18.71, "volume": 2195998.0}, {"date": "2021-07-29", "close": 18.52, "volume": 2753842.0}, {"date": "2021-07-30", "close": 18.7, "volume": 4243678.0}, {"date": "2021-08-02", "close": 18.72, "volume": 3618450.0}, {"date": "2021-08-03", "close": 18.97, "volume": 3608126.0}, {"date": "2021-08-04", "close": 17.4, "volume": 3535925.0}, {"date": "2021-08-05", "close": 18.11, "volume": 2877407.0}, {"date": "2021-08-06", "close": 18.67, "volume": 2011061.0}, {"date": "2021-08-09", "close": 17.78, "volume": 2725247.0}, {"date": "2021-08-10", "close": 18.76, "volume": 2426160.0}, {"date": "2021-08-11", "close": 19.0, "volume": 2042373.0}, {"date": "2021-08-12", "close": 18.97, "volume": 1838291.0}, {"date": "2021-08-13", "close": 17.91, "volume": 1829500.0}, {"date": "2021-08-16", "close": 16.91, "volume": 2779281.0}, {"date": "2021-08-17", "close": 16.57, "volume": 1947475.0}, {"date": "2021-08-18", "close": 15.75, "volume": 2689459.0}, {"date": "2021-08-19", "close": 15.3, "volume": 3936111.0}, {"date": "2021-08-20", "close": 15.26, "volume": 2842565.0}, {"date": "2021-08-23", "close": 16.62, "volume": 2534450.0}, {"date": "2021-08-24", "close": 17.4, "volume": 2658294.0}, {"date": "2021-08-25", "close": 17.81, "volume": 2022957.0}, {"date": "2021-08-26", "close": 17.51, "volume": 2456869.0}, {"date": "2021-08-27", "close": 19.04, "volume": 2638739.0}, {"date": "2021-08-30", "close": 18.87, "volume": 1891097.0}, {"date": "2021-08-31", "close": 19.1, "volume": 2490753.0}, {"date": "2021-09-01", "close": 18.85, "volume": 1772135.0}, {"date": "2021-09-02", "close": 20.14, "volume": 2558646.0}, {"date": "2021-09-03", "close": 19.69, "volume": 1684274.0}, {"date": "2021-09-07", "close": 19.56, "volume": 1447133.0}, {"date": "2021-09-08", "close": 19.52, "volume": 2265948.0}, {"date": "2021-09-09", "close": 19.8, "volume": 2142418.0}, {"date": "2021-09-10", "close": 19.83, "volume": 1745825.0}, {"date": "2021-09-13", "close": 20.74, "volume": 2634062.0}, {"date": "2021-09-14", "close": 20.26, "volume": 2344126.0}, {"date": "2021-09-15", "close": 23.02, "volume": 4173757.0}, {"date": "2021-09-16", "close": 22.61, "volume": 2595737.0}, {"date": "2021-09-17", "close": 22.38, "volume": 5196759.0}, {"date": "2021-09-20", "close": 21.58, "volume": 2863250.0}, {"date": "2021-09-21", "close": 21.45, "volume": 2315389.0}, {"date": "2021-09-22", "close": 22.76, "volume": 2218965.0}, {"date": "2021-09-23", "close": 23.87, "volume": 1926895.0}, {"date": "2021-09-24", "close": 24.13, "volume": 1859343.0}, {"date": "2021-09-27", "close": 26.38, "volume": 3689027.0}, {"date": "2021-09-28", "close": 25.56, "volume": 4665065.0}, {"date": "2021-09-29", "close": 26.39, "volume": 2556921.0}, {"date": "2021-09-30", "close": 26.38, "volume": 2765942.0}, {"date": "2021-10-01", "close": 27.86, "volume": 2321292.0}, {"date": "2021-10-04", "close": 28.94, "volume": 3580854.0}, {"date": "2021-10-05", "close": 29.46, "volume": 3146726.0}, {"date": "2021-10-06", "close": 28.41, "volume": 2754311.0}, {"date": "2021-10-07", "close": 30.31, "volume": 3365572.0}, {"date": "2021-10-08", "close": 30.33, "volume": 2916058.0}, {"date": "2021-10-11", "close": 30.63, "volume": 2054811.0}, {"date": "2021-10-12", "close": 29.48, "volume": 2228376.0}, {"date": "2021-10-13", "close": 29.26, "volume": 2555600.0}, {"date": "2021-10-14", "close": 29.37, "volume": 2013466.0}, {"date": "2021-10-15", "close": 29.09, "volume": 2544490.0}, {"date": "2021-10-18", "close": 30.01, "volume": 2870788.0}, {"date": "2021-10-19", "close": 30.09, "volume": 1901245.0}, {"date": "2021-10-20", "close": 30.81, "volume": 1550222.0}, {"date": "2021-10-21", "close": 29.76, "volume": 1581448.0}, {"date": "2021-10-22", "close": 30.8, "volume": 1747630.0}, {"date": "2021-10-25", "close": 32.63, "volume": 2807891.0}, {"date": "2021-10-26", "close": 33.63, "volume": 3341689.0}, {"date": "2021-10-27", "close": 32.26, "volume": 3102146.0}, {"date": "2021-10-28", "close": 32.09, "volume": 2354684.0}, {"date": "2021-10-29", "close": 34.32, "volume": 5793912.0}, {"date": "2021-11-01", "close": 36.64, "volume": 3319673.0}, {"date": "2021-11-02", "close": 36.45, "volume": 2665336.0}, {"date": "2021-11-03", "close": 35.12, "volume": 2152352.0}, {"date": "2021-11-04", "close": 35.51, "volume": 2536150.0}, {"date": "2021-11-05", "close": 37.04, "volume": 2530065.0}, {"date": "2021-11-08", "close": 37.66, "volume": 2204600.0}, {"date": "2021-11-09", "close": 37.37, "volume": 1867787.0}, {"date": "2021-11-10", "close": 34.11, "volume": 2527856.0}, {"date": "2021-11-11", "close": 34.98, "volume": 1273549.0}, {"date": "2021-11-12", "close": 34.54, "volume": 1530196.0}, {"date": "2021-11-15", "close": 34.75, "volume": 1691416.0}, {"date": "2021-11-16", "close": 34.4, "volume": 1432981.0}, {"date": "2021-11-17", "close": 32.86, "volume": 2364047.0}, {"date": "2021-11-18", "close": 32.92, "volume": 1954119.0}, {"date": "2021-11-19", "close": 30.2, "volume": 3397289.0}, {"date": "2021-11-22", "close": 30.4, "volume": 2873866.0}, {"date": "2021-11-23", "close": 31.99, "volume": 3081951.0}, {"date": "2021-11-24", "close": 33.31, "volume": 2078538.0}, {"date": "2021-11-26", "close": 28.67, "volume": 3082169.0}, {"date": "2021-11-29", "close": 30.2, "volume": 2830763.0}, {"date": "2021-11-30", "close": 29.0, "volume": 3141995.0}, {"date": "2021-12-01", "close": 27.18, "volume": 3699197.0}, {"date": "2021-12-02", "close": 28.17, "volume": 3625898.0}, {"date": "2021-12-03", "close": 28.08, "volume": 2505967.0}, {"date": "2021-12-06", "close": 29.38, "volume": 2386346.0}, {"date": "2021-12-07", "close": 31.53, "volume": 2834731.0}, {"date": "2021-12-08", "close": 31.94, "volume": 2754613.0}, {"date": "2021-12-09", "close": 31.54, "volume": 2171732.0}, {"date": "2021-12-10", "close": 32.76, "volume": 4693656.0}, {"date": "2021-12-13", "close": 30.18, "volume": 3041790.0}, {"date": "2021-12-14", "close": 29.22, "volume": 2704787.0}, {"date": "2021-12-15", "close": 29.64, "volume": 3911057.0}, {"date": "2021-12-16", "close": 27.74, "volume": 3579181.0}, {"date": "2021-12-17", "close": 27.06, "volume": 12270480.0}, {"date": "2021-12-20", "close": 27.26, "volume": 3722322.0}, {"date": "2021-12-21", "close": 28.98, "volume": 2729126.0}, {"date": "2021-12-22", "close": 29.15, "volume": 1813765.0}, {"date": "2021-12-23", "close": 29.0, "volume": 1294695.0}, {"date": "2021-12-27", "close": 31.19, "volume": 1655429.0}, {"date": "2021-12-28", "close": 30.43, "volume": 1548045.0}, {"date": "2021-12-29", "close": 30.76, "volume": 1413754.0}, {"date": "2021-12-30", "close": 29.62, "volume": 1007240.0}, {"date": "2021-12-31", "close": 29.48, "volume": 968211.0}, {"date": "2022-01-03", "close": 31.65, "volume": 1965677.0}, {"date": "2022-01-04", "close": 34.14, "volume": 1949869.0}, {"date": "2022-01-05", "close": 33.02, "volume": 2077068.0}, {"date": "2022-01-06", "close": 34.44, "volume": 2390899.0}, {"date": "2022-01-07", "close": 32.76, "volume": 2387709.0}, {"date": "2022-01-10", "close": 31.85, "volume": 3115055.0}, {"date": "2022-01-11", "close": 34.29, "volume": 2442893.0}, {"date": "2022-01-12", "close": 34.82, "volume": 2300590.0}, {"date": "2022-01-13", "close": 34.74, "volume": 2103625.0}, {"date": "2022-01-14", "close": 36.64, "volume": 1889917.0}, {"date": "2022-01-18", "close": 34.76, "volume": 2986737.0}, {"date": "2022-01-19", "close": 33.68, "volume": 1706291.0}, {"date": "2022-01-20", "close": 32.97, "volume": 2143203.0}, {"date": "2022-01-21", "close": 31.36, "volume": 2326933.0}, {"date": "2022-01-24", "close": 32.59, "volume": 1955071.0}, {"date": "2022-01-25", "close": 34.13, "volume": 2190453.0}, {"date": "2022-01-26", "close": 33.93, "volume": 2649286.0}, {"date": "2022-01-27", "close": 32.95, "volume": 2452191.0}, {"date": "2022-01-28", "close": 33.66, "volume": 2338619.0}, {"date": "2022-01-31", "close": 32.81, "volume": 1972378.0}, {"date": "2022-02-01", "close": 35.02, "volume": 2581942.0}, {"date": "2022-02-02", "close": 35.29, "volume": 1865159.0}, {"date": "2022-02-03", "close": 35.02, "volume": 1876652.0}, {"date": "2022-02-04", "close": 36.39, "volume": 2787757.0}, {"date": "2022-02-07", "close": 35.02, "volume": 1766416.0}, {"date": "2022-02-08", "close": 33.43, "volume": 2120521.0}, {"date": "2022-02-09", "close": 34.81, "volume": 1979436.0}, {"date": "2022-02-10", "close": 35.1, "volume": 2329625.0}, {"date": "2022-02-11", "close": 37.24, "volume": 2845273.0}, {"date": "2022-02-14", "close": 35.54, "volume": 3200970.0}, {"date": "2022-02-15", "close": 34.58, "volume": 2339579.0}, {"date": "2022-02-16", "close": 34.67, "volume": 2203877.0}, {"date": "2022-02-17", "close": 35.21, "volume": 2678142.0}, {"date": "2022-02-18", "close": 34.25, "volume": 2054161.0}, {"date": "2022-02-22", "close": 33.87, "volume": 2412885.0}, {"date": "2022-02-23", "close": 34.35, "volume": 2951131.0}, {"date": "2022-02-24", "close": 34.79, "volume": 4674583.0}, {"date": "2022-02-25", "close": 32.57, "volume": 5663247.0}, {"date": "2022-02-28", "close": 35.51, "volume": 3413277.0}, {"date": "2022-03-01", "close": 37.52, "volume": 3446622.0}, {"date": "2022-03-02", "close": 38.4, "volume": 3377733.0}, {"date": "2022-03-03", "close": 38.06, "volume": 2257526.0}, {"date": "2022-03-04", "close": 39.89, "volume": 3453304.0}, {"date": "2022-03-07", "close": 40.82, "volume": 4821718.0}, {"date": "2022-03-08", "close": 39.9, "volume": 4240835.0}, {"date": "2022-03-09", "close": 38.99, "volume": 4981084.0}, {"date": "2022-03-10", "close": 40.02, "volume": 2518428.0}, {"date": "2022-03-11", "close": 38.02, "volume": 2507565.0}, {"date": "2022-03-14", "close": 36.05, "volume": 3245654.0}, {"date": "2022-03-15", "close": 36.96, "volume": 3506121.0}, {"date": "2022-03-16", "close": 35.87, "volume": 3090536.0}, {"date": "2022-03-17", "close": 38.63, "volume": 2407286.0}, {"date": "2022-03-18", "close": 38.74, "volume": 4268070.0}, {"date": "2022-03-21", "close": 39.65, "volume": 2223926.0}, {"date": "2022-03-22", "close": 38.75, "volume": 1684571.0}, {"date": "2022-03-23", "close": 39.83, "volume": 1335509.0}, {"date": "2022-03-24", "close": 39.81, "volume": 1327358.0}, {"date": "2022-03-25", "close": 42.48, "volume": 2230463.0}, {"date": "2022-03-28", "close": 41.44, "volume": 2059749.0}, {"date": "2022-03-29", "close": 41.03, "volume": 2306661.0}, {"date": "2022-03-30", "close": 40.6, "volume": 1273127.0}, {"date": "2022-03-31", "close": 38.95, "volume": 1784822.0}, {"date": "2022-04-01", "close": 41.01, "volume": 1606026.0}, {"date": "2022-04-04", "close": 40.65, "volume": 1692536.0}, {"date": "2022-04-05", "close": 38.87, "volume": 1483751.0}, {"date": "2022-04-06", "close": 38.55, "volume": 1579856.0}, {"date": "2022-04-07", "close": 40.13, "volume": 2569771.0}, {"date": "2022-04-08", "close": 40.42, "volume": 1513255.0}, {"date": "2022-04-11", "close": 39.01, "volume": 2366899.0}, {"date": "2022-04-12", "close": 41.01, "volume": 2257152.0}, {"date": "2022-04-13", "close": 42.04, "volume": 2186990.0}, {"date": "2022-04-14", "close": 41.35, "volume": 1134140.0}, {"date": "2022-04-18", "close": 40.84, "volume": 1578506.0}, {"date": "2022-04-19", "close": 40.09, "volume": 1696358.0}, {"date": "2022-04-20", "close": 40.3, "volume": 2705619.0}, {"date": "2022-04-21", "close": 37.95, "volume": 2543273.0}, {"date": "2022-04-22", "close": 35.67, "volume": 2449322.0}, {"date": "2022-04-25", "close": 35.31, "volume": 2923250.0}, {"date": "2022-04-26", "close": 34.24, "volume": 1999395.0}, {"date": "2022-04-27", "close": 34.9, "volume": 2078238.0}, {"date": "2022-04-28", "close": 35.93, "volume": 1686044.0}, {"date": "2022-04-29", "close": 35.53, "volume": 3303328.0}, {"date": "2022-05-02", "close": 34.58, "volume": 3256540.0}, {"date": "2022-05-03", "close": 37.62, "volume": 2260599.0}, {"date": "2022-05-04", "close": 39.78, "volume": 3291338.0}, {"date": "2022-05-05", "close": 37.84, "volume": 2343064.0}, {"date": "2022-05-06", "close": 38.93, "volume": 1933880.0}, {"date": "2022-05-09", "close": 33.81, "volume": 3537858.0}, {"date": "2022-05-10", "close": 34.69, "volume": 2967241.0}, {"date": "2022-05-11", "close": 34.01, "volume": 1709266.0}, {"date": "2022-05-12", "close": 33.14, "volume": 2392366.0}, {"date": "2022-05-13", "close": 35.3, "volume": 2076022.0}, {"date": "2022-05-16", "close": 36.31, "volume": 1364000.0}, {"date": "2022-05-17", "close": 38.06, "volume": 1776180.0}, {"date": "2022-05-18", "close": 36.68, "volume": 2413624.0}, {"date": "2022-05-19", "close": 37.55, "volume": 2734197.0}, {"date": "2022-05-20", "close": 37.56, "volume": 2626402.0}, {"date": "2022-05-23", "close": 40.36, "volume": 2546725.0}, {"date": "2022-05-24", "close": 40.18, "volume": 1613018.0}, {"date": "2022-05-25", "close": 43.33, "volume": 3120848.0}, {"date": "2022-05-26", "close": 46.41, "volume": 2992081.0}, {"date": "2022-05-27", "close": 49.72, "volume": 2638051.0}, {"date": "2022-05-31", "close": 48.27, "volume": 5397588.0}, {"date": "2022-06-01", "close": 49.14, "volume": 2332801.0}, {"date": "2022-06-02", "close": 48.63, "volume": 2138410.0}, {"date": "2022-06-03", "close": 50.22, "volume": 2119885.0}, {"date": "2022-06-06", "close": 52.4, "volume": 2862758.0}, {"date": "2022-06-07", "close": 54.36, "volume": 2165373.0}, {"date": "2022-06-08", "close": 52.69, "volume": 2372586.0}, {"date": "2022-06-09", "close": 51.78, "volume": 1640935.0}, {"date": "2022-06-10", "close": 50.56, "volume": 1388217.0}, {"date": "2022-06-13", "close": 48.19, "volume": 2188933.0}, {"date": "2022-06-14", "close": 48.68, "volume": 2036986.0}, {"date": "2022-06-15", "close": 47.92, "volume": 2247223.0}, {"date": "2022-06-16", "close": 43.3, "volume": 2888239.0}, {"date": "2022-06-17", "close": 39.71, "volume": 4621179.0}, {"date": "2022-06-21", "close": 40.44, "volume": 2436621.0}, {"date": "2022-06-22", "close": 36.39, "volume": 2572524.0}, {"date": "2022-06-23", "close": 35.85, "volume": 3010191.0}, {"date": "2022-06-24", "close": 35.54, "volume": 8356779.0}, {"date": "2022-06-27", "close": 37.09, "volume": 3178764.0}, {"date": "2022-06-28", "close": 38.6, "volume": 2462132.0}, {"date": "2022-06-29", "close": 35.9, "volume": 1898680.0}, {"date": "2022-06-30", "close": 34.19, "volume": 2105374.0}, {"date": "2022-07-01", "close": 34.08, "volume": 1753855.0}, {"date": "2022-07-05", "close": 31.32, "volume": 2413504.0}, {"date": "2022-07-06", "close": 30.36, "volume": 3656623.0}, {"date": "2022-07-07", "close": 33.2, "volume": 2602627.0}, {"date": "2022-07-08", "close": 33.19, "volume": 2344012.0}, {"date": "2022-07-11", "close": 33.26, "volume": 1569527.0}, {"date": "2022-07-12", "close": 31.98, "volume": 2333002.0}, {"date": "2022-07-13", "close": 32.21, "volume": 1788831.0}, {"date": "2022-07-14", "close": 31.83, "volume": 1609751.0}, {"date": "2022-07-15", "close": 32.08, "volume": 1620346.0}, {"date": "2022-07-18", "close": 33.26, "volume": 1317175.0}, {"date": "2022-07-19", "close": 35.06, "volume": 1495679.0}, {"date": "2022-07-20", "close": 36.58, "volume": 1258189.0}, {"date": "2022-07-21", "close": 35.61, "volume": 1451399.0}, {"date": "2022-07-22", "close": 34.74, "volume": 1627883.0}, {"date": "2022-07-25", "close": 36.71, "volume": 1985605.0}, {"date": "2022-07-26", "close": 36.42, "volume": 1434616.0}, {"date": "2022-07-27", "close": 38.89, "volume": 1509148.0}, {"date": "2022-07-28", "close": 39.38, "volume": 1723423.0}, {"date": "2022-07-29", "close": 41.28, "volume": 1644285.0}, {"date": "2022-08-01", "close": 39.74, "volume": 1671592.0}, {"date": "2022-08-02", "close": 39.36, "volume": 2110046.0}, {"date": "2022-08-03", "close": 37.23, "volume": 1851110.0}, {"date": "2022-08-04", "close": 37.0, "volume": 3802565.0}, {"date": "2022-08-05", "close": 38.1, "volume": 1663653.0}, {"date": "2022-08-08", "close": 37.35, "volume": 1489132.0}, {"date": "2022-08-09", "close": 37.58, "volume": 1326010.0}, {"date": "2022-08-10", "close": 38.41, "volume": 1408629.0}, {"date": "2022-08-11", "close": 41.35, "volume": 1607236.0}, {"date": "2022-08-12", "close": 42.18, "volume": 1335896.0}, {"date": "2022-08-15", "close": 40.96, "volume": 1891185.0}, {"date": "2022-08-16", "close": 40.41, "volume": 1322189.0}, {"date": "2022-08-17", "close": 41.27, "volume": 1212328.0}, {"date": "2022-08-18", "close": 43.69, "volume": 1258332.0}, {"date": "2022-08-19", "close": 42.51, "volume": 1182004.0}, {"date": "2022-08-22", "close": 43.32, "volume": 1436623.0}, {"date": "2022-08-23", "close": 45.16, "volume": 2258041.0}, {"date": "2022-08-24", "close": 46.01, "volume": 1264493.0}, {"date": "2022-08-25", "close": 46.26, "volume": 1161846.0}, {"date": "2022-08-26", "close": 45.3, "volume": 915559.0}, {"date": "2022-08-29", "close": 46.26, "volume": 1408258.0}, {"date": "2022-08-30", "close": 44.12, "volume": 1369736.0}, {"date": "2022-08-31", "close": 44.07, "volume": 1963986.0}, {"date": "2022-09-01", "close": 42.15, "volume": 1273230.0}, {"date": "2022-09-02", "close": 43.26, "volume": 746846.0}, {"date": "2022-09-06", "close": 42.58, "volume": 825126.0}, {"date": "2022-09-07", "close": 42.84, "volume": 2004777.0}, {"date": "2022-09-08", "close": 43.76, "volume": 1328424.0}, {"date": "2022-09-09", "close": 45.94, "volume": 1619654.0}, {"date": "2022-09-12", "close": 46.52, "volume": 1257123.0}, {"date": "2022-09-13", "close": 44.77, "volume": 1505760.0}, {"date": "2022-09-14", "close": 46.9, "volume": 1322240.0}, {"date": "2022-09-15", "close": 44.64, "volume": 1235035.0}, {"date": "2022-09-16", "close": 43.3, "volume": 2234955.0}, {"date": "2022-09-19", "close": 42.57, "volume": 1080915.0}, {"date": "2022-09-20", "close": 42.13, "volume": 1100213.0}, {"date": "2022-09-21", "close": 40.97, "volume": 1315159.0}, {"date": "2022-09-22", "close": 39.76, "volume": 1741273.0}, {"date": "2022-09-23", "close": 35.94, "volume": 2715182.0}, {"date": "2022-09-26", "close": 33.86, "volume": 2327623.0}, {"date": "2022-09-27", "close": 34.16, "volume": 2572265.0}, {"date": "2022-09-28", "close": 37.19, "volume": 2549041.0}, {"date": "2022-09-29", "close": 37.78, "volume": 2188436.0}, {"date": "2022-09-30", "close": 37.61, "volume": 1504039.0}, {"date": "2022-10-03", "close": 41.4, "volume": 2104959.0}, {"date": "2022-10-04", "close": 43.35, "volume": 1769853.0}, {"date": "2022-10-05", "close": 44.57, "volume": 1438503.0}, {"date": "2022-10-06", "close": 45.43, "volume": 1642268.0}, {"date": "2022-10-07", "close": 45.07, "volume": 1603775.0}, {"date": "2022-10-10", "close": 44.02, "volume": 1349514.0}, {"date": "2022-10-11", "close": 43.7, "volume": 1645581.0}, {"date": "2022-10-12", "close": 43.71, "volume": 1302873.0}, {"date": "2022-10-13", "close": 45.07, "volume": 2030436.0}, {"date": "2022-10-14", "close": 43.49, "volume": 2347153.0}, {"date": "2022-10-17", "close": 41.29, "volume": 4740279.0}, {"date": "2022-10-18", "close": 42.24, "volume": 2012836.0}, {"date": "2022-10-19", "close": 43.28, "volume": 1687638.0}, {"date": "2022-10-20", "close": 42.85, "volume": 1717503.0}, {"date": "2022-10-21", "close": 44.5, "volume": 1440804.0}, {"date": "2022-10-24", "close": 43.82, "volume": 1217751.0}, {"date": "2022-10-25", "close": 43.84, "volume": 952561.0}, {"date": "2022-10-26", "close": 44.98, "volume": 1071030.0}, {"date": "2022-10-27", "close": 44.52, "volume": 1550956.0}, {"date": "2022-10-28", "close": 44.79, "volume": 1882837.0}, {"date": "2022-10-31", "close": 44.98, "volume": 2603720.0}, {"date": "2022-11-01", "close": 45.89, "volume": 1781168.0}, {"date": "2022-11-02", "close": 44.18, "volume": 1638342.0}, {"date": "2022-11-03", "close": 44.81, "volume": 1801543.0}, {"date": "2022-11-04", "close": 46.09, "volume": 2611627.0}, {"date": "2022-11-07", "close": 48.38, "volume": 1592227.0}, {"date": "2022-11-08", "close": 48.08, "volume": 2020174.0}, {"date": "2022-11-09", "close": 43.04, "volume": 1585384.0}, {"date": "2022-11-10", "close": 44.52, "volume": 2292185.0}, {"date": "2022-11-11", "close": 46.76, "volume": 1425743.0}, {"date": "2022-11-14", "close": 46.04, "volume": 1020771.0}, {"date": "2022-11-15", "close": 47.62, "volume": 1108214.0}, {"date": "2022-11-16", "close": 45.77, "volume": 1638001.0}, {"date": "2022-11-17", "close": 45.16, "volume": 977559.0}, {"date": "2022-11-18", "close": 44.4, "volume": 1115716.0}, {"date": "2022-11-21", "close": 42.73, "volume": 1738296.0}, {"date": "2022-11-22", "close": 44.61, "volume": 1229823.0}, {"date": "2022-11-23", "close": 43.74, "volume": 719413.0}, {"date": "2022-11-25", "close": 43.7, "volume": 335258.0}, {"date": "2022-11-28", "close": 42.14, "volume": 1000317.0}, {"date": "2022-11-29", "close": 42.36, "volume": 1947892.0}, {"date": "2022-11-30", "close": 43.11, "volume": 1988144.0}, {"date": "2022-12-01", "close": 41.63, "volume": 1293621.0}, {"date": "2022-12-02", "close": 41.11, "volume": 1850817.0}, {"date": "2022-12-05", "close": 39.18, "volume": 2238106.0}, {"date": "2022-12-06", "close": 38.26, "volume": 1524656.0}, {"date": "2022-12-07", "close": 36.65, "volume": 1946194.0}, {"date": "2022-12-08", "close": 35.38, "volume": 1894690.0}, {"date": "2022-12-09", "close": 34.67, "volume": 2269955.0}, {"date": "2022-12-12", "close": 35.88, "volume": 1903620.0}, {"date": "2022-12-13", "close": 36.48, "volume": 2485740.0}, {"date": "2022-12-14", "close": 35.69, "volume": 1760714.0}, {"date": "2022-12-15", "close": 35.5, "volume": 1195660.0}, {"date": "2022-12-16", "close": 34.2, "volume": 4238010.0}, {"date": "2022-12-19", "close": 34.2, "volume": 1492711.0}, {"date": "2022-12-20", "close": 33.87, "volume": 1184261.0}, {"date": "2022-12-21", "close": 35.27, "volume": 1271659.0}, {"date": "2022-12-22", "close": 33.96, "volume": 1581734.0}, {"date": "2022-12-23", "close": 35.34, "volume": 1064734.0}, {"date": "2022-12-27", "close": 35.53, "volume": 1106804.0}, {"date": "2022-12-28", "close": 33.25, "volume": 1124044.0}, {"date": "2022-12-29", "close": 34.71, "volume": 1364606.0}, {"date": "2022-12-30", "close": 34.83, "volume": 1256450.0}, {"date": "2023-01-03", "close": 31.98, "volume": 1444558.0}, {"date": "2023-01-04", "close": 30.04, "volume": 3671568.0}, {"date": "2023-01-05", "close": 29.73, "volume": 1912063.0}, {"date": "2023-01-06", "close": 29.74, "volume": 1942490.0}, {"date": "2023-01-09", "close": 30.68, "volume": 2305874.0}, {"date": "2023-01-10", "close": 31.21, "volume": 1434634.0}, {"date": "2023-01-11", "close": 31.9, "volume": 1989696.0}, {"date": "2023-01-12", "close": 33.07, "volume": 1430022.0}, {"date": "2023-01-13", "close": 33.07, "volume": 1018833.0}, {"date": "2023-01-17", "close": 33.5, "volume": 1020095.0}, {"date": "2023-01-18", "close": 33.17, "volume": 2155451.0}, {"date": "2023-01-19", "close": 33.45, "volume": 2137361.0}, {"date": "2023-01-20", "close": 33.25, "volume": 1524844.0}, {"date": "2023-01-23", "close": 34.02, "volume": 1126268.0}, {"date": "2023-01-24", "close": 32.99, "volume": 1294756.0}, {"date": "2023-01-25", "close": 32.91, "volume": 1013086.0}, {"date": "2023-01-26", "close": 33.63, "volume": 1105836.0}, {"date": "2023-01-27", "close": 33.15, "volume": 1400786.0}, {"date": "2023-01-30", "close": 31.98, "volume": 1042615.0}, {"date": "2023-01-31", "close": 32.87, "volume": 1190235.0}, {"date": "2023-02-01", "close": 32.46, "volume": 1600825.0}, {"date": "2023-02-02", "close": 32.15, "volume": 1448412.0}, {"date": "2023-02-03", "close": 32.13, "volume": 1583146.0}, {"date": "2023-02-06", "close": 31.4, "volume": 1080077.0}, {"date": "2023-02-07", "close": 32.99, "volume": 1263835.0}, {"date": "2023-02-08", "close": 32.53, "volume": 1093795.0}, {"date": "2023-02-09", "close": 31.62, "volume": 955075.0}, {"date": "2023-02-10", "close": 33.33, "volume": 1286900.0}, {"date": "2023-02-13", "close": 33.07, "volume": 812568.0}, {"date": "2023-02-14", "close": 33.43, "volume": 2523268.0}, {"date": "2023-02-15", "close": 32.65, "volume": 1700965.0}, {"date": "2023-02-16", "close": 31.5, "volume": 2559869.0}, {"date": "2023-02-17", "close": 30.27, "volume": 3211226.0}, {"date": "2023-02-21", "close": 29.53, "volume": 1799555.0}, {"date": "2023-02-22", "close": 29.01, "volume": 3355541.0}, {"date": "2023-02-23", "close": 29.35, "volume": 3768355.0}, {"date": "2023-02-24", "close": 29.85, "volume": 2021476.0}, {"date": "2023-02-27", "close": 29.83, "volume": 1912824.0}, {"date": "2023-02-28", "close": 29.51, "volume": 2497003.0}, {"date": "2023-03-01", "close": 30.51, "volume": 2253271.0}, {"date": "2023-03-02", "close": 30.98, "volume": 1685538.0}, {"date": "2023-03-03", "close": 31.9, "volume": 1949673.0}, {"date": "2023-03-06", "close": 31.32, "volume": 1944938.0}, {"date": "2023-03-07", "close": 30.65, "volume": 1747503.0}, {"date": "2023-03-08", "close": 29.55, "volume": 1892518.0}, {"date": "2023-03-09", "close": 28.88, "volume": 2301260.0}, {"date": "2023-03-10", "close": 28.79, "volume": 2585418.0}, {"date": "2023-03-13", "close": 28.48, "volume": 3038161.0}, {"date": "2023-03-14", "close": 28.66, "volume": 2366289.0}, {"date": "2023-03-15", "close": 25.65, "volume": 3532234.0}, {"date": "2023-03-16", "close": 26.88, "volume": 2409650.0}, {"date": "2023-03-17", "close": 25.32, "volume": 5433198.0}, {"date": "2023-03-20", "close": 26.34, "volume": 2516398.0}, {"date": "2023-03-21", "close": 27.22, "volume": 2004807.0}, {"date": "2023-03-22", "close": 26.33, "volume": 1940778.0}, {"date": "2023-03-23", "close": 25.53, "volume": 1765821.0}, {"date": "2023-03-24", "close": 26.28, "volume": 1590979.0}, {"date": "2023-03-27", "close": 27.72, "volume": 1790030.0}, {"date": "2023-03-28", "close": 27.55, "volume": 1728397.0}, {"date": "2023-03-29", "close": 27.76, "volume": 1146164.0}, {"date": "2023-03-30", "close": 28.02, "volume": 1373154.0}, {"date": "2023-03-31", "close": 28.16, "volume": 1459521.0}, {"date": "2023-04-03", "close": 30.89, "volume": 2579432.0}, {"date": "2023-04-04", "close": 29.97, "volume": 1625172.0}, {"date": "2023-04-05", "close": 29.88, "volume": 1131233.0}, {"date": "2023-04-06", "close": 29.62, "volume": 1027082.0}, {"date": "2023-04-10", "close": 29.87, "volume": 1630325.0}, {"date": "2023-04-11", "close": 29.86, "volume": 2245152.0}, {"date": "2023-04-12", "close": 29.85, "volume": 1629370.0}, {"date": "2023-04-13", "close": 30.96, "volume": 2091065.0}, {"date": "2023-04-14", "close": 30.94, "volume": 1242842.0}, {"date": "2023-04-17", "close": 29.95, "volume": 1427940.0}, {"date": "2023-04-18", "close": 29.48, "volume": 1163515.0}, {"date": "2023-04-19", "close": 29.05, "volume": 1774696.0}, {"date": "2023-04-20", "close": 27.97, "volume": 1709978.0}, {"date": "2023-04-21", "close": 27.29, "volume": 1421756.0}, {"date": "2023-04-24", "close": 28.39, "volume": 1512676.0}, {"date": "2023-04-25", "close": 27.2, "volume": 1503877.0}, {"date": "2023-04-26", "close": 26.21, "volume": 1938255.0}, {"date": "2023-04-27", "close": 26.85, "volume": 2184346.0}, {"date": "2023-04-28", "close": 28.08, "volume": 2560543.0}, {"date": "2023-05-01", "close": 28.04, "volume": 2408764.0}, {"date": "2023-05-02", "close": 26.39, "volume": 2175296.0}, {"date": "2023-05-03", "close": 25.7, "volume": 3025032.0}, {"date": "2023-05-04", "close": 25.29, "volume": 2594544.0}, {"date": "2023-05-05", "close": 26.92, "volume": 1926464.0}, {"date": "2023-05-08", "close": 26.41, "volume": 2270156.0}, {"date": "2023-05-09", "close": 26.1, "volume": 1742758.0}, {"date": "2023-05-10", "close": 25.95, "volume": 2614784.0}, {"date": "2023-05-11", "close": 26.0, "volume": 1730515.0}, {"date": "2023-05-12", "close": 25.79, "volume": 1527456.0}, {"date": "2023-05-15", "close": 26.54, "volume": 1063702.0}, {"date": "2023-05-16", "close": 25.68, "volume": 1056836.0}, {"date": "2023-05-17", "close": 26.56, "volume": 1280943.0}, {"date": "2023-05-18", "close": 26.88, "volume": 916659.0}, {"date": "2023-05-19", "close": 26.69, "volume": 1329899.0}, {"date": "2023-05-22", "close": 28.15, "volume": 2703683.0}, {"date": "2023-05-23", "close": 28.2, "volume": 1658623.0}, {"date": "2023-05-24", "close": 28.77, "volume": 1550304.0}, {"date": "2023-05-25", "close": 27.45, "volume": 2214089.0}, {"date": "2023-05-26", "close": 27.52, "volume": 1301730.0}, {"date": "2023-05-30", "close": 26.6, "volume": 1268709.0}, {"date": "2023-05-31", "close": 26.29, "volume": 1783498.0}, {"date": "2023-06-01", "close": 26.84, "volume": 1260281.0}, {"date": "2023-06-02", "close": 28.21, "volume": 1421639.0}, {"date": "2023-06-05", "close": 27.19, "volume": 1903531.0}, {"date": "2023-06-06", "close": 28.17, "volume": 1495884.0}, {"date": "2023-06-07", "close": 29.58, "volume": 1616669.0}, {"date": "2023-06-08", "close": 29.54, "volume": 1662597.0}, {"date": "2023-06-09", "close": 29.04, "volume": 1241567.0}, {"date": "2023-06-12", "close": 28.1, "volume": 1593829.0}, {"date": "2023-06-13", "close": 28.88, "volume": 1618504.0}, {"date": "2023-06-14", "close": 28.4, "volume": 2017260.0}, {"date": "2023-06-15", "close": 28.73, "volume": 1658484.0}, {"date": "2023-06-16", "close": 28.92, "volume": 2906160.0}, {"date": "2023-06-20", "close": 27.99, "volume": 1574174.0}, {"date": "2023-06-21", "close": 29.76, "volume": 2851268.0}, {"date": "2023-06-22", "close": 28.57, "volume": 1419063.0}, {"date": "2023-06-23", "close": 29.09, "volume": 7518788.0}, {"date": "2023-06-26", "close": 30.17, "volume": 2106289.0}, {"date": "2023-06-27", "close": 30.47, "volume": 2020724.0}, {"date": "2023-06-28", "close": 30.75, "volume": 1380914.0}, {"date": "2023-06-29", "close": 31.31, "volume": 1768776.0}, {"date": "2023-06-30", "close": 31.63, "volume": 1915729.0}, {"date": "2023-07-03", "close": 32.02, "volume": 947317.0}, {"date": "2023-07-05", "close": 31.57, "volume": 1336176.0}, {"date": "2023-07-06", "close": 30.18, "volume": 1254050.0}, {"date": "2023-07-07", "close": 32.18, "volume": 1778952.0}, {"date": "2023-07-10", "close": 32.38, "volume": 1683590.0}, {"date": "2023-07-11", "close": 33.28, "volume": 1628450.0}, {"date": "2023-07-12", "close": 33.39, "volume": 1452697.0}, {"date": "2023-07-13", "close": 34.22, "volume": 1366859.0}, {"date": "2023-07-14", "close": 32.43, "volume": 1334845.0}, {"date": "2023-07-17", "close": 32.66, "volume": 994617.0}, {"date": "2023-07-18", "close": 34.51, "volume": 2378713.0}, {"date": "2023-07-19", "close": 34.76, "volume": 1568529.0}, {"date": "2023-07-20", "close": 34.61, "volume": 1356361.0}, {"date": "2023-07-21", "close": 34.29, "volume": 1011744.0}, {"date": "2023-07-24", "close": 34.57, "volume": 1805236.0}, {"date": "2023-07-25", "close": 35.14, "volume": 1331264.0}, {"date": "2023-07-26", "close": 35.19, "volume": 1188230.0}, {"date": "2023-07-27", "close": 34.67, "volume": 1418704.0}, {"date": "2023-07-28", "close": 35.83, "volume": 1223422.0}, {"date": "2023-07-31", "close": 36.29, "volume": 1524955.0}, {"date": "2023-08-01", "close": 36.09, "volume": 1272254.0}, {"date": "2023-08-02", "close": 35.62, "volume": 1679157.0}, {"date": "2023-08-03", "close": 37.3, "volume": 2243184.0}, {"date": "2023-08-04", "close": 38.33, "volume": 1593548.0}, {"date": "2023-08-07", "close": 38.83, "volume": 1451357.0}, {"date": "2023-08-08", "close": 38.9, "volume": 1831500.0}, {"date": "2023-08-09", "close": 39.8, "volume": 2079480.0}, {"date": "2023-08-10", "close": 39.17, "volume": 1473194.0}, {"date": "2023-08-11", "close": 39.75, "volume": 1163211.0}, {"date": "2023-08-14", "close": 39.57, "volume": 991018.0}, {"date": "2023-08-15", "close": 39.01, "volume": 1348291.0}, {"date": "2023-08-16", "close": 39.45, "volume": 1637568.0}, {"date": "2023-08-17", "close": 40.31, "volume": 1668181.0}, {"date": "2023-08-18", "close": 40.6, "volume": 1814478.0}, {"date": "2023-08-21", "close": 41.35, "volume": 1794444.0}, {"date": "2023-08-22", "close": 40.28, "volume": 1519485.0}, {"date": "2023-08-23", "close": 40.55, "volume": 1164513.0}, {"date": "2023-08-24", "close": 39.86, "volume": 1037970.0}, {"date": "2023-08-25", "close": 40.84, "volume": 1478492.0}, {"date": "2023-08-28", "close": 41.06, "volume": 904968.0}, {"date": "2023-08-29", "close": 41.08, "volume": 937498.0}, {"date": "2023-08-30", "close": 41.97, "volume": 1507004.0}, {"date": "2023-08-31", "close": 42.31, "volume": 1447926.0}, {"date": "2023-09-01", "close": 42.93, "volume": 1231792.0}, {"date": "2023-09-05", "close": 42.28, "volume": 1770593.0}, {"date": "2023-09-06", "close": 42.47, "volume": 890248.0}, {"date": "2023-09-07", "close": 42.09, "volume": 1464130.0}, {"date": "2023-09-08", "close": 41.63, "volume": 2212662.0}, {"date": "2023-09-11", "close": 40.25, "volume": 2210579.0}, {"date": "2023-09-12", "close": 41.38, "volume": 1178009.0}, {"date": "2023-09-13", "close": 40.55, "volume": 1729786.0}, {"date": "2023-09-14", "close": 40.35, "volume": 1349968.0}, {"date": "2023-09-15", "close": 39.59, "volume": 8014993.0}, {"date": "2023-09-18", "close": 39.45, "volume": 1553661.0}, {"date": "2023-09-19", "close": 39.29, "volume": 1445693.0}, {"date": "2023-09-20", "close": 37.95, "volume": 1406302.0}, {"date": "2023-09-21", "close": 37.62, "volume": 1168663.0}, {"date": "2023-09-22", "close": 37.2, "volume": 1342964.0}, {"date": "2023-09-25", "close": 38.27, "volume": 741058.0}, {"date": "2023-09-26", "close": 38.74, "volume": 1127299.0}, {"date": "2023-09-27", "close": 40.66, "volume": 1294684.0}, {"date": "2023-09-28", "close": 40.06, "volume": 2182706.0}, {"date": "2023-09-29", "close": 39.65, "volume": 1349381.0}, {"date": "2023-10-02", "close": 37.86, "volume": 2183231.0}, {"date": "2023-10-03", "close": 38.09, "volume": 1060056.0}, {"date": "2023-10-04", "close": 36.44, "volume": 1627805.0}, {"date": "2023-10-05", "close": 36.4, "volume": 1253315.0}, {"date": "2023-10-06", "close": 37.47, "volume": 1301900.0}, {"date": "2023-10-09", "close": 39.65, "volume": 1400458.0}, {"date": "2023-10-10", "close": 39.25, "volume": 1223373.0}, {"date": "2023-10-11", "close": 39.39, "volume": 1393365.0}, {"date": "2023-10-12", "close": 40.1, "volume": 1296066.0}, {"date": "2023-10-13", "close": 41.98, "volume": 2031072.0}, {"date": "2023-10-16", "close": 42.15, "volume": 1965290.0}, {"date": "2023-10-17", "close": 42.07, "volume": 1382500.0}, {"date": "2023-10-18", "close": 42.18, "volume": 1486953.0}, {"date": "2023-10-19", "close": 43.51, "volume": 2564935.0}, {"date": "2023-10-20", "close": 42.85, "volume": 1781781.0}, {"date": "2023-10-23", "close": 41.82, "volume": 1764639.0}, {"date": "2023-10-24", "close": 41.55, "volume": 1392960.0}, {"date": "2023-10-25", "close": 41.72, "volume": 2442617.0}, {"date": "2023-10-26", "close": 40.52, "volume": 2080558.0}, {"date": "2023-10-27", "close": 40.54, "volume": 1579545.0}, {"date": "2023-10-30", "close": 39.82, "volume": 1585327.0}, {"date": "2023-10-31", "close": 40.32, "volume": 1041910.0}, {"date": "2023-11-01", "close": 39.57, "volume": 1207174.0}, {"date": "2023-11-02", "close": 41.13, "volume": 1740472.0}, {"date": "2023-11-03", "close": 40.47, "volume": 2779057.0}, {"date": "2023-11-06", "close": 38.99, "volume": 1788730.0}, {"date": "2023-11-07", "close": 37.56, "volume": 1877001.0}, {"date": "2023-11-08", "close": 36.37, "volume": 2216799.0}, {"date": "2023-11-09", "close": 36.28, "volume": 1333136.0}, {"date": "2023-11-10", "close": 36.76, "volume": 1351359.0}, {"date": "2023-11-13", "close": 37.67, "volume": 1407134.0}, {"date": "2023-11-14", "close": 38.35, "volume": 1190535.0}, {"date": "2023-11-15", "close": 37.9, "volume": 1203603.0}, {"date": "2023-11-16", "close": 36.43, "volume": 1302805.0}, {"date": "2023-11-17", "close": 37.91, "volume": 1750908.0}, {"date": "2023-11-20", "close": 38.02, "volume": 1084407.0}, {"date": "2023-11-21", "close": 37.75, "volume": 1288160.0}, {"date": "2023-11-22", "close": 37.67, "volume": 1283575.0}, {"date": "2023-11-24", "close": 38.05, "volume": 439065.0}, {"date": "2023-11-27", "close": 37.28, "volume": 983671.0}, {"date": "2023-11-28", "close": 37.33, "volume": 881578.0}, {"date": "2023-11-29", "close": 37.3, "volume": 1115346.0}, {"date": "2023-11-30", "close": 37.45, "volume": 1612981.0}, {"date": "2023-12-01", "close": 37.91, "volume": 1012288.0}, {"date": "2023-12-04", "close": 37.3, "volume": 1189344.0}, {"date": "2023-12-05", "close": 36.17, "volume": 1096326.0}, {"date": "2023-12-06", "close": 34.96, "volume": 1496247.0}, {"date": "2023-12-07", "close": 34.85, "volume": 2751963.0}, {"date": "2023-12-08", "close": 35.57, "volume": 1235091.0}, {"date": "2023-12-11", "close": 35.62, "volume": 1234126.0}, {"date": "2023-12-12", "close": 34.44, "volume": 1193687.0}, {"date": "2023-12-13", "close": 35.65, "volume": 1530943.0}, {"date": "2023-12-14", "close": 37.47, "volume": 1802690.0}, {"date": "2023-12-15", "close": 37.88, "volume": 3678700.0}, {"date": "2023-12-18", "close": 38.36, "volume": 1253330.0}, {"date": "2023-12-19", "close": 38.72, "volume": 1039437.0}, {"date": "2023-12-20", "close": 37.9, "volume": 1059314.0}, {"date": "2023-12-21", "close": 38.51, "volume": 744508.0}, {"date": "2023-12-22", "close": 38.61, "volume": 750424.0}, {"date": "2023-12-26", "close": 39.8, "volume": 857779.0}, {"date": "2023-12-27", "close": 39.97, "volume": 1057695.0}, {"date": "2023-12-28", "close": 39.07, "volume": 1082450.0}, {"date": "2023-12-29", "close": 38.72, "volume": 868375.0}, {"date": "2024-01-02", "close": 38.95, "volume": 912047.0}, {"date": "2024-01-03", "close": 39.35, "volume": 1109876.0}, {"date": "2024-01-04", "close": 38.27, "volume": 1253578.0}, {"date": "2024-01-05", "close": 38.25, "volume": 1042734.0}, {"date": "2024-01-08", "close": 38.19, "volume": 1744899.0}, {"date": "2024-01-09", "close": 38.06, "volume": 1552599.0}, {"date": "2024-01-10", "close": 37.33, "volume": 1463276.0}, {"date": "2024-01-11", "close": 36.94, "volume": 1164175.0}, {"date": "2024-01-12", "close": 37.34, "volume": 1639416.0}, {"date": "2024-01-16", "close": 35.56, "volume": 1799503.0}, {"date": "2024-01-17", "close": 35.67, "volume": 1136699.0}, {"date": "2024-01-18", "close": 35.72, "volume": 1722719.0}, {"date": "2024-01-19", "close": 35.68, "volume": 1247582.0}, {"date": "2024-01-22", "close": 35.89, "volume": 1025685.0}, {"date": "2024-01-23", "close": 35.98, "volume": 1181873.0}, {"date": "2024-01-24", "close": 36.61, "volume": 1053799.0}, {"date": "2024-01-25", "close": 37.36, "volume": 1094657.0}, {"date": "2024-01-26", "close": 37.19, "volume": 1239847.0}, {"date": "2024-01-29", "close": 37.49, "volume": 995452.0}, {"date": "2024-01-30", "close": 38.31, "volume": 1298032.0}, {"date": "2024-01-31", "close": 37.08, "volume": 1247178.0}, {"date": "2024-02-01", "close": 36.53, "volume": 1649157.0}, {"date": "2024-02-02", "close": 35.76, "volume": 1136998.0}, {"date": "2024-02-05", "close": 35.72, "volume": 1242046.0}, {"date": "2024-02-06", "close": 36.45, "volume": 922043.0}, {"date": "2024-02-07", "close": 36.45, "volume": 669082.0}, {"date": "2024-02-08", "close": 36.97, "volume": 1082717.0}, {"date": "2024-02-09", "close": 36.9, "volume": 813766.0}, {"date": "2024-02-12", "close": 38.05, "volume": 1477317.0}, {"date": "2024-02-13", "close": 37.39, "volume": 1210247.0}, {"date": "2024-02-14", "close": 37.54, "volume": 874926.0}, {"date": "2024-02-15", "close": 39.18, "volume": 1314117.0}, {"date": "2024-02-16", "close": 39.53, "volume": 996449.0}, {"date": "2024-02-20", "close": 38.8, "volume": 1170317.0}, {"date": "2024-02-21", "close": 39.5, "volume": 1691103.0}, {"date": "2024-02-22", "close": 41.34, "volume": 4105228.0}, {"date": "2024-02-23", "close": 41.42, "volume": 1981919.0}, {"date": "2024-02-26", "close": 41.46, "volume": 1562659.0}, {"date": "2024-02-27", "close": 42.84, "volume": 1698205.0}, {"date": "2024-02-28", "close": 43.13, "volume": 1572625.0}, {"date": "2024-02-29", "close": 43.77, "volume": 2024738.0}, {"date": "2024-03-01", "close": 44.5, "volume": 1644276.0}, {"date": "2024-03-04", "close": 43.2, "volume": 1545606.0}, {"date": "2024-03-05", "close": 43.62, "volume": 1515423.0}, {"date": "2024-03-06", "close": 44.43, "volume": 2393703.0}, {"date": "2024-03-07", "close": 44.42, "volume": 1374221.0}, {"date": "2024-03-08", "close": 45.07, "volume": 1364725.0}, {"date": "2024-03-11", "close": 45.36, "volume": 1453956.0}, {"date": "2024-03-12", "close": 45.72, "volume": 1700046.0}, {"date": "2024-03-13", "close": 46.82, "volume": 1918230.0}, {"date": "2024-03-14", "close": 46.66, "volume": 1932178.0}, {"date": "2024-03-15", "close": 46.79, "volume": 11085470.0}, {"date": "2024-03-18", "close": 46.65, "volume": 2012010.0}, {"date": "2024-03-19", "close": 47.78, "volume": 1159328.0}, {"date": "2024-03-20", "close": 48.22, "volume": 1460557.0}, {"date": "2024-03-21", "close": 48.83, "volume": 1409910.0}, {"date": "2024-03-22", "close": 48.7, "volume": 1604149.0}, {"date": "2024-03-25", "close": 49.65, "volume": 1377546.0}, {"date": "2024-03-26", "close": 48.68, "volume": 1208945.0}, {"date": "2024-03-27", "close": 49.05, "volume": 1038906.0}, {"date": "2024-03-28", "close": 49.85, "volume": 1653147.0}, {"date": "2024-04-01", "close": 50.58, "volume": 1696543.0}, {"date": "2024-04-02", "close": 50.83, "volume": 1673746.0}, {"date": "2024-04-03", "close": 52.0, "volume": 1613019.0}, {"date": "2024-04-04", "close": 52.04, "volume": 1678400.0}, {"date": "2024-04-05", "close": 52.76, "volume": 1907840.0}, {"date": "2024-04-08", "close": 52.01, "volume": 1271173.0}, {"date": "2024-04-09", "close": 51.74, "volume": 1817192.0}, {"date": "2024-04-10", "close": 52.41, "volume": 1810710.0}, {"date": "2024-04-11", "close": 51.7, "volume": 1210898.0}, {"date": "2024-04-12", "close": 50.73, "volume": 2006453.0}, {"date": "2024-04-15", "close": 50.42, "volume": 1640649.0}, {"date": "2024-04-16", "close": 50.29, "volume": 1350552.0}, {"date": "2024-04-17", "close": 49.29, "volume": 1375878.0}, {"date": "2024-04-18", "close": 48.04, "volume": 1300832.0}, {"date": "2024-04-19", "close": 48.09, "volume": 1456524.0}, {"date": "2024-04-22", "close": 48.85, "volume": 1096314.0}, {"date": "2024-04-23", "close": 49.81, "volume": 1623488.0}, {"date": "2024-04-24", "close": 50.01, "volume": 1321809.0}, {"date": "2024-04-25", "close": 50.44, "volume": 1073574.0}, {"date": "2024-04-26", "close": 50.84, "volume": 1122434.0}, {"date": "2024-04-29", "close": 50.84, "volume": 1382905.0}, {"date": "2024-04-30", "close": 48.49, "volume": 2177893.0}, {"date": "2024-05-01", "close": 47.12, "volume": 1229173.0}, {"date": "2024-05-02", "close": 47.74, "volume": 1289926.0}, {"date": "2024-05-03", "close": 50.13, "volume": 3340961.0}, {"date": "2024-05-06", "close": 50.72, "volume": 1941481.0}, {"date": "2024-05-07", "close": 51.16, "volume": 1660264.0}, {"date": "2024-05-08", "close": 50.63, "volume": 1513182.0}, {"date": "2024-05-09", "close": 50.93, "volume": 1062569.0}, {"date": "2024-05-10", "close": 49.16, "volume": 1164480.0}, {"date": "2024-05-13", "close": 48.95, "volume": 1770458.0}, {"date": "2024-05-14", "close": 49.52, "volume": 1299853.0}, {"date": "2024-05-15", "close": 48.8, "volume": 1220750.0}, {"date": "2024-05-16", "close": 48.45, "volume": 1786442.0}, {"date": "2024-05-17", "close": 48.95, "volume": 1072472.0}, {"date": "2024-05-20", "close": 49.46, "volume": 1188069.0}, {"date": "2024-05-21", "close": 49.6, "volume": 1487883.0}, {"date": "2024-05-22", "close": 48.37, "volume": 2057977.0}, {"date": "2024-05-23", "close": 48.05, "volume": 1401615.0}, {"date": "2024-05-24", "close": 48.06, "volume": 1328819.0}, {"date": "2024-05-28", "close": 48.95, "volume": 1070984.0}, {"date": "2024-05-29", "close": 48.83, "volume": 1176334.0}, {"date": "2024-05-30", "close": 49.25, "volume": 971289.0}, {"date": "2024-05-31", "close": 50.43, "volume": 1272262.0}, {"date": "2024-06-03", "close": 47.52, "volume": 1652064.0}, {"date": "2024-06-04", "close": 46.52, "volume": 1196056.0}, {"date": "2024-06-05", "close": 46.76, "volume": 1218892.0}, {"date": "2024-06-06", "close": 47.35, "volume": 1335968.0}, {"date": "2024-06-07", "close": 47.02, "volume": 818597.0}, {"date": "2024-06-10", "close": 48.26, "volume": 988123.0}, {"date": "2024-06-11", "close": 48.44, "volume": 1149721.0}, {"date": "2024-06-12", "close": 48.9, "volume": 2169582.0}, {"date": "2024-06-13", "close": 47.2, "volume": 1738026.0}, {"date": "2024-06-14", "close": 45.82, "volume": 1535844.0}, {"date": "2024-06-17", "close": 46.27, "volume": 1632380.0}, {"date": "2024-06-18", "close": 47.52, "volume": 1670381.0}, {"date": "2024-06-20", "close": 48.25, "volume": 1664189.0}, {"date": "2024-06-21", "close": 48.13, "volume": 11390050.0}, {"date": "2024-06-24", "close": 49.85, "volume": 1176861.0}, {"date": "2024-06-25", "close": 49.39, "volume": 1100884.0}, {"date": "2024-06-26", "close": 48.42, "volume": 1498070.0}, {"date": "2024-06-27", "close": 43.35, "volume": 8754784.0}, {"date": "2024-06-28", "close": 43.23, "volume": 6082210.0}, {"date": "2024-07-01", "close": 43.66, "volume": 2975243.0}, {"date": "2024-07-02", "close": 44.35, "volume": 3523991.0}, {"date": "2024-07-03", "close": 45.32, "volume": 936111.0}, {"date": "2024-07-05", "close": 43.63, "volume": 1729131.0}, {"date": "2024-07-08", "close": 44.25, "volume": 1528084.0}, {"date": "2024-07-09", "close": 43.44, "volume": 1534030.0}, {"date": "2024-07-10", "close": 43.9, "volume": 1090144.0}, {"date": "2024-07-11", "close": 45.14, "volume": 1465712.0}, {"date": "2024-07-12", "close": 44.94, "volume": 1515596.0}, {"date": "2024-07-15", "close": 46.15, "volume": 1957836.0}, {"date": "2024-07-16", "close": 46.78, "volume": 1756465.0}, {"date": "2024-07-17", "close": 46.82, "volume": 1484993.0}, {"date": "2024-07-18", "close": 47.26, "volume": 2145320.0}, {"date": "2024-07-19", "close": 46.65, "volume": 1150162.0}, {"date": "2024-07-22", "close": 46.4, "volume": 2161522.0}, {"date": "2024-07-23", "close": 44.98, "volume": 2302562.0}, {"date": "2024-07-24", "close": 44.5, "volume": 1841948.0}, {"date": "2024-07-25", "close": 45.6, "volume": 2129256.0}, {"date": "2024-07-26", "close": 45.91, "volume": 1869434.0}, {"date": "2024-07-29", "close": 45.42, "volume": 1597304.0}, {"date": "2024-07-30", "close": 45.49, "volume": 1482051.0}, {"date": "2024-07-31", "close": 46.2, "volume": 1689985.0}, {"date": "2024-08-01", "close": 44.13, "volume": 1591191.0}, {"date": "2024-08-02", "close": 40.9, "volume": 2567790.0}, {"date": "2024-08-05", "close": 38.77, "volume": 2665455.0}, {"date": "2024-08-06", "close": 38.9, "volume": 1730418.0}, {"date": "2024-08-07", "close": 38.98, "volume": 2775530.0}, {"date": "2024-08-08", "close": 43.24, "volume": 5534498.0}, {"date": "2024-08-09", "close": 43.11, "volume": 1979803.0}, {"date": "2024-08-12", "close": 44.34, "volume": 1584089.0}, {"date": "2024-08-13", "close": 44.91, "volume": 2098280.0}, {"date": "2024-08-14", "close": 44.96, "volume": 1525668.0}, {"date": "2024-08-15", "close": 46.72, "volume": 1693443.0}, {"date": "2024-08-16", "close": 45.4, "volume": 1327661.0}, {"date": "2024-08-19", "close": 45.43, "volume": 1573451.0}, {"date": "2024-08-20", "close": 44.16, "volume": 1297477.0}, {"date": "2024-08-21", "close": 44.41, "volume": 1234772.0}, {"date": "2024-08-22", "close": 44.3, "volume": 979059.0}, {"date": "2024-08-23", "close": 45.81, "volume": 1262706.0}, {"date": "2024-08-26", "close": 46.95, "volume": 1364962.0}, {"date": "2024-08-27", "close": 46.16, "volume": 940161.0}, {"date": "2024-08-28", "close": 46.07, "volume": 921829.0}, {"date": "2024-08-29", "close": 46.96, "volume": 1180135.0}, {"date": "2024-08-30", "close": 45.63, "volume": 1477785.0}, {"date": "2024-09-03", "close": 42.89, "volume": 1567276.0}, {"date": "2024-09-04", "close": 41.76, "volume": 1917939.0}, {"date": "2024-09-05", "close": 41.44, "volume": 1321852.0}, {"date": "2024-09-06", "close": 40.13, "volume": 1261026.0}, {"date": "2024-09-09", "close": 39.56, "volume": 1923381.0}, {"date": "2024-09-10", "close": 38.86, "volume": 1724274.0}, {"date": "2024-09-11", "close": 39.08, "volume": 1591576.0}, {"date": "2024-09-12", "close": 38.78, "volume": 1470468.0}, {"date": "2024-09-13", "close": 39.16, "volume": 1236600.0}, {"date": "2024-09-16", "close": 39.82, "volume": 1194428.0}, {"date": "2024-09-17", "close": 40.5, "volume": 1437623.0}, {"date": "2024-09-18", "close": 40.95, "volume": 1769334.0}, {"date": "2024-09-19", "close": 41.49, "volume": 1321311.0}, {"date": "2024-09-20", "close": 41.53, "volume": 8041815.0}, {"date": "2024-09-23", "close": 42.1, "volume": 2465408.0}, {"date": "2024-09-24", "close": 42.5, "volume": 1635429.0}, {"date": "2024-09-25", "close": 41.06, "volume": 1983886.0}, {"date": "2024-09-26", "close": 38.07, "volume": 3249315.0}, {"date": "2024-09-27", "close": 39.81, "volume": 2491047.0}, {"date": "2024-09-30", "close": 39.97, "volume": 1327816.0}, {"date": "2024-10-01", "close": 41.33, "volume": 1750131.0}, {"date": "2024-10-02", "close": 41.93, "volume": 1487228.0}, {"date": "2024-10-03", "close": 44.1, "volume": 1651103.0}, {"date": "2024-10-04", "close": 45.08, "volume": 1858963.0}, {"date": "2024-10-07", "close": 45.83, "volume": 1605490.0}, {"date": "2024-10-08", "close": 44.16, "volume": 1804816.0}, {"date": "2024-10-09", "close": 44.36, "volume": 1077043.0}, {"date": "2024-10-10", "close": 44.89, "volume": 1458044.0}, {"date": "2024-10-11", "close": 45.55, "volume": 1539976.0}, {"date": "2024-10-14", "close": 44.62, "volume": 763091.0}, {"date": "2024-10-15", "close": 42.43, "volume": 1895006.0}, {"date": "2024-10-16", "close": 42.69, "volume": 2419978.0}, {"date": "2024-10-17", "close": 43.52, "volume": 1099059.0}, {"date": "2024-10-18", "close": 42.85, "volume": 1723610.0}, {"date": "2024-10-21", "close": 42.14, "volume": 1925022.0}, {"date": "2024-10-22", "close": 42.33, "volume": 1146289.0}, {"date": "2024-10-23", "close": 41.98, "volume": 1061435.0}, {"date": "2024-10-24", "close": 42.71, "volume": 899566.0}, {"date": "2024-10-25", "close": 43.48, "volume": 1436349.0}, {"date": "2024-10-28", "close": 41.96, "volume": 1161026.0}, {"date": "2024-10-29", "close": 41.81, "volume": 1300675.0}, {"date": "2024-10-30", "close": 42.5, "volume": 1373952.0}, {"date": "2024-10-31", "close": 41.97, "volume": 1608568.0}, {"date": "2024-11-01", "close": 40.28, "volume": 3384701.0}, {"date": "2024-11-04", "close": 40.94, "volume": 1828661.0}, {"date": "2024-11-05", "close": 41.1, "volume": 1675401.0}, {"date": "2024-11-06", "close": 44.06, "volume": 2027067.0}, {"date": "2024-11-07", "close": 43.28, "volume": 1345734.0}, {"date": "2024-11-08", "close": 43.37, "volume": 1064480.0}, {"date": "2024-11-11", "close": 44.02, "volume": 902076.0}, {"date": "2024-11-12", "close": 43.41, "volume": 891557.0}, {"date": "2024-11-13", "close": 43.72, "volume": 741653.0}, {"date": "2024-11-14", "close": 44.27, "volume": 1153871.0}, {"date": "2024-11-15", "close": 43.33, "volume": 842216.0}, {"date": "2024-11-18", "close": 44.6, "volume": 893036.0}, {"date": "2024-11-19", "close": 43.89, "volume": 635207.0}, {"date": "2024-11-20", "close": 44.76, "volume": 1370593.0}, {"date": "2024-11-21", "close": 45.46, "volume": 1060440.0}, {"date": "2024-11-22", "close": 46.03, "volume": 1014664.0}, {"date": "2024-11-25", "close": 45.14, "volume": 1220811.0}, {"date": "2024-11-26", "close": 44.63, "volume": 1011887.0}, {"date": "2024-11-27", "close": 44.83, "volume": 703837.0}, {"date": "2024-11-29", "close": 45.19, "volume": 645995.0}, {"date": "2024-12-02", "close": 44.24, "volume": 1333986.0}, {"date": "2024-12-03", "close": 44.51, "volume": 1029804.0}, {"date": "2024-12-04", "close": 41.93, "volume": 1246429.0}, {"date": "2024-12-05", "close": 41.81, "volume": 1831822.0}, {"date": "2024-12-06", "close": 40.18, "volume": 1543923.0}, {"date": "2024-12-09", "close": 40.69, "volume": 1431796.0}, {"date": "2024-12-10", "close": 40.39, "volume": 1495047.0}, {"date": "2024-12-11", "close": 41.21, "volume": 1043532.0}, {"date": "2024-12-12", "close": 40.59, "volume": 791731.0}, {"date": "2024-12-13", "close": 40.43, "volume": 857028.0}, {"date": "2024-12-16", "close": 39.39, "volume": 1086985.0}, {"date": "2024-12-17", "close": 38.87, "volume": 1382946.0}, {"date": "2024-12-18", "close": 37.15, "volume": 1305222.0}, {"date": "2024-12-19", "close": 36.77, "volume": 1466450.0}, {"date": "2024-12-20", "close": 36.59, "volume": 4155643.0}, {"date": "2024-12-23", "close": 37.15, "volume": 1275110.0}, {"date": "2024-12-24", "close": 37.54, "volume": 438324.0}, {"date": "2024-12-26", "close": 37.68, "volume": 992752.0}, {"date": "2024-12-27", "close": 37.82, "volume": 1068477.0}, {"date": "2024-12-30", "close": 38.47, "volume": 1053934.0}, {"date": "2024-12-31", "close": 38.76, "volume": 1290523.0}, {"date": "2025-01-02", "close": 40.16, "volume": 789945.0}, {"date": "2025-01-03", "close": 40.58, "volume": 883252.0}, {"date": "2025-01-06", "close": 40.86, "volume": 1319041.0}, {"date": "2025-01-07", "close": 42.68, "volume": 2089525.0}, {"date": "2025-01-08", "close": 42.65, "volume": 1740147.0}, {"date": "2025-01-10", "close": 43.35, "volume": 1984569.0}, {"date": "2025-01-13", "close": 43.72, "volume": 1371260.0}, {"date": "2025-01-14", "close": 43.92, "volume": 1893137.0}, {"date": "2025-01-15", "close": 44.69, "volume": 1472512.0}, {"date": "2025-01-16", "close": 44.12, "volume": 1182595.0}, {"date": "2025-01-17", "close": 43.21, "volume": 2351360.0}, {"date": "2025-01-21", "close": 41.88, "volume": 1410740.0}, {"date": "2025-01-22", "close": 41.78, "volume": 1551823.0}, {"date": "2025-01-23", "close": 41.22, "volume": 1700230.0}, {"date": "2025-01-24", "close": 40.09, "volume": 1308722.0}, {"date": "2025-01-27", "close": 39.69, "volume": 1464160.0}, {"date": "2025-01-28", "close": 39.68, "volume": 1210156.0}, {"date": "2025-01-29", "close": 40.05, "volume": 1259088.0}, {"date": "2025-01-30", "close": 39.61, "volume": 1172541.0}, {"date": "2025-01-31", "close": 37.96, "volume": 1283455.0}, {"date": "2025-02-03", "close": 37.38, "volume": 1526691.0}, {"date": "2025-02-04", "close": 38.27, "volume": 1060185.0}, {"date": "2025-02-05", "close": 37.85, "volume": 1040850.0}, {"date": "2025-02-06", "close": 37.24, "volume": 1309275.0}, {"date": "2025-02-07", "close": 37.38, "volume": 1228333.0}, {"date": "2025-02-10", "close": 39.41, "volume": 1676002.0}, {"date": "2025-02-11", "close": 40.61, "volume": 1634814.0}, {"date": "2025-02-12", "close": 38.91, "volume": 1869679.0}, {"date": "2025-02-13", "close": 38.97, "volume": 1373765.0}, {"date": "2025-02-14", "close": 38.52, "volume": 1693604.0}, {"date": "2025-02-18", "close": 38.62, "volume": 1688048.0}, {"date": "2025-02-19", "close": 38.83, "volume": 2504509.0}, {"date": "2025-02-20", "close": 37.11, "volume": 4571460.0}, {"date": "2025-02-21", "close": 34.35, "volume": 4712210.0}, {"date": "2025-02-24", "close": 33.82, "volume": 2606518.0}, {"date": "2025-02-25", "close": 33.08, "volume": 3371538.0}, {"date": "2025-02-26", "close": 32.37, "volume": 2959655.0}, {"date": "2025-02-27", "close": 32.52, "volume": 2303459.0}, {"date": "2025-02-28", "close": 32.71, "volume": 1724599.0}, {"date": "2025-03-03", "close": 30.01, "volume": 2525843.0}, {"date": "2025-03-04", "close": 28.85, "volume": 3076759.0}, {"date": "2025-03-05", "close": 27.52, "volume": 2993711.0}, {"date": "2025-03-06", "close": 27.15, "volume": 2130273.0}, {"date": "2025-03-07", "close": 27.59, "volume": 2560550.0}, {"date": "2025-03-10", "close": 27.37, "volume": 2751812.0}, {"date": "2025-03-11", "close": 29.07, "volume": 3250361.0}, {"date": "2025-03-12", "close": 29.78, "volume": 2867619.0}, {"date": "2025-03-13", "close": 28.77, "volume": 2128700.0}, {"date": "2025-03-14", "close": 29.99, "volume": 2213909.0}, {"date": "2025-03-17", "close": 30.26, "volume": 2334411.0}, {"date": "2025-03-18", "close": 30.3, "volume": 2465612.0}, {"date": "2025-03-19", "close": 31.2, "volume": 2665614.0}, {"date": "2025-03-20", "close": 30.93, "volume": 2540535.0}, {"date": "2025-03-21", "close": 30.67, "volume": 10003130.0}, {"date": "2025-03-24", "close": 31.81, "volume": 1753521.0}, {"date": "2025-03-25", "close": 30.53, "volume": 2272332.0}, {"date": "2025-03-26", "close": 30.79, "volume": 2105619.0}, {"date": "2025-03-27", "close": 30.25, "volume": 1469416.0}, {"date": "2025-03-28", "close": 29.4, "volume": 1378631.0}, {"date": "2025-03-31", "close": 29.95, "volume": 2723148.0}, {"date": "2025-04-01", "close": 29.77, "volume": 2163780.0}, {"date": "2025-04-02", "close": 30.52, "volume": 1867818.0}, {"date": "2025-04-03", "close": 25.33, "volume": 4467838.0}, {"date": "2025-04-04", "close": 22.26, "volume": 4581020.0}, {"date": "2025-04-07", "close": 21.81, "volume": 4872773.0}, {"date": "2025-04-08", "close": 20.39, "volume": 3625956.0}, {"date": "2025-04-09", "close": 24.62, "volume": 4628807.0}, {"date": "2025-04-10", "close": 21.24, "volume": 2926158.0}, {"date": "2025-04-11", "close": 21.67, "volume": 2529643.0}, {"date": "2025-04-14", "close": 21.96, "volume": 2707521.0}, {"date": "2025-04-15", "close": 21.72, "volume": 1682929.0}, {"date": "2025-04-16", "close": 22.32, "volume": 2006736.0}, {"date": "2025-04-17", "close": 23.03, "volume": 2060823.0}, {"date": "2025-04-21", "close": 22.02, "volume": 2478513.0}, {"date": "2025-04-22", "close": 22.88, "volume": 1653861.0}, {"date": "2025-04-23", "close": 22.99, "volume": 2588953.0}, {"date": "2025-04-24", "close": 23.17, "volume": 2461713.0}, {"date": "2025-04-25", "close": 23.48, "volume": 1369104.0}, {"date": "2025-04-28", "close": 23.6, "volume": 1560504.0}, {"date": "2025-04-29", "close": 23.26, "volume": 1961098.0}, {"date": "2025-04-30", "close": 22.79, "volume": 3106252.0}, {"date": "2025-05-01", "close": 23.67, "volume": 3542976.0}, {"date": "2025-05-02", "close": 22.82, "volume": 4659068.0}, {"date": "2025-05-05", "close": 21.0, "volume": 4112487.0}, {"date": "2025-05-06", "close": 21.52, "volume": 4839619.0}, {"date": "2025-05-07", "close": 21.2, "volume": 2184932.0}, {"date": "2025-05-08", "close": 22.83, "volume": 3465562.0}, {"date": "2025-05-09", "close": 23.16, "volume": 1756351.0}, {"date": "2025-05-12", "close": 24.79, "volume": 3237525.0}, {"date": "2025-05-13", "close": 25.63, "volume": 3470411.0}, {"date": "2025-05-14", "close": 25.46, "volume": 2247513.0}, {"date": "2025-05-15", "close": 24.56, "volume": 2419873.0}, {"date": "2025-05-16", "close": 24.45, "volume": 1552476.0}, {"date": "2025-05-19", "close": 23.92, "volume": 1563188.0}, {"date": "2025-05-20", "close": 23.73, "volume": 1456394.0}, {"date": "2025-05-21", "close": 23.1, "volume": 1537593.0}, {"date": "2025-05-22", "close": 23.18, "volume": 1507039.0}, {"date": "2025-05-23", "close": 23.17, "volume": 1602154.0}, {"date": "2025-05-27", "close": 23.83, "volume": 1724681.0}, {"date": "2025-05-28", "close": 23.66, "volume": 1542176.0}, {"date": "2025-05-29", "close": 23.8, "volume": 1692969.0}, {"date": "2025-05-30", "close": 23.42, "volume": 2467041.0}, {"date": "2025-06-02", "close": 23.92, "volume": 2372201.0}, {"date": "2025-06-03", "close": 25.24, "volume": 1598756.0}, {"date": "2025-06-04", "close": 24.16, "volume": 1901858.0}, {"date": "2025-06-05", "close": 24.01, "volume": 1487750.0}, {"date": "2025-06-06", "close": 24.92, "volume": 1201805.0}, {"date": "2025-06-09", "close": 25.59, "volume": 1941994.0}, {"date": "2025-06-10", "close": 25.99, "volume": 2509277.0}, {"date": "2025-06-11", "close": 26.8, "volume": 2928238.0}, {"date": "2025-06-12", "close": 27.13, "volume": 2125102.0}, {"date": "2025-06-13", "close": 28.26, "volume": 2707789.0}, {"date": "2025-06-16", "close": 27.76, "volume": 3123345.0}, {"date": "2025-06-17", "close": 27.93, "volume": 2360297.0}, {"date": "2025-06-18", "close": 27.55, "volume": 2408311.0}, {"date": "2025-06-20", "close": 27.56, "volume": 3717461.0}, {"date": "2025-06-23", "close": 25.62, "volume": 2954236.0}, {"date": "2025-06-24", "close": 25.04, "volume": 3571228.0}, {"date": "2025-06-25", "close": 24.68, "volume": 2482352.0}, {"date": "2025-06-26", "close": 25.44, "volume": 2004952.0}, {"date": "2025-06-27", "close": 25.1, "volume": 2963555.0}, {"date": "2025-06-30", "close": 24.71, "volume": 2083189.0}, {"date": "2025-07-01", "close": 26.04, "volume": 2256402.0}, {"date": "2025-07-02", "close": 26.18, "volume": 1741152.0}, {"date": "2025-07-03", "close": 25.93, "volume": 643724.0}, {"date": "2025-07-07", "close": 25.34, "volume": 2141276.0}, {"date": "2025-07-08", "close": 27.83, "volume": 2784062.0}, {"date": "2025-07-09", "close": 27.72, "volume": 2668953.0}, {"date": "2025-07-10", "close": 28.38, "volume": 3248375.0}, {"date": "2025-07-11", "close": 28.52, "volume": 1878045.0}, {"date": "2025-07-14", "close": 27.56, "volume": 1831167.0}, {"date": "2025-07-15", "close": 26.17, "volume": 1609998.0}, {"date": "2025-07-16", "close": 25.71, "volume": 2196240.0}, {"date": "2025-07-17", "close": 26.65, "volume": 2019557.0}, {"date": "2025-07-18", "close": 25.89, "volume": 1859555.0}, {"date": "2025-07-21", "close": 25.72, "volume": 1780425.0}, {"date": "2025-07-22", "close": 26.64, "volume": 1661004.0}, {"date": "2025-07-23", "close": 27.41, "volume": 1782643.0}, {"date": "2025-07-24", "close": 27.78, "volume": 1518666.0}, {"date": "2025-07-25", "close": 27.57, "volume": 1480305.0}, {"date": "2025-07-28", "close": 28.76, "volume": 2141388.0}, {"date": "2025-07-29", "close": 28.86, "volume": 1946296.0}, {"date": "2025-07-30", "close": 27.71, "volume": 1770329.0}, {"date": "2025-07-31", "close": 27.59, "volume": 2615158.0}, {"date": "2025-08-01", "close": 26.66, "volume": 3409096.0}, {"date": "2025-08-04", "close": 27.03, "volume": 2592441.0}, {"date": "2025-08-05", "close": 27.41, "volume": 2362413.0}, {"date": "2025-08-06", "close": 26.81, "volume": 2184396.0}, {"date": "2025-08-07", "close": 26.17, "volume": 2241050.0}, {"date": "2025-08-08", "close": 26.24, "volume": 1460022.0}, {"date": "2025-08-11", "close": 25.67, "volume": 2454069.0}, {"date": "2025-08-12", "close": 26.95, "volume": 2337218.0}, {"date": "2025-08-13", "close": 27.04, "volume": 1737336.0}, {"date": "2025-08-14", "close": 26.73, "volume": 1367235.0}, {"date": "2025-08-15", "close": 26.19, "volume": 2298147.0}, {"date": "2025-08-18", "close": 25.96, "volume": 1422164.0}, {"date": "2025-08-19", "close": 25.59, "volume": 1747694.0}, {"date": "2025-08-20", "close": 25.51, "volume": 1419223.0}, {"date": "2025-08-21", "close": 25.92, "volume": 2024381.0}, {"date": "2025-08-22", "close": 27.78, "volume": 2246633.0}, {"date": "2025-08-25", "close": 28.37, "volume": 2085586.0}, {"date": "2025-08-26", "close": 27.5, "volume": 1619566.0}, {"date": "2025-08-27", "close": 28.02, "volume": 1372667.0}, {"date": "2025-08-28", "close": 28.74, "volume": 1417276.0}, {"date": "2025-08-29", "close": 28.55, "volume": 1024248.0}, {"date": "2025-09-02", "close": 28.98, "volume": 1637730.0}, {"date": "2025-09-03", "close": 27.8, "volume": 1604238.0}, {"date": "2025-09-04", "close": 28.21, "volume": 1614295.0}, {"date": "2025-09-05", "close": 26.92, "volume": 1801796.0}, {"date": "2025-09-08", "close": 26.71, "volume": 1748697.0}, {"date": "2025-09-09", "close": 26.08, "volume": 1513142.0}, {"date": "2025-09-10", "close": 27.31, "volume": 2226078.0}, {"date": "2025-09-11", "close": 27.19, "volume": 1425039.0}, {"date": "2025-09-12", "close": 26.74, "volume": 1295298.0}, {"date": "2025-09-15", "close": 26.07, "volume": 1546960.0}, {"date": "2025-09-16", "close": 27.41, "volume": 2348341.0}, {"date": "2025-09-17", "close": 27.43, "volume": 2201363.0}, {"date": "2025-09-18", "close": 27.36, "volume": 1191702.0}, {"date": "2025-09-19", "close": 25.66, "volume": 5353469.0}, {"date": "2025-09-22", "close": 25.85, "volume": 2309750.0}, {"date": "2025-09-23", "close": 26.5, "volume": 2446397.0}, {"date": "2025-09-24", "close": 27.33, "volume": 1707576.0}, {"date": "2025-09-25", "close": 27.31, "volume": 1154380.0}, {"date": "2025-09-26", "close": 27.58, "volume": 2197468.0}, {"date": "2025-09-29", "close": 25.88, "volume": 2444404.0}, {"date": "2025-09-30", "close": 24.97, "volume": 3385019.0}, {"date": "2025-10-01", "close": 25.44, "volume": 2068040.0}, {"date": "2025-10-02", "close": 24.76, "volume": 2374182.0}, {"date": "2025-10-03", "close": 25.85, "volume": 2820215.0}, {"date": "2025-10-06", "close": 25.38, "volume": 2280389.0}, {"date": "2025-10-07", "close": 25.28, "volume": 3076064.0}, {"date": "2025-10-08", "close": 25.24, "volume": 1905619.0}, {"date": "2025-10-09", "close": 24.33, "volume": 3562165.0}, {"date": "2025-10-10", "close": 22.6, "volume": 4120246.0}, {"date": "2025-10-13", "close": 23.11, "volume": 2863746.0}, {"date": "2025-10-14", "close": 22.58, "volume": 2478109.0}, {"date": "2025-10-15", "close": 22.11, "volume": 2493490.0}, {"date": "2025-10-16", "close": 21.79, "volume": 3168083.0}, {"date": "2025-10-17", "close": 21.26, "volume": 2568453.0}, {"date": "2025-10-20", "close": 21.26, "volume": 1577408.0}, {"date": "2025-10-21", "close": 20.58, "volume": 2691722.0}, {"date": "2025-10-22", "close": 20.53, "volume": 3647497.0}, {"date": "2025-10-23", "close": 21.52, "volume": 3825053.0}, {"date": "2025-10-24", "close": 20.79, "volume": 2033434.0}, {"date": "2025-10-27", "close": 21.09, "volume": 2187805.0}, {"date": "2025-10-28", "close": 20.61, "volume": 1933800.0}, {"date": "2025-10-29", "close": 20.62, "volume": 3052359.0}, {"date": "2025-10-30", "close": 20.54, "volume": 1669376.0}, {"date": "2025-10-31", "close": 20.89, "volume": 1691580.0}, {"date": "2025-11-03", "close": 19.35, "volume": 8215900.0}, {"date": "2025-11-04", "close": 18.69, "volume": 6129434.0}, {"date": "2025-11-05", "close": 17.85, "volume": 5315850.0}, {"date": "2025-11-06", "close": 17.91, "volume": 3283977.0}, {"date": "2025-11-07", "close": 18.28, "volume": 3827146.0}, {"date": "2025-11-10", "close": 18.43, "volume": 2996345.0}, {"date": "2025-11-11", "close": 19.32, "volume": 3199115.0}, {"date": "2025-11-12", "close": 18.32, "volume": 2809992.0}, {"date": "2025-11-13", "close": 18.45, "volume": 4472555.0}, {"date": "2025-11-14", "close": 18.87, "volume": 2383159.0}, {"date": "2025-11-17", "close": 18.39, "volume": 2330149.0}, {"date": "2025-11-18", "close": 19.1, "volume": 3241247.0}, {"date": "2025-11-19", "close": 19.04, "volume": 4234990.0}, {"date": "2025-11-20", "close": 18.43, "volume": 4064195.0}, {"date": "2025-11-21", "close": 18.31, "volume": 3707815.0}, {"date": "2025-11-24", "close": 18.43, "volume": 3622882.0}, {"date": "2025-11-25", "close": 18.5, "volume": 3015276.0}, {"date": "2025-11-26", "close": 18.73, "volume": 2726369.0}, {"date": "2025-11-28", "close": 19.05, "volume": 905095.0}, {"date": "2025-12-01", "close": 19.7, "volume": 2364313.0}, {"date": "2025-12-02", "close": 19.53, "volume": 1842528.0}, {"date": "2025-12-03", "close": 20.21, "volume": 2109384.0}, {"date": "2025-12-04", "close": 20.24, "volume": 2202497.0}, {"date": "2025-12-05", "close": 20.12, "volume": 3363474.0}, {"date": "2025-12-08", "close": 19.67, "volume": 2542733.0}, {"date": "2025-12-09", "close": 19.89, "volume": 1798866.0}, {"date": "2025-12-10", "close": 20.43, "volume": 3186868.0}, {"date": "2025-12-11", "close": 19.83, "volume": 3024469.0}, {"date": "2025-12-12", "close": 19.55, "volume": 2237027.0}, {"date": "2025-12-15", "close": 19.13, "volume": 2842103.0}, {"date": "2025-12-16", "close": 18.27, "volume": 3577517.0}, {"date": "2025-12-17", "close": 19.41, "volume": 3082244.0}, {"date": "2025-12-18", "close": 18.71, "volume": 3640946.0}, {"date": "2025-12-19", "close": 18.68, "volume": 5896395.0}, {"date": "2025-12-22", "close": 18.99, "volume": 3040494.0}, {"date": "2025-12-23", "close": 18.88, "volume": 2411916.0}, {"date": "2025-12-24", "close": 18.92, "volume": 1337145.0}, {"date": "2025-12-26", "close": 18.51, "volume": 2136422.0}, {"date": "2025-12-29", "close": 18.74, "volume": 1948553.0}, {"date": "2025-12-30", "close": 18.78, "volume": 1776224.0}, {"date": "2025-12-31", "close": 18.7, "volume": 1919344.0}, {"date": "2026-01-02", "close": 19.13, "volume": 2120588.0}, {"date": "2026-01-05", "close": 18.59, "volume": 3840660.0}, {"date": "2026-01-06", "close": 18.3, "volume": 3442197.0}, {"date": "2026-01-07", "close": 17.57, "volume": 3105295.0}, {"date": "2026-01-08", "close": 18.2, "volume": 4301942.0}, {"date": "2026-01-09", "close": 17.78, "volume": 4987330.0}, {"date": "2026-01-12", "close": 17.87, "volume": 2660063.0}, {"date": "2026-01-13", "close": 18.17, "volume": 3266811.0}, {"date": "2026-01-14", "close": 18.57, "volume": 4949049.0}, {"date": "2026-01-15", "close": 18.34, "volume": 3138386.0}, {"date": "2026-01-16", "close": 18.21, "volume": 2804973.0}, {"date": "2026-01-20", "close": 18.23, "volume": 3765065.0}, {"date": "2026-01-21", "close": 18.8, "volume": 3839361.0}, {"date": "2026-01-22", "close": 18.75, "volume": 2493488.0}, {"date": "2026-01-23", "close": 18.68, "volume": 4247022.0}, {"date": "2026-01-26", "close": 19.18, "volume": 5193635.0}, {"date": "2026-01-27", "close": 19.28, "volume": 3672128.0}, {"date": "2026-01-28", "close": 19.18, "volume": 5810241.0}, {"date": "2026-01-29", "close": 18.87, "volume": 33029920.0}, {"date": "2026-01-30", "close": 19.47, "volume": 10689310.0}, {"date": "2026-02-02", "close": 18.93, "volume": 10314970.0}, {"date": "2026-02-03", "close": 19.03, "volume": 13162150.0}, {"date": "2026-02-04", "close": 20.04, "volume": 10440990.0}, {"date": "2026-02-05", "close": 19.54, "volume": 9169767.0}, {"date": "2026-02-06", "close": 21.08, "volume": 7997125.0}, {"date": "2026-02-09", "close": 21.24, "volume": 6947171.0}, {"date": "2026-02-10", "close": 21.13, "volume": 4463100.0}, {"date": "2026-02-11", "close": 21.9, "volume": 5577475.0}, {"date": "2026-02-12", "close": 21.01, "volume": 7190062.0}, {"date": "2026-02-13", "close": 21.46, "volume": 6430370.0}, {"date": "2026-02-17", "close": 21.68, "volume": 7077484.0}, {"date": "2026-02-18", "close": 23.4, "volume": 10380570.0}, {"date": "2026-02-19", "close": 23.48, "volume": 12714370.0}, {"date": "2026-02-20", "close": 23.66, "volume": 7612040.0}, {"date": "2026-02-23", "close": 22.75, "volume": 5610145.0}, {"date": "2026-02-24", "close": 22.46, "volume": 6357307.0}, {"date": "2026-02-25", "close": 22.05, "volume": 6564308.0}, {"date": "2026-02-26", "close": 21.13, "volume": 18288930.0}, {"date": "2026-02-27", "close": 23.13, "volume": 10736780.0}, {"date": "2026-03-02", "close": 24.19, "volume": 10107260.0}, {"date": "2026-03-03", "close": 24.09, "volume": 7727818.0}, {"date": "2026-03-04", "close": 24.54, "volume": 5567130.0}, {"date": "2026-03-05", "close": 25.58, "volume": 7188311.0}, {"date": "2026-03-06", "close": 25.97, "volume": 7467980.0}, {"date": "2026-03-09", "close": 26.02, "volume": 10535500.0}, {"date": "2026-03-10", "close": 24.88, "volume": 8429272.0}, {"date": "2026-03-11", "close": 25.63, "volume": 5103278.0}, {"date": "2026-03-12", "close": 25.48, "volume": 6700497.0}, {"date": "2026-03-13", "close": 26.79, "volume": 5933152.0}, {"date": "2026-03-16", "close": 26.76, "volume": 5540094.0}, {"date": "2026-03-17", "close": 26.81, "volume": 4590561.0}, {"date": "2026-03-18", "close": 27.27, "volume": 4316095.0}, {"date": "2026-03-19", "close": 27.75, "volume": 6118158.0}, {"date": "2026-03-20", "close": 30.04, "volume": 13653750.0}, {"date": "2026-03-23", "close": 29.05, "volume": 8221266.0}, {"date": "2026-03-24", "close": 30.35, "volume": 6897727.0}, {"date": "2026-03-25", "close": 31.5, "volume": 5705074.0}, {"date": "2026-03-26", "close": 32.68, "volume": 5000047.0}, {"date": "2026-03-27", "close": 32.72, "volume": 5256525.0}, {"date": "2026-03-30", "close": 32.13, "volume": 5183184.0}, {"date": "2026-03-31", "close": 31.18, "volume": 6461740.0}, {"date": "2026-04-01", "close": 29.5, "volume": 8627081.0}, {"date": "2026-04-02", "close": 30.62, "volume": 6400956.0}, {"date": "2026-04-06", "close": 30.46, "volume": 3733623.0}, {"date": "2026-04-07", "close": 31.35, "volume": 5109687.0}, {"date": "2026-04-08", "close": 28.81, "volume": 8868286.0}, {"date": "2026-04-09", "close": 28.33, "volume": 5588878.0}, {"date": "2026-04-10", "close": 28.38, "volume": 5003104.0}, {"date": "2026-04-13", "close": 28.85, "volume": 4672068.0}, {"date": "2026-04-14", "close": 27.65, "volume": 4552891.0}, {"date": "2026-04-15", "close": 27.33, "volume": 4342372.0}, {"date": "2026-04-16", "close": 28.08, "volume": 3564056.0}, {"date": "2026-04-17", "close": 25.97, "volume": 7674869.0}, {"date": "2026-04-20", "close": 26.93, "volume": 4807648.0}, {"date": "2026-04-21", "close": 28.08, "volume": 4048056.0}, {"date": "2026-04-22", "close": 29.06, "volume": 3404021.0}, {"date": "2026-04-23", "close": 29.29, "volume": 4053998.0}, {"date": "2026-04-24", "close": 28.78, "volume": 3139116.0}, {"date": "2026-04-27", "close": 29.1, "volume": 2772347.0}, {"date": "2026-04-28", "close": 29.28, "volume": 4373123.0}, {"date": "2026-04-29", "close": 31.23, "volume": 5053019.0}, {"date": "2026-04-30", "close": 31.03, "volume": 3551419.0}, {"date": "2026-05-01", "close": 30.47, "volume": 3125023.0}, {"date": "2026-05-04", "close": 31.38, "volume": 2658956.0}, {"date": "2026-05-05", "close": 31.21, "volume": 3361015.0}, {"date": "2026-05-06", "close": 28.55, "volume": 6430315.0}, {"date": "2026-05-07", "close": 29.1, "volume": 7112591.0}, {"date": "2026-05-08", "close": 29.44, "volume": 4482344.0}, {"date": "2026-05-11", "close": 30.67, "volume": 4388446.0}, {"date": "2026-05-12", "close": 31.35, "volume": 3810084.0}, {"date": "2026-05-13", "close": 31.17, "volume": 3351933.0}, {"date": "2026-05-14", "close": 31.37, "volume": 2244303.0}, {"date": "2026-05-15", "close": 32.59, "volume": 3705903.0}, {"date": "2026-05-18", "close": 33.17, "volume": 4746037.0}, {"date": "2026-05-19", "close": 34.32, "volume": 3671927.0}, {"date": "2026-05-20", "close": 34.81, "volume": 9691973.0}, {"date": "2026-05-21", "close": 33.25, "volume": 4000926.0}, {"date": "2026-05-22", "close": 33.77, "volume": 3030582.0}, {"date": "2026-05-26", "close": 31.79, "volume": 4384452.0}, {"date": "2026-05-27", "close": 30.63, "volume": 3572546.0}, {"date": "2026-05-28", "close": 31.16, "volume": 3212735.0}, {"date": "2026-05-29", "close": 30.71, "volume": 4321129.0}, {"date": "2026-06-01", "close": 32.67, "volume": 3369346.0}, {"date": "2026-06-02", "close": 32.94, "volume": 3875802.0}, {"date": "2026-06-03", "close": 34.29, "volume": 3508443.0}, {"date": "2026-06-04", "close": 33.96, "volume": 3658942.0}, {"date": "2026-06-05", "close": 32.21, "volume": 3229589.0}, {"date": "2026-06-08", "close": 32.37, "volume": 2467557.0}, {"date": "2026-06-09", "close": 31.08, "volume": 3438879.0}, {"date": "2026-06-10", "close": 32.83, "volume": 3612832.0}, {"date": "2026-06-11", "close": 31.28, "volume": 3908405.0}, {"date": "2026-06-12", "close": 31.15, "volume": 4396168.0}, {"date": "2026-06-15", "close": 28.47, "volume": 6119178.0}, {"date": "2026-06-16", "close": 28.06, "volume": 4213916.0}, {"date": "2026-06-17", "close": 28.09, "volume": 3397585.0}, {"date": "2026-06-18", "close": 27.14, "volume": 7442307.0}, {"date": "2026-06-22", "close": 27.56, "volume": 4201261.0}, {"date": "2026-06-23", "close": 27.41, "volume": 2998762.0}, {"date": "2026-06-24", "close": 26.49, "volume": 3330438.0}, {"date": "2026-06-25", "close": 26.52, "volume": 2785923.0}, {"date": "2026-06-26", "close": 26.34, "volume": 6022304.0}, {"date": "2026-06-29", "close": 26.14, "volume": 3516823.0}, {"date": "2026-06-30", "close": 26.1, "volume": 3234321.0}, {"date": "2026-07-01", "close": 25.73, "volume": 5064652.0}, {"date": "2026-07-02", "close": 26.85, "volume": 4165629.0}, {"date": "2026-07-06", "close": 26.35, "volume": 3841289.0}, {"date": "2026-07-07", "close": 27.92, "volume": 5414534.0}, {"date": "2026-07-08", "close": 29.11, "volume": 6783442.0}, {"date": "2026-07-09", "close": 28.34, "volume": 3756777.0}, {"date": "2026-07-10", "close": 27.81, "volume": 2391833.0}, {"date": "2026-07-13", "close": 29.89, "volume": 4257080.0}, {"date": "2026-07-14", "close": 29.72, "volume": 3473040.0}, {"date": "2026-07-15", "close": 29.93, "volume": 3063641.0}, {"date": "2026-07-16", "close": 30.21, "volume": 1797961.0}, {"date": "2026-07-17", "close": 31.32, "volume": 2324220.0}, {"date": "2026-07-20", "close": 31.28, "volume": 3215827.0}, {"date": "2026-07-21", "close": 32.22, "volume": 3484832.0}, {"date": "2026-07-22", "close": 33.19, "volume": 3993749.0}, {"date": "2026-07-23", "close": 33.51, "volume": 4460965.0}, {"date": "2026-07-24", "close": 33.19, "volume": 2982329.0}, {"date": "2026-07-27", "close": 30.3, "volume": 3680939.0}, {"date": "2026-07-28", "close": 29.65, "volume": 2742350.0}, {"date": "2026-07-29", "close": 31.72, "volume": 2925872.0}, {"date": "2026-07-30", "close": 31.63, "volume": 1915549.0}, {"date": "2026-07-31", "close": 32.52, "volume": 2519366.0}, {"date": "2026-08-03", "close": 31.93, "volume": 2967955.0}, {"date": "2026-08-04", "close": 31.05, "volume": 2824568.0}, {"date": "2026-08-05", "close": 29.02, "volume": 4898136.0}, {"date": "2026-08-06", "close": 28.7, "volume": 9667826.0}, {"date": "2026-08-07", "close": 28.88, "volume": 3975967.0}], "refreshing": true}