{"ticker": "VNOM", "overview": {"cik": "2074176", "ticker": "VNOM", "name": "Viper Energy, Inc.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-09-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-105077", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105073", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000236", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000130", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-05", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-091192", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0002074176-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0002074176-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080406", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-02", "title": "Form 424B7", "accession": "0001104659-26-080403", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074042", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0002074176-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226756", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000432", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002358", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0002074176-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0002074176-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-201541", "price_sensitive": false}]}, "description": "Viper Energy, Inc. trades as VNOM on the NASDAQ and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 54 insider filings for the company, from January 2022 to April 2023. Across those, 1 insider disclosed 38 sales totalling $249.08M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 38, "sell_sum": 249078934.0875, "net": -249078934.0875, "insiders": 1, "first_date": "2022-01-09", "last_date": "2023-04-18"}, "metrics": {"ticker": "VNOM", "has_prices": true, "as_of": "2026-08-07", "last": 40.82, "prev_close": 41.41, "change": -0.5899999999999963, "change_pct": -0.01424776624003855, "session_volume": 1522303.0, "vwap_5": 41.9675208392312, "vwap_20": 43.21760047830473, "vwap_60": 44.01431541324218, "vwap_250": 42.18032907432623, "high_52w": 50.95, "low_52w": 35.84, "avg_volume_20": 1576149.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-105077", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Diamondback Energy, Inc.", "who_key": "Diamondback Energy, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Diamondback Energy, Inc. moves to a 42.9% activist stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1539838/0001104659-26-105077-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "0001104659-26-105073", "src": "INSIDERS", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Diamondback Energy, Inc.", "who_key": "Diamondback Energy, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "10% owner files routine paperwork on VNOM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074176/000110465926105073/0001104659-26-105073-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "13DG-0000902219-26-000236", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Viper Energy, Inc.", "who_key": "Viper Energy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Viper Energy, Inc. moves to a 4.5% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/2074176/0000902219-26-000236-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001422849-26-000130", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Capital World Investors moves to a 13.6% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000130-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001104659-26-091192", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Diamondback Energy, Inc.", "who_key": "Diamondback Energy, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Diamondback Energy, Inc. moves to a 42.2% activist stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1539838/0001104659-26-091192-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-03", "mins": 131991}, {"id": "13DG-0001193125-26-226756", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "EnCap Partners GP, LLC", "who_key": "EnCap Partners GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EnCap Partners GP, LLC moves to a 3.36% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1726182/0001193125-26-226756-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000080255-26-000432", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 4.7% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000432-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001422849-26-000075", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Capital World Investors moves to a 12.4% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000075-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0000902664-26-002358", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Kimmeridge Energy Management Company, LLC", "who_key": "Kimmeridge Energy Management Company, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Kimmeridge Energy Management Company, LLC moves to a 7.5% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1706220/0000902664-26-002358-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "13DG-0001193125-26-201541", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Blackstone Holdings III L.P. moves to a 0.1% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1404073/0001193125-26-201541-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "13DG-0002100119-26-001188", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VNOM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001188-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002012383-26-001460", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in VNOM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001460-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277431}, {"id": "13DG-0000102909-26-002518", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VNOM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002518-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "HOUSE-2026-20034348-T4", "src": "CONGRESS", "ticker": "VNOM", "cik": "", "company": "Viper Energy, Inc.", "company_raw": "w\nS O: Investment\nViper Energy, Inc. - Class A Common\nStock", "who": "Hon. August Lee Pfluger II", "who_key": "Hon. August Lee Pfluger II", "role": "House \u00b7 TX11", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. August Lee Pfluger II buys VNOM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034348.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337911}, {"id": "HOUSE-2025-20030891-T651", "src": "CONGRESS", "ticker": "VNOM", "cik": "", "company": "Viper Energy, Inc.", "company_raw": "ab Brokerage Account 924\nSP Viper Energy, Inc. - Class A Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads VNOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692151}, {"id": "HOUSE-2025-20030891-T650", "src": "CONGRESS", "ticker": "VNOM", "cik": "", "company": "Viper Energy, Inc.", "company_raw": "ab Brokerage Account 548\nSP Viper Energy, Inc. - Class A Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in VNOM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715191}, {"id": "0000899243-23-011484", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 54360012.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $54.4M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924323011484/0000899243-23-011484-index.htm", "trade_date": "2023-04-18", "timestamp": "2023-04-18", "mins": 1864311}, {"id": "0000899243-23-011395", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 8293798.140000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $8.3M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924323011395/0000899243-23-011395-index.htm", "trade_date": "2023-04-17", "timestamp": "2023-04-17", "mins": 1865751}, {"id": "0000899243-23-011287", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 21330202.4492, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $21.3M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924323011287/0000899243-23-011287-index.htm", "trade_date": "2023-04-13", "timestamp": "2023-04-13", "mins": 1871511}, {"id": "0000899243-23-011202", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1876856.7999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $1.9M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924323011202/0000899243-23-011202-index.htm", "trade_date": "2023-04-11", "timestamp": "2023-04-11", "mins": 1874391}, {"id": "0000899243-23-002983", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6848046.300000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $6.8M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924323002983/0000899243-23-002983-index.htm", "trade_date": "2023-01-27", "timestamp": "2023-01-27", "mins": 1980951}, {"id": "0000899243-22-036052", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 7180150.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $7.2M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322036052/0000899243-22-036052-index.htm", "trade_date": "2022-11-15", "timestamp": "2022-11-15", "mins": 2086071}, {"id": "0000899243-22-035518", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1139287.2415999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $1.1M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322035518/0000899243-22-035518-index.htm", "trade_date": "2022-11-08", "timestamp": "2022-11-08", "mins": 2096151}, {"id": "0000899243-22-035332", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 25065681.587500002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $25.1M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322035332/0000899243-22-035332-index.htm", "trade_date": "2022-11-07", "timestamp": "2022-11-07", "mins": 2097591}, {"id": "0000899243-22-034936", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6231989.190400001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $6.2M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322034936/0000899243-22-034936-index.htm", "trade_date": "2022-11-02", "timestamp": "2022-11-02", "mins": 2104791}, {"id": "0000899243-22-034693", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 3758064.1037999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $3.8M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322034693/0000899243-22-034693-index.htm", "trade_date": "2022-10-31", "timestamp": "2022-10-31", "mins": 2107671}, {"id": "0000899243-22-034489", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5084634.1282, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $5.1M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322034489/0000899243-22-034489-index.htm", "trade_date": "2022-10-27", "timestamp": "2022-10-27", "mins": 2113431}, {"id": "0000899243-22-034275", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1983810.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $2M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322034275/0000899243-22-034275-index.htm", "trade_date": "2022-10-25", "timestamp": "2022-10-25", "mins": 2116311}, {"id": "0000899243-22-034064", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 4966079.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider sells $5M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322034064/0000899243-22-034064-index.htm", "trade_date": "2022-10-21", "timestamp": "2022-10-21", "mins": 2122071}, {"id": "0000899243-22-033893", "src": "INSIDERS", "ticker": "VNOM", "cik": "1602065", "company": "Viper Energy Partners LP", "company_raw": "Viper Energy Partners LP", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10450835.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider offloads $10.5M of VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322033893/0000899243-22-033893-index.htm", "trade_date": "2022-10-19", "timestamp": "2022-10-19", "mins": 2124951}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-105077", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Diamondback Energy, Inc.", "who_key": "Diamondback Energy, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Diamondback Energy, Inc. moves to a 42.9% activist stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1539838/0001104659-26-105077-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "13DG-0000902219-26-000236", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Viper Energy, Inc.", "who_key": "Viper Energy, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Viper Energy, Inc. moves to a 4.5% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/2074176/0000902219-26-000236-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001422849-26-000130", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Capital World Investors moves to a 13.6% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000130-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001104659-26-091192", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Diamondback Energy, Inc.", "who_key": "Diamondback Energy, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Diamondback Energy, Inc. moves to a 42.2% activist stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1539838/0001104659-26-091192-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-03", "mins": 131991}, {"id": "13DG-0001193125-26-226756", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "EnCap Partners GP, LLC", "who_key": "EnCap Partners GP, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EnCap Partners GP, LLC moves to a 3.36% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1726182/0001193125-26-226756-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000080255-26-000432", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "PRICE T ROWE ASSOCIATES INC /MD/ moves to a 4.7% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000432-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001422849-26-000075", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Capital World Investors moves to a 12.4% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000075-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0000902664-26-002358", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Kimmeridge Energy Management Company, LLC", "who_key": "Kimmeridge Energy Management Company, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Kimmeridge Energy Management Company, LLC moves to a 7.5% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1706220/0000902664-26-002358-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252951}, {"id": "13DG-0001193125-26-201541", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Blackstone Holdings III L.P. moves to a 0.1% passive stake in VNOM", "source_url": "https://www.sec.gov/Archives/edgar/data/1404073/0001193125-26-201541-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "13DG-0002100119-26-001188", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VNOM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001188-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002012383-26-001460", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in VNOM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001460-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277431}, {"id": "13DG-0000102909-26-002518", "src": "13DG", "ticker": "VNOM", "cik": "2074176", "company": "Viper Energy, Inc.", "company_raw": "Viper Energy, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VNOM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002518-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Viper Energy, Inc.  - Class A Common Stock", "new_value": "Viper Energy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002074176", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002074176", "applied": 1, "detected_at": "2026-10-28T09:30:28.062709"}]}, "key_people": [{"who": "Blackstone Holdings III L.P.", "who_key": "Blackstone Holdings III L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 249078934.0875, "net": -249078934.0875, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54360012.96, "date": "2023-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924323011484/0000899243-23-011484-index.htm"}, {"action": "SELL", "amount": 8293798.140000001, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924323011395/0000899243-23-011395-index.htm"}, {"action": "SELL", "amount": 21330202.4492, "date": "2023-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924323011287/0000899243-23-011287-index.htm"}, {"action": "SELL", "amount": 1876856.7999999998, "date": "2023-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924323011202/0000899243-23-011202-index.htm"}, {"action": "SELL", "amount": 6848046.300000001, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924323002983/0000899243-23-002983-index.htm"}, {"action": "SELL", "amount": 7180150.66, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322036052/0000899243-22-036052-index.htm"}, {"action": "SELL", "amount": 1139287.2415999998, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322035518/0000899243-22-035518-index.htm"}, {"action": "SELL", "amount": 25065681.587500002, "date": "2022-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322035332/0000899243-22-035332-index.htm"}, {"action": "SELL", "amount": 6231989.190400001, "date": "2022-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322034936/0000899243-22-034936-index.htm"}, {"action": "SELL", "amount": 3758064.1037999997, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322034693/0000899243-22-034693-index.htm"}, {"action": "SELL", "amount": 5084634.1282, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322034489/0000899243-22-034489-index.htm"}, {"action": "SELL", "amount": 1983810.0, "date": "2022-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322034275/0000899243-22-034275-index.htm"}, {"action": "SELL", "amount": 4966079.04, "date": "2022-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322034064/0000899243-22-034064-index.htm"}, {"action": "SELL", "amount": 10450835.64, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322033893/0000899243-22-033893-index.htm"}, {"action": "SELL", "amount": 4157377.364, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322033671/0000899243-22-033671-index.htm"}, {"action": "SELL", "amount": 1180317.53, "date": "2022-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322033516/0000899243-22-033516-index.htm"}, {"action": "SELL", "amount": 235321.2, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322030010/0000899243-22-030010-index.htm"}, {"action": "SELL", "amount": 2313125.9356, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322029786/0000899243-22-029786-index.htm"}, {"action": "SELL", "amount": 1769360.0, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322022017/0000899243-22-022017-index.htm"}, {"action": "SELL", "amount": 3060065.87, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322021544/0000899243-22-021544-index.htm"}, {"action": "SELL", "amount": 2905372.0699999994, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322021290/0000899243-22-021290-index.htm"}, {"action": "SELL", "amount": 2133983.4866000004, "date": "2022-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322020828/0000899243-22-020828-index.htm"}, {"action": "SELL", "amount": 1236021.2403000002, "date": "2022-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322015510/0000899243-22-015510-index.htm"}, {"action": "SELL", "amount": 1837608.0, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322015259/0000899243-22-015259-index.htm"}, {"action": "SELL", "amount": 1009715.2, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924322015009/0000899243-22-015009-index.htm"}], "latest": {"action": "SELL", "amount": 54360012.96, "date": "2023-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1602065/000089924323011484/0000899243-23-011484-index.htm"}}, {"who": "Hon. August Lee Pfluger II", "who_key": "Hon. August Lee Pfluger II", "role": "House \u00b7 TX11", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034348.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034348.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-09-03", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-105077", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105073", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000236", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000130", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-05", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-091192", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0002074176-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0002074176-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080406", "price_sensitive": true}, {"form": "424B7", "date": "2026-07-02", "title": "Form 424B7", "accession": "0001104659-26-080403", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074042", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002074176-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0002074176-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226756", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000432", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002358", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0002074176-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0002074176-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-201541", "price_sensitive": false}], "performance": {"ticker": "VNOM", "has_prices": true, "summary": {"n": 2, "avg": -0.009863566422611793, "win_rate": 0.5, "best": 0.05778699144856172, "worst": -0.0775141242937853, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. August Lee Pfluger II", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX11", "amount": 15001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 44.25, "return": -0.0775141242937853}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 38.59, "return": 0.05778699144856172}]}, "price_series": [{"date": "2016-08-08", "close": 16.72, "volume": 311063.0}, {"date": "2016-08-09", "close": 16.37, "volume": 155843.0}, {"date": "2016-08-10", "close": 16.44, "volume": 108069.0}, {"date": "2016-08-11", "close": 16.37, "volume": 76843.0}, {"date": "2016-08-12", "close": 16.52, "volume": 49770.0}, {"date": "2016-08-15", "close": 17.11, "volume": 122895.0}, {"date": "2016-08-16", "close": 16.75, "volume": 54785.0}, {"date": "2016-08-17", "close": 16.11, "volume": 85954.0}, {"date": "2016-08-18", "close": 16.68, "volume": 44887.0}, {"date": "2016-08-19", "close": 16.91, "volume": 24569.0}, {"date": "2016-08-22", "close": 16.6, "volume": 19685.0}, {"date": "2016-08-23", "close": 16.87, "volume": 16913.0}, {"date": "2016-08-24", "close": 16.39, "volume": 44619.0}, {"date": "2016-08-25", "close": 16.56, "volume": 27469.0}, {"date": "2016-08-26", "close": 16.32, "volume": 17361.0}, {"date": "2016-08-29", "close": 16.35, "volume": 37593.0}, {"date": "2016-08-30", "close": 16.26, "volume": 69010.0}, {"date": "2016-08-31", "close": 16.1, "volume": 22249.0}, {"date": "2016-09-01", "close": 16.11, "volume": 54871.0}, {"date": "2016-09-02", "close": 16.39, "volume": 67806.0}, {"date": "2016-09-06", "close": 16.76, "volume": 119145.0}, {"date": "2016-09-07", "close": 16.2, "volume": 71676.0}, {"date": "2016-09-08", "close": 16.69, "volume": 76169.0}, {"date": "2016-09-09", "close": 16.15, "volume": 58523.0}, {"date": "2016-09-12", "close": 16.5, "volume": 89427.0}, {"date": "2016-09-13", "close": 15.99, "volume": 147654.0}, {"date": "2016-09-14", "close": 16.31, "volume": 129774.0}, {"date": "2016-09-15", "close": 16.86, "volume": 95105.0}, {"date": "2016-09-16", "close": 16.46, "volume": 398580.0}, {"date": "2016-09-19", "close": 16.37, "volume": 76849.0}, {"date": "2016-09-20", "close": 16.03, "volume": 47113.0}, {"date": "2016-09-21", "close": 16.28, "volume": 53241.0}, {"date": "2016-09-22", "close": 16.58, "volume": 89196.0}, {"date": "2016-09-23", "close": 16.07, "volume": 75113.0}, {"date": "2016-09-26", "close": 15.88, "volume": 38260.0}, {"date": "2016-09-27", "close": 15.4, "volume": 68368.0}, {"date": "2016-09-28", "close": 15.8, "volume": 161284.0}, {"date": "2016-09-29", "close": 16.24, "volume": 146296.0}, {"date": "2016-09-30", "close": 16.15, "volume": 82274.0}, {"date": "2016-10-03", "close": 16.25, "volume": 89287.0}, {"date": "2016-10-04", "close": 16.06, "volume": 48983.0}, {"date": "2016-10-05", "close": 16.44, "volume": 77628.0}, {"date": "2016-10-06", "close": 16.43, "volume": 36946.0}, {"date": "2016-10-07", "close": 16.36, "volume": 21249.0}, {"date": "2016-10-10", "close": 16.93, "volume": 199122.0}, {"date": "2016-10-11", "close": 16.7, "volume": 91891.0}, {"date": "2016-10-12", "close": 16.15, "volume": 50690.0}, {"date": "2016-10-13", "close": 16.26, "volume": 50227.0}, {"date": "2016-10-14", "close": 16.58, "volume": 108425.0}, {"date": "2016-10-17", "close": 16.1725, "volume": 54472.0}, {"date": "2016-10-18", "close": 16.16, "volume": 27346.0}, {"date": "2016-10-19", "close": 16.32, "volume": 37996.0}, {"date": "2016-10-20", "close": 16.52, "volume": 39302.0}, {"date": "2016-10-21", "close": 16.36, "volume": 80040.0}, {"date": "2016-10-24", "close": 16.11, "volume": 42139.0}, {"date": "2016-10-25", "close": 15.65, "volume": 84023.0}, {"date": "2016-10-26", "close": 15.61, "volume": 61181.0}, {"date": "2016-10-27", "close": 15.71, "volume": 64036.0}, {"date": "2016-10-28", "close": 15.0, "volume": 126791.0}, {"date": "2016-10-31", "close": 14.68, "volume": 154340.0}, {"date": "2016-11-01", "close": 14.52, "volume": 40129.0}, {"date": "2016-11-02", "close": 14.21, "volume": 58767.0}, {"date": "2016-11-03", "close": 14.07, "volume": 63658.0}, {"date": "2016-11-04", "close": 13.88, "volume": 89780.0}, {"date": "2016-11-07", "close": 14.2, "volume": 92189.0}, {"date": "2016-11-08", "close": 13.93, "volume": 92375.0}, {"date": "2016-11-09", "close": 14.97, "volume": 79286.0}, {"date": "2016-11-10", "close": 14.95, "volume": 30678.0}, {"date": "2016-11-11", "close": 14.91, "volume": 29954.0}, {"date": "2016-11-14", "close": 15.0, "volume": 43513.0}, {"date": "2016-11-15", "close": 15.48, "volume": 59387.0}, {"date": "2016-11-16", "close": 15.23, "volume": 18103.0}, {"date": "2016-11-17", "close": 15.54, "volume": 71121.0}, {"date": "2016-11-18", "close": 15.57, "volume": 14177.0}, {"date": "2016-11-21", "close": 15.8, "volume": 53444.0}, {"date": "2016-11-22", "close": 15.84, "volume": 80785.0}, {"date": "2016-11-23", "close": 15.93, "volume": 37128.0}, {"date": "2016-11-25", "close": 16.0, "volume": 12132.0}, {"date": "2016-11-28", "close": 15.64, "volume": 62971.0}, {"date": "2016-11-29", "close": 15.56, "volume": 13460.0}, {"date": "2016-11-30", "close": 15.7, "volume": 172992.0}, {"date": "2016-12-01", "close": 15.97, "volume": 271876.0}, {"date": "2016-12-02", "close": 15.72, "volume": 59855.0}, {"date": "2016-12-05", "close": 16.0, "volume": 142173.0}, {"date": "2016-12-06", "close": 15.89, "volume": 48906.0}, {"date": "2016-12-07", "close": 15.66, "volume": 38897.0}, {"date": "2016-12-08", "close": 16.0, "volume": 173322.0}, {"date": "2016-12-09", "close": 15.84, "volume": 136025.0}, {"date": "2016-12-12", "close": 16.5, "volume": 266290.0}, {"date": "2016-12-13", "close": 16.47, "volume": 106040.0}, {"date": "2016-12-14", "close": 15.94, "volume": 96938.0}, {"date": "2016-12-15", "close": 15.85, "volume": 87126.0}, {"date": "2016-12-16", "close": 15.94, "volume": 296335.0}, {"date": "2016-12-19", "close": 15.9, "volume": 201411.0}, {"date": "2016-12-20", "close": 16.1, "volume": 176535.0}, {"date": "2016-12-21", "close": 16.16, "volume": 168818.0}, {"date": "2016-12-22", "close": 16.27, "volume": 294696.0}, {"date": "2016-12-23", "close": 16.35, "volume": 112406.0}, {"date": "2016-12-27", "close": 16.49, "volume": 193593.0}, {"date": "2016-12-28", "close": 16.4, "volume": 313381.0}, {"date": "2016-12-29", "close": 16.14, "volume": 212424.0}, {"date": "2016-12-30", "close": 16.0, "volume": 41206.0}, {"date": "2017-01-03", "close": 16.25, "volume": 93901.0}, {"date": "2017-01-04", "close": 16.38, "volume": 90230.0}, {"date": "2017-01-05", "close": 16.4201, "volume": 148545.0}, {"date": "2017-01-06", "close": 16.48, "volume": 104086.0}, {"date": "2017-01-09", "close": 16.4, "volume": 58854.0}, {"date": "2017-01-10", "close": 16.53, "volume": 86758.0}, {"date": "2017-01-11", "close": 16.82, "volume": 61672.0}, {"date": "2017-01-12", "close": 16.66, "volume": 66238.0}, {"date": "2017-01-13", "close": 16.77, "volume": 35743.0}, {"date": "2017-01-17", "close": 16.78, "volume": 43173.0}, {"date": "2017-01-18", "close": 16.72, "volume": 59005.0}, {"date": "2017-01-19", "close": 15.8, "volume": 5764260.0}, {"date": "2017-01-20", "close": 15.85, "volume": 354324.0}, {"date": "2017-01-23", "close": 15.51, "volume": 279742.0}, {"date": "2017-01-24", "close": 15.92, "volume": 183356.0}, {"date": "2017-01-25", "close": 16.0, "volume": 392131.0}, {"date": "2017-01-26", "close": 16.05, "volume": 273929.0}, {"date": "2017-01-27", "close": 16.16, "volume": 357277.0}, {"date": "2017-01-30", "close": 16.05, "volume": 124680.0}, {"date": "2017-01-31", "close": 16.49, "volume": 449016.0}, {"date": "2017-02-01", "close": 16.95, "volume": 1076970.0}, {"date": "2017-02-02", "close": 17.0, "volume": 273304.0}, {"date": "2017-02-03", "close": 16.92, "volume": 394880.0}, {"date": "2017-02-06", "close": 16.95, "volume": 206192.0}, {"date": "2017-02-07", "close": 16.99, "volume": 172126.0}, {"date": "2017-02-08", "close": 17.11, "volume": 116366.0}, {"date": "2017-02-09", "close": 17.33, "volume": 105164.0}, {"date": "2017-02-10", "close": 17.59, "volume": 78226.0}, {"date": "2017-02-13", "close": 17.83, "volume": 635812.0}, {"date": "2017-02-14", "close": 18.0, "volume": 462138.0}, {"date": "2017-02-15", "close": 17.88, "volume": 259354.0}, {"date": "2017-02-16", "close": 17.83, "volume": 150347.0}, {"date": "2017-02-17", "close": 17.61, "volume": 86771.0}, {"date": "2017-02-21", "close": 18.21, "volume": 400845.0}, {"date": "2017-02-22", "close": 18.26, "volume": 287444.0}, {"date": "2017-02-23", "close": 18.41, "volume": 218428.0}, {"date": "2017-02-24", "close": 18.1, "volume": 408398.0}, {"date": "2017-02-27", "close": 18.23, "volume": 117570.0}, {"date": "2017-02-28", "close": 17.8, "volume": 181937.0}, {"date": "2017-03-01", "close": 18.26, "volume": 263018.0}, {"date": "2017-03-02", "close": 18.39, "volume": 96691.0}, {"date": "2017-03-03", "close": 18.36, "volume": 45182.0}, {"date": "2017-03-06", "close": 18.22, "volume": 25567.0}, {"date": "2017-03-07", "close": 18.2, "volume": 152100.0}, {"date": "2017-03-08", "close": 17.76, "volume": 135417.0}, {"date": "2017-03-09", "close": 17.2, "volume": 135196.0}, {"date": "2017-03-10", "close": 17.38, "volume": 206164.0}, {"date": "2017-03-13", "close": 17.52, "volume": 290408.0}, {"date": "2017-03-14", "close": 17.56, "volume": 260559.0}, {"date": "2017-03-15", "close": 17.81, "volume": 154541.0}, {"date": "2017-03-16", "close": 17.71, "volume": 65212.0}, {"date": "2017-03-17", "close": 17.73, "volume": 91405.0}, {"date": "2017-03-20", "close": 17.6, "volume": 48727.0}, {"date": "2017-03-21", "close": 17.44, "volume": 87465.0}, {"date": "2017-03-22", "close": 17.49, "volume": 93815.0}, {"date": "2017-03-23", "close": 17.77, "volume": 50540.0}, {"date": "2017-03-24", "close": 17.76, "volume": 32865.0}, {"date": "2017-03-27", "close": 17.75, "volume": 127936.0}, {"date": "2017-03-28", "close": 17.59, "volume": 56517.0}, {"date": "2017-03-29", "close": 17.61, "volume": 122970.0}, {"date": "2017-03-30", "close": 17.63, "volume": 73138.0}, {"date": "2017-03-31", "close": 17.98, "volume": 212596.0}, {"date": "2017-04-03", "close": 18.4, "volume": 131303.0}, {"date": "2017-04-04", "close": 18.1, "volume": 65598.0}, {"date": "2017-04-05", "close": 17.76, "volume": 134266.0}, {"date": "2017-04-06", "close": 17.96, "volume": 83180.0}, {"date": "2017-04-07", "close": 17.79, "volume": 46387.0}, {"date": "2017-04-10", "close": 17.79, "volume": 37477.0}, {"date": "2017-04-11", "close": 18.18, "volume": 135170.0}, {"date": "2017-04-12", "close": 18.18, "volume": 106855.0}, {"date": "2017-04-13", "close": 17.98, "volume": 49134.0}, {"date": "2017-04-17", "close": 18.05, "volume": 40079.0}, {"date": "2017-04-18", "close": 17.89, "volume": 24157.0}, {"date": "2017-04-19", "close": 17.68, "volume": 49647.0}, {"date": "2017-04-20", "close": 17.54, "volume": 32419.0}, {"date": "2017-04-21", "close": 17.02, "volume": 129633.0}, {"date": "2017-04-24", "close": 17.22, "volume": 30870.0}, {"date": "2017-04-25", "close": 17.2, "volume": 77711.0}, {"date": "2017-04-26", "close": 17.14, "volume": 46677.0}, {"date": "2017-04-27", "close": 16.84, "volume": 96358.0}, {"date": "2017-04-28", "close": 16.95, "volume": 127182.0}, {"date": "2017-05-01", "close": 17.02, "volume": 32973.0}, {"date": "2017-05-02", "close": 17.0199, "volume": 43715.0}, {"date": "2017-05-03", "close": 17.79, "volume": 108701.0}, {"date": "2017-05-04", "close": 17.41, "volume": 95590.0}, {"date": "2017-05-05", "close": 18.03, "volume": 225923.0}, {"date": "2017-05-08", "close": 18.4, "volume": 219024.0}, {"date": "2017-05-09", "close": 18.35, "volume": 62767.0}, {"date": "2017-05-10", "close": 18.16, "volume": 162638.0}, {"date": "2017-05-11", "close": 17.8, "volume": 89954.0}, {"date": "2017-05-12", "close": 17.8, "volume": 395572.0}, {"date": "2017-05-15", "close": 18.25, "volume": 219293.0}, {"date": "2017-05-16", "close": 17.94, "volume": 108149.0}, {"date": "2017-05-17", "close": 17.83, "volume": 97857.0}, {"date": "2017-05-18", "close": 17.55, "volume": 286521.0}, {"date": "2017-05-19", "close": 18.03, "volume": 127637.0}, {"date": "2017-05-22", "close": 17.88, "volume": 91274.0}, {"date": "2017-05-23", "close": 17.8, "volume": 55349.0}, {"date": "2017-05-24", "close": 17.79, "volume": 132080.0}, {"date": "2017-05-25", "close": 17.55, "volume": 83259.0}, {"date": "2017-05-26", "close": 17.5, "volume": 131301.0}, {"date": "2017-05-30", "close": 17.02, "volume": 75574.0}, {"date": "2017-05-31", "close": 17.02, "volume": 123630.0}, {"date": "2017-06-01", "close": 17.11, "volume": 65949.0}, {"date": "2017-06-02", "close": 16.92, "volume": 241270.0}, {"date": "2017-06-05", "close": 16.87, "volume": 79642.0}, {"date": "2017-06-06", "close": 16.92, "volume": 118321.0}, {"date": "2017-06-07", "close": 16.74, "volume": 95242.0}, {"date": "2017-06-08", "close": 16.56, "volume": 101407.0}, {"date": "2017-06-09", "close": 16.65, "volume": 108686.0}, {"date": "2017-06-12", "close": 16.39, "volume": 246029.0}, {"date": "2017-06-13", "close": 16.93, "volume": 179917.0}, {"date": "2017-06-14", "close": 16.55, "volume": 245057.0}, {"date": "2017-06-15", "close": 16.12, "volume": 185534.0}, {"date": "2017-06-16", "close": 16.3, "volume": 532300.0}, {"date": "2017-06-19", "close": 16.08, "volume": 64969.0}, {"date": "2017-06-20", "close": 15.68, "volume": 155627.0}, {"date": "2017-06-21", "close": 15.3, "volume": 279675.0}, {"date": "2017-06-22", "close": 15.5, "volume": 75799.0}, {"date": "2017-06-23", "close": 15.43, "volume": 127694.0}, {"date": "2017-06-26", "close": 15.41, "volume": 67413.0}, {"date": "2017-06-27", "close": 15.47, "volume": 116173.0}, {"date": "2017-06-28", "close": 15.5, "volume": 91392.0}, {"date": "2017-06-29", "close": 15.87, "volume": 526179.0}, {"date": "2017-06-30", "close": 15.7, "volume": 44139.0}, {"date": "2017-07-03", "close": 15.57, "volume": 62187.0}, {"date": "2017-07-05", "close": 15.59, "volume": 143988.0}, {"date": "2017-07-06", "close": 15.47, "volume": 75523.0}, {"date": "2017-07-07", "close": 15.74, "volume": 159903.0}, {"date": "2017-07-10", "close": 16.03, "volume": 46651.0}, {"date": "2017-07-11", "close": 16.1, "volume": 141421.0}, {"date": "2017-07-12", "close": 16.1, "volume": 71991.0}, {"date": "2017-07-13", "close": 16.0, "volume": 56335.0}, {"date": "2017-07-14", "close": 16.17, "volume": 59185.0}, {"date": "2017-07-17", "close": 16.2, "volume": 56997.0}, {"date": "2017-07-18", "close": 15.2, "volume": 7222695.0}, {"date": "2017-07-19", "close": 15.43, "volume": 957319.0}, {"date": "2017-07-20", "close": 15.79, "volume": 726377.0}, {"date": "2017-07-21", "close": 15.6, "volume": 279267.0}, {"date": "2017-07-24", "close": 16.19, "volume": 322404.0}, {"date": "2017-07-25", "close": 16.78, "volume": 355302.0}, {"date": "2017-07-26", "close": 17.46, "volume": 740672.0}, {"date": "2017-07-27", "close": 17.48, "volume": 461834.0}, {"date": "2017-07-28", "close": 17.16, "volume": 229635.0}, {"date": "2017-07-31", "close": 17.0, "volume": 289800.0}, {"date": "2017-08-01", "close": 17.11, "volume": 193394.0}, {"date": "2017-08-02", "close": 17.6, "volume": 385471.0}, {"date": "2017-08-03", "close": 17.52, "volume": 233111.0}, {"date": "2017-08-04", "close": 17.51, "volume": 138168.0}, {"date": "2017-08-07", "close": 17.64, "volume": 99745.0}, {"date": "2017-08-08", "close": 17.4, "volume": 134505.0}, {"date": "2017-08-09", "close": 17.9, "volume": 307203.0}, {"date": "2017-08-10", "close": 17.54, "volume": 173498.0}, {"date": "2017-08-11", "close": 17.54, "volume": 138560.0}, {"date": "2017-08-14", "close": 17.46, "volume": 325161.0}, {"date": "2017-08-15", "close": 16.95, "volume": 538448.0}, {"date": "2017-08-16", "close": 16.73, "volume": 112740.0}, {"date": "2017-08-17", "close": 16.05, "volume": 267599.0}, {"date": "2017-08-18", "close": 16.0, "volume": 279603.0}, {"date": "2017-08-21", "close": 16.21, "volume": 84319.0}, {"date": "2017-08-22", "close": 15.9, "volume": 267393.0}, {"date": "2017-08-23", "close": 16.61, "volume": 315630.0}, {"date": "2017-08-24", "close": 16.91, "volume": 131196.0}, {"date": "2017-08-25", "close": 16.69, "volume": 107676.0}, {"date": "2017-08-28", "close": 16.62, "volume": 118065.0}, {"date": "2017-08-29", "close": 16.72, "volume": 116390.0}, {"date": "2017-08-30", "close": 16.63, "volume": 89074.0}, {"date": "2017-08-31", "close": 16.9, "volume": 197787.0}, {"date": "2017-09-01", "close": 17.0, "volume": 69314.0}, {"date": "2017-09-05", "close": 16.97, "volume": 159595.0}, {"date": "2017-09-06", "close": 17.21, "volume": 100517.0}, {"date": "2017-09-07", "close": 17.21, "volume": 49471.0}, {"date": "2017-09-08", "close": 16.88, "volume": 97185.0}, {"date": "2017-09-11", "close": 17.1, "volume": 78141.0}, {"date": "2017-09-12", "close": 17.05, "volume": 75970.0}, {"date": "2017-09-13", "close": 17.36, "volume": 184219.0}, {"date": "2017-09-14", "close": 17.19, "volume": 84573.0}, {"date": "2017-09-15", "close": 17.4, "volume": 184748.0}, {"date": "2017-09-18", "close": 17.37, "volume": 126549.0}, {"date": "2017-09-19", "close": 17.85, "volume": 305552.0}, {"date": "2017-09-20", "close": 17.83, "volume": 89147.0}, {"date": "2017-09-21", "close": 17.91, "volume": 107437.0}, {"date": "2017-09-22", "close": 17.9, "volume": 84516.0}, {"date": "2017-09-25", "close": 18.05, "volume": 165445.0}, {"date": "2017-09-26", "close": 18.59, "volume": 282408.0}, {"date": "2017-09-27", "close": 18.7, "volume": 460096.0}, {"date": "2017-09-28", "close": 18.62, "volume": 101855.0}, {"date": "2017-09-29", "close": 18.64, "volume": 175614.0}, {"date": "2017-10-02", "close": 18.81, "volume": 244413.0}, {"date": "2017-10-03", "close": 19.01, "volume": 239162.0}, {"date": "2017-10-04", "close": 18.95, "volume": 114710.0}, {"date": "2017-10-05", "close": 19.2, "volume": 186842.0}, {"date": "2017-10-06", "close": 19.36, "volume": 61310.0}, {"date": "2017-10-09", "close": 19.4, "volume": 45424.0}, {"date": "2017-10-10", "close": 19.51, "volume": 160542.0}, {"date": "2017-10-11", "close": 19.28, "volume": 152888.0}, {"date": "2017-10-12", "close": 18.85, "volume": 259323.0}, {"date": "2017-10-13", "close": 18.71, "volume": 518593.0}, {"date": "2017-10-16", "close": 19.31, "volume": 178704.0}, {"date": "2017-10-17", "close": 19.15, "volume": 92022.0}, {"date": "2017-10-18", "close": 19.1, "volume": 144108.0}, {"date": "2017-10-19", "close": 18.84, "volume": 86397.0}, {"date": "2017-10-20", "close": 18.63, "volume": 131412.0}, {"date": "2017-10-23", "close": 18.16, "volume": 185951.0}, {"date": "2017-10-24", "close": 18.39, "volume": 130549.0}, {"date": "2017-10-25", "close": 18.49, "volume": 160672.0}, {"date": "2017-10-26", "close": 18.72, "volume": 100685.0}, {"date": "2017-10-27", "close": 19.0, "volume": 178482.0}, {"date": "2017-10-30", "close": 19.4, "volume": 148883.0}, {"date": "2017-10-31", "close": 19.6, "volume": 204806.0}, {"date": "2017-11-01", "close": 19.9, "volume": 189224.0}, {"date": "2017-11-02", "close": 19.72, "volume": 543144.0}, {"date": "2017-11-03", "close": 19.81, "volume": 157760.0}, {"date": "2017-11-06", "close": 20.53, "volume": 309112.0}, {"date": "2017-11-07", "close": 20.24, "volume": 192668.0}, {"date": "2017-11-08", "close": 19.96, "volume": 126516.0}, {"date": "2017-11-09", "close": 19.82, "volume": 225191.0}, {"date": "2017-11-10", "close": 19.95, "volume": 107952.0}, {"date": "2017-11-13", "close": 19.82, "volume": 82697.0}, {"date": "2017-11-14", "close": 19.21, "volume": 141852.0}, {"date": "2017-11-15", "close": 18.8, "volume": 132462.0}, {"date": "2017-11-16", "close": 18.96, "volume": 156655.0}, {"date": "2017-11-17", "close": 19.41, "volume": 130479.0}, {"date": "2017-11-20", "close": 19.11, "volume": 89288.0}, {"date": "2017-11-21", "close": 19.26, "volume": 63882.0}, {"date": "2017-11-22", "close": 19.7, "volume": 163045.0}, {"date": "2017-11-24", "close": 20.0, "volume": 100903.0}, {"date": "2017-11-27", "close": 20.06, "volume": 171232.0}, {"date": "2017-11-28", "close": 19.95, "volume": 102647.0}, {"date": "2017-11-29", "close": 20.14, "volume": 263995.0}, {"date": "2017-11-30", "close": 20.98, "volume": 333814.0}, {"date": "2017-12-01", "close": 21.48, "volume": 308128.0}, {"date": "2017-12-04", "close": 21.49, "volume": 417534.0}, {"date": "2017-12-05", "close": 21.71, "volume": 341063.0}, {"date": "2017-12-06", "close": 20.89, "volume": 356031.0}, {"date": "2017-12-07", "close": 21.21, "volume": 221683.0}, {"date": "2017-12-08", "close": 22.0, "volume": 790721.0}, {"date": "2017-12-11", "close": 21.78, "volume": 356272.0}, {"date": "2017-12-12", "close": 21.82, "volume": 214715.0}, {"date": "2017-12-13", "close": 22.19, "volume": 235524.0}, {"date": "2017-12-14", "close": 22.15, "volume": 315611.0}, {"date": "2017-12-15", "close": 21.7, "volume": 1364713.0}, {"date": "2017-12-18", "close": 21.97, "volume": 244724.0}, {"date": "2017-12-19", "close": 21.42, "volume": 205363.0}, {"date": "2017-12-20", "close": 22.13, "volume": 289629.0}, {"date": "2017-12-21", "close": 22.4, "volume": 327541.0}, {"date": "2017-12-22", "close": 22.79, "volume": 263124.0}, {"date": "2017-12-26", "close": 23.61, "volume": 409339.0}, {"date": "2017-12-27", "close": 23.67, "volume": 390187.0}, {"date": "2017-12-28", "close": 23.71, "volume": 232482.0}, {"date": "2017-12-29", "close": 23.33, "volume": 285298.0}, {"date": "2018-01-02", "close": 23.6, "volume": 433497.0}, {"date": "2018-01-03", "close": 23.3, "volume": 496560.0}, {"date": "2018-01-04", "close": 23.5, "volume": 296387.0}, {"date": "2018-01-05", "close": 23.38, "volume": 390908.0}, {"date": "2018-01-08", "close": 23.3, "volume": 475951.0}, {"date": "2018-01-09", "close": 23.4, "volume": 459779.0}, {"date": "2018-01-10", "close": 23.27, "volume": 146576.0}, {"date": "2018-01-11", "close": 23.54, "volume": 561064.0}, {"date": "2018-01-12", "close": 23.93, "volume": 390264.0}, {"date": "2018-01-16", "close": 24.24, "volume": 1012114.0}, {"date": "2018-01-17", "close": 24.71, "volume": 849922.0}, {"date": "2018-01-18", "close": 23.93, "volume": 812267.0}, {"date": "2018-01-19", "close": 24.78, "volume": 1046698.0}, {"date": "2018-01-22", "close": 25.75, "volume": 800529.0}, {"date": "2018-01-23", "close": 25.62, "volume": 618013.0}, {"date": "2018-01-24", "close": 25.77, "volume": 386930.0}, {"date": "2018-01-25", "close": 25.55, "volume": 273630.0}, {"date": "2018-01-26", "close": 25.32, "volume": 256983.0}, {"date": "2018-01-29", "close": 25.52, "volume": 282226.0}, {"date": "2018-01-30", "close": 24.23, "volume": 558169.0}, {"date": "2018-01-31", "close": 24.19, "volume": 291132.0}, {"date": "2018-02-01", "close": 24.86, "volume": 315453.0}, {"date": "2018-02-02", "close": 24.69, "volume": 338626.0}, {"date": "2018-02-05", "close": 24.06, "volume": 383032.0}, {"date": "2018-02-06", "close": 23.74, "volume": 790436.0}, {"date": "2018-02-07", "close": 23.14, "volume": 1394755.0}, {"date": "2018-02-08", "close": 22.86, "volume": 436814.0}, {"date": "2018-02-09", "close": 22.76, "volume": 879504.0}, {"date": "2018-02-12", "close": 23.33, "volume": 306730.0}, {"date": "2018-02-13", "close": 23.18, "volume": 334710.0}, {"date": "2018-02-14", "close": 23.48, "volume": 351353.0}, {"date": "2018-02-15", "close": 23.24, "volume": 499091.0}, {"date": "2018-02-16", "close": 23.4, "volume": 709360.0}, {"date": "2018-02-20", "close": 23.34, "volume": 247811.0}, {"date": "2018-02-21", "close": 22.65, "volume": 305748.0}, {"date": "2018-02-22", "close": 23.4, "volume": 206716.0}, {"date": "2018-02-23", "close": 23.46, "volume": 443654.0}, {"date": "2018-02-26", "close": 23.64, "volume": 192321.0}, {"date": "2018-02-27", "close": 23.6, "volume": 219947.0}, {"date": "2018-02-28", "close": 22.62, "volume": 355238.0}, {"date": "2018-03-01", "close": 23.17, "volume": 311873.0}, {"date": "2018-03-02", "close": 23.34, "volume": 261557.0}, {"date": "2018-03-05", "close": 23.4, "volume": 232453.0}, {"date": "2018-03-06", "close": 23.4, "volume": 260204.0}, {"date": "2018-03-07", "close": 22.74, "volume": 219353.0}, {"date": "2018-03-08", "close": 22.72, "volume": 194563.0}, {"date": "2018-03-09", "close": 22.8, "volume": 332055.0}, {"date": "2018-03-12", "close": 22.65, "volume": 240547.0}, {"date": "2018-03-13", "close": 22.35, "volume": 265339.0}, {"date": "2018-03-14", "close": 21.93, "volume": 386176.0}, {"date": "2018-03-15", "close": 22.42, "volume": 409115.0}, {"date": "2018-03-16", "close": 22.71, "volume": 602200.0}, {"date": "2018-03-19", "close": 22.45, "volume": 170875.0}, {"date": "2018-03-20", "close": 22.6, "volume": 166111.0}, {"date": "2018-03-21", "close": 23.65, "volume": 372923.0}, {"date": "2018-03-22", "close": 23.58, "volume": 209065.0}, {"date": "2018-03-23", "close": 24.18, "volume": 457042.0}, {"date": "2018-03-26", "close": 24.29, "volume": 592866.0}, {"date": "2018-03-27", "close": 23.52, "volume": 292298.0}, {"date": "2018-03-28", "close": 23.04, "volume": 232321.0}, {"date": "2018-03-29", "close": 25.41, "volume": 980948.0}, {"date": "2018-04-02", "close": 25.03, "volume": 495998.0}, {"date": "2018-04-03", "close": 25.45, "volume": 474687.0}, {"date": "2018-04-04", "close": 25.52, "volume": 361037.0}, {"date": "2018-04-05", "close": 26.5, "volume": 1322931.0}, {"date": "2018-04-06", "close": 25.18, "volume": 1015051.0}, {"date": "2018-04-09", "close": 25.55, "volume": 451473.0}, {"date": "2018-04-10", "close": 26.0, "volume": 731314.0}, {"date": "2018-04-11", "close": 26.48, "volume": 1581812.0}, {"date": "2018-04-12", "close": 26.6, "volume": 826026.0}, {"date": "2018-04-13", "close": 28.15, "volume": 2188899.0}, {"date": "2018-04-16", "close": 28.71, "volume": 1365545.0}, {"date": "2018-04-17", "close": 28.91, "volume": 1129490.0}, {"date": "2018-04-18", "close": 29.25, "volume": 774352.0}, {"date": "2018-04-19", "close": 28.64, "volume": 761079.0}, {"date": "2018-04-20", "close": 28.62, "volume": 533595.0}, {"date": "2018-04-23", "close": 28.92, "volume": 1035143.0}, {"date": "2018-04-24", "close": 28.07, "volume": 1008196.0}, {"date": "2018-04-25", "close": 28.25, "volume": 522834.0}, {"date": "2018-04-26", "close": 28.09, "volume": 643541.0}, {"date": "2018-04-27", "close": 28.21, "volume": 338027.0}, {"date": "2018-04-30", "close": 28.8, "volume": 488624.0}, {"date": "2018-05-01", "close": 29.05, "volume": 1235592.0}, {"date": "2018-05-02", "close": 30.44, "volume": 1456922.0}, {"date": "2018-05-03", "close": 29.59, "volume": 655483.0}, {"date": "2018-05-04", "close": 30.46, "volume": 578038.0}, {"date": "2018-05-07", "close": 30.82, "volume": 558830.0}, {"date": "2018-05-08", "close": 31.05, "volume": 382970.0}, {"date": "2018-05-09", "close": 31.37, "volume": 463926.0}, {"date": "2018-05-10", "close": 31.29, "volume": 687554.0}, {"date": "2018-05-11", "close": 30.2, "volume": 882179.0}, {"date": "2018-05-14", "close": 29.62, "volume": 721909.0}, {"date": "2018-05-15", "close": 30.11, "volume": 614088.0}, {"date": "2018-05-16", "close": 30.2, "volume": 336551.0}, {"date": "2018-05-17", "close": 30.8, "volume": 1271865.0}, {"date": "2018-05-18", "close": 31.78, "volume": 961209.0}, {"date": "2018-05-21", "close": 33.1, "volume": 771061.0}, {"date": "2018-05-22", "close": 32.74, "volume": 1137109.0}, {"date": "2018-05-23", "close": 32.78, "volume": 836195.0}, {"date": "2018-05-24", "close": 32.69, "volume": 462221.0}, {"date": "2018-05-25", "close": 32.43, "volume": 1129397.0}, {"date": "2018-05-29", "close": 32.59, "volume": 686001.0}, {"date": "2018-05-30", "close": 32.9, "volume": 472022.0}, {"date": "2018-05-31", "close": 32.58, "volume": 406275.0}, {"date": "2018-06-01", "close": 30.4, "volume": 1656526.0}, {"date": "2018-06-04", "close": 28.52, "volume": 2450486.0}, {"date": "2018-06-05", "close": 28.09, "volume": 1061064.0}, {"date": "2018-06-06", "close": 27.79, "volume": 1291512.0}, {"date": "2018-06-07", "close": 28.33, "volume": 518150.0}, {"date": "2018-06-08", "close": 27.52, "volume": 572280.0}, {"date": "2018-06-11", "close": 27.68, "volume": 577543.0}, {"date": "2018-06-12", "close": 28.08, "volume": 345715.0}, {"date": "2018-06-13", "close": 27.48, "volume": 467243.0}, {"date": "2018-06-14", "close": 27.15, "volume": 320377.0}, {"date": "2018-06-15", "close": 26.46, "volume": 652258.0}, {"date": "2018-06-18", "close": 27.45, "volume": 747670.0}, {"date": "2018-06-19", "close": 28.16, "volume": 544407.0}, {"date": "2018-06-20", "close": 29.19, "volume": 665881.0}, {"date": "2018-06-21", "close": 28.34, "volume": 423734.0}, {"date": "2018-06-22", "close": 29.96, "volume": 523386.0}, {"date": "2018-06-25", "close": 29.54, "volume": 419917.0}, {"date": "2018-06-26", "close": 30.36, "volume": 517277.0}, {"date": "2018-06-27", "close": 30.88, "volume": 469526.0}, {"date": "2018-06-28", "close": 30.98, "volume": 420904.0}, {"date": "2018-06-29", "close": 31.91, "volume": 529949.0}, {"date": "2018-07-02", "close": 32.25, "volume": 865255.0}, {"date": "2018-07-03", "close": 32.89, "volume": 311989.0}, {"date": "2018-07-05", "close": 32.67, "volume": 782693.0}, {"date": "2018-07-06", "close": 32.3, "volume": 491923.0}, {"date": "2018-07-09", "close": 33.13, "volume": 557094.0}, {"date": "2018-07-10", "close": 34.33, "volume": 745185.0}, {"date": "2018-07-11", "close": 32.78, "volume": 600734.0}, {"date": "2018-07-12", "close": 32.19, "volume": 450621.0}, {"date": "2018-07-13", "close": 31.72, "volume": 446348.0}, {"date": "2018-07-16", "close": 30.67, "volume": 704866.0}, {"date": "2018-07-17", "close": 31.27, "volume": 516019.0}, {"date": "2018-07-18", "close": 31.75, "volume": 421021.0}, {"date": "2018-07-19", "close": 31.75, "volume": 375621.0}, {"date": "2018-07-20", "close": 32.18, "volume": 353891.0}, {"date": "2018-07-23", "close": 31.16, "volume": 507396.0}, {"date": "2018-07-24", "close": 31.25, "volume": 590412.0}, {"date": "2018-07-25", "close": 32.56, "volume": 1013380.0}, {"date": "2018-07-26", "close": 33.26, "volume": 935228.0}, {"date": "2018-07-27", "close": 33.42, "volume": 880432.0}, {"date": "2018-07-30", "close": 32.4, "volume": 833443.0}, {"date": "2018-07-31", "close": 31.98, "volume": 468507.0}, {"date": "2018-08-01", "close": 34.4, "volume": 4796626.0}, {"date": "2018-08-02", "close": 35.67, "volume": 1034403.0}, {"date": "2018-08-03", "close": 35.64, "volume": 897886.0}, {"date": "2018-08-06", "close": 37.37, "volume": 1064311.0}, {"date": "2018-08-07", "close": 36.57, "volume": 1025529.0}, {"date": "2018-08-08", "close": 35.94, "volume": 732957.0}, {"date": "2018-08-09", "close": 38.13, "volume": 1291294.0}, {"date": "2018-08-10", "close": 37.09, "volume": 1065943.0}, {"date": "2018-08-13", "close": 37.03, "volume": 639975.0}, {"date": "2018-08-14", "close": 38.24, "volume": 721873.0}, {"date": "2018-08-15", "close": 37.42, "volume": 1596720.0}, {"date": "2018-08-16", "close": 38.33, "volume": 1619330.0}, {"date": "2018-08-17", "close": 38.37, "volume": 1046497.0}, {"date": "2018-08-20", "close": 38.06, "volume": 592431.0}, {"date": "2018-08-21", "close": 38.43, "volume": 802967.0}, {"date": "2018-08-22", "close": 39.28, "volume": 741552.0}, {"date": "2018-08-23", "close": 38.66, "volume": 310308.0}, {"date": "2018-08-24", "close": 39.89, "volume": 521159.0}, {"date": "2018-08-27", "close": 40.2, "volume": 627578.0}, {"date": "2018-08-28", "close": 39.81, "volume": 440581.0}, {"date": "2018-08-29", "close": 40.01, "volume": 381995.0}, {"date": "2018-08-30", "close": 39.91, "volume": 256269.0}, {"date": "2018-08-31", "close": 38.91, "volume": 539422.0}, {"date": "2018-09-04", "close": 38.95, "volume": 439498.0}, {"date": "2018-09-05", "close": 38.91, "volume": 309487.0}, {"date": "2018-09-06", "close": 38.11, "volume": 770290.0}, {"date": "2018-09-07", "close": 38.47, "volume": 381961.0}, {"date": "2018-09-10", "close": 38.57, "volume": 439674.0}, {"date": "2018-09-11", "close": 38.97, "volume": 702038.0}, {"date": "2018-09-12", "close": 39.13, "volume": 486207.0}, {"date": "2018-09-13", "close": 39.14, "volume": 318311.0}, {"date": "2018-09-14", "close": 38.67, "volume": 299687.0}, {"date": "2018-09-17", "close": 39.84, "volume": 434955.0}, {"date": "2018-09-18", "close": 40.65, "volume": 514011.0}, {"date": "2018-09-19", "close": 41.68, "volume": 662625.0}, {"date": "2018-09-20", "close": 40.75, "volume": 530616.0}, {"date": "2018-09-21", "close": 41.72, "volume": 694684.0}, {"date": "2018-09-24", "close": 42.28, "volume": 847113.0}, {"date": "2018-09-25", "close": 42.48, "volume": 517033.0}, {"date": "2018-09-26", "close": 42.41, "volume": 357012.0}, {"date": "2018-09-27", "close": 41.64, "volume": 544686.0}, {"date": "2018-09-28", "close": 42.1, "volume": 377155.0}, {"date": "2018-10-01", "close": 43.07, "volume": 513611.0}, {"date": "2018-10-02", "close": 43.0, "volume": 359906.0}, {"date": "2018-10-03", "close": 43.78, "volume": 412752.0}, {"date": "2018-10-04", "close": 42.98, "volume": 569413.0}, {"date": "2018-10-05", "close": 42.5, "volume": 406480.0}, {"date": "2018-10-08", "close": 42.18, "volume": 586801.0}, {"date": "2018-10-09", "close": 41.81, "volume": 381923.0}, {"date": "2018-10-10", "close": 39.49, "volume": 1573531.0}, {"date": "2018-10-11", "close": 38.76, "volume": 887715.0}, {"date": "2018-10-12", "close": 38.86, "volume": 699506.0}, {"date": "2018-10-15", "close": 37.99, "volume": 1041957.0}, {"date": "2018-10-16", "close": 39.23, "volume": 526832.0}, {"date": "2018-10-17", "close": 37.75, "volume": 925864.0}, {"date": "2018-10-18", "close": 37.52, "volume": 505998.0}, {"date": "2018-10-19", "close": 37.23, "volume": 604490.0}, {"date": "2018-10-22", "close": 36.48, "volume": 535764.0}, {"date": "2018-10-23", "close": 36.01, "volume": 786749.0}, {"date": "2018-10-24", "close": 34.72, "volume": 588666.0}, {"date": "2018-10-25", "close": 35.57, "volume": 603622.0}, {"date": "2018-10-26", "close": 36.29, "volume": 687622.0}, {"date": "2018-10-29", "close": 34.89, "volume": 843568.0}, {"date": "2018-10-30", "close": 35.4, "volume": 1244333.0}, {"date": "2018-10-31", "close": 35.96, "volume": 851481.0}, {"date": "2018-11-01", "close": 33.74, "volume": 1177159.0}, {"date": "2018-11-02", "close": 32.44, "volume": 1320894.0}, {"date": "2018-11-05", "close": 33.63, "volume": 902115.0}, {"date": "2018-11-06", "close": 33.94, "volume": 740473.0}, {"date": "2018-11-07", "close": 34.69, "volume": 1000922.0}, {"date": "2018-11-08", "close": 33.43, "volume": 379956.0}, {"date": "2018-11-09", "close": 31.79, "volume": 770918.0}, {"date": "2018-11-12", "close": 30.62, "volume": 794472.0}, {"date": "2018-11-13", "close": 29.95, "volume": 1607523.0}, {"date": "2018-11-14", "close": 30.3, "volume": 1070521.0}, {"date": "2018-11-15", "close": 29.95, "volume": 972846.0}, {"date": "2018-11-16", "close": 31.61, "volume": 898637.0}, {"date": "2018-11-19", "close": 31.55, "volume": 768365.0}, {"date": "2018-11-20", "close": 29.8, "volume": 1403374.0}, {"date": "2018-11-21", "close": 30.21, "volume": 610148.0}, {"date": "2018-11-23", "close": 29.28, "volume": 293216.0}, {"date": "2018-11-26", "close": 29.44, "volume": 655842.0}, {"date": "2018-11-27", "close": 28.94, "volume": 462771.0}, {"date": "2018-11-28", "close": 28.71, "volume": 916920.0}, {"date": "2018-11-29", "close": 29.71, "volume": 614327.0}, {"date": "2018-11-30", "close": 30.03, "volume": 520734.0}, {"date": "2018-12-03", "close": 30.68, "volume": 838245.0}, {"date": "2018-12-04", "close": 28.76, "volume": 747329.0}, {"date": "2018-12-06", "close": 26.96, "volume": 1153116.0}, {"date": "2018-12-07", "close": 28.33, "volume": 655399.0}, {"date": "2018-12-10", "close": 28.19, "volume": 622505.0}, {"date": "2018-12-11", "close": 29.57, "volume": 490091.0}, {"date": "2018-12-12", "close": 30.71, "volume": 794955.0}, {"date": "2018-12-13", "close": 29.79, "volume": 883805.0}, {"date": "2018-12-14", "close": 28.35, "volume": 574653.0}, {"date": "2018-12-17", "close": 27.5, "volume": 1016103.0}, {"date": "2018-12-18", "close": 26.61, "volume": 663709.0}, {"date": "2018-12-19", "close": 26.94, "volume": 676402.0}, {"date": "2018-12-20", "close": 25.28, "volume": 932287.0}, {"date": "2018-12-21", "close": 24.8, "volume": 3257216.0}, {"date": "2018-12-24", "close": 22.95, "volume": 943564.0}, {"date": "2018-12-26", "close": 25.75, "volume": 1358130.0}, {"date": "2018-12-27", "close": 24.77, "volume": 739501.0}, {"date": "2018-12-28", "close": 25.5, "volume": 752557.0}, {"date": "2018-12-31", "close": 26.04, "volume": 746890.0}, {"date": "2019-01-02", "close": 26.78, "volume": 471439.0}, {"date": "2019-01-03", "close": 25.96, "volume": 438961.0}, {"date": "2019-01-04", "close": 27.38, "volume": 597532.0}, {"date": "2019-01-07", "close": 28.81, "volume": 657434.0}, {"date": "2019-01-08", "close": 28.58, "volume": 800837.0}, {"date": "2019-01-09", "close": 29.94, "volume": 799118.0}, {"date": "2019-01-10", "close": 29.49, "volume": 663609.0}, {"date": "2019-01-11", "close": 28.19, "volume": 746967.0}, {"date": "2019-01-14", "close": 28.31, "volume": 1065839.0}, {"date": "2019-01-15", "close": 28.69, "volume": 333987.0}, {"date": "2019-01-16", "close": 29.5, "volume": 516992.0}, {"date": "2019-01-17", "close": 29.68, "volume": 364714.0}, {"date": "2019-01-18", "close": 30.59, "volume": 583861.0}, {"date": "2019-01-22", "close": 29.98, "volume": 625499.0}, {"date": "2019-01-23", "close": 28.66, "volume": 616987.0}, {"date": "2019-01-24", "close": 28.97, "volume": 359802.0}, {"date": "2019-01-25", "close": 29.89, "volume": 441985.0}, {"date": "2019-01-28", "close": 29.36, "volume": 430337.0}, {"date": "2019-01-29", "close": 30.1, "volume": 374663.0}, {"date": "2019-01-30", "close": 30.98, "volume": 474414.0}, {"date": "2019-01-31", "close": 31.71, "volume": 654373.0}, {"date": "2019-02-01", "close": 32.7, "volume": 479790.0}, {"date": "2019-02-04", "close": 31.95, "volume": 642099.0}, {"date": "2019-02-05", "close": 30.71, "volume": 549529.0}, {"date": "2019-02-06", "close": 32.67, "volume": 1305449.0}, {"date": "2019-02-07", "close": 32.88, "volume": 1123018.0}, {"date": "2019-02-08", "close": 32.04, "volume": 473478.0}, {"date": "2019-02-11", "close": 32.43, "volume": 384477.0}, {"date": "2019-02-12", "close": 33.84, "volume": 750266.0}, {"date": "2019-02-13", "close": 34.28, "volume": 703025.0}, {"date": "2019-02-14", "close": 34.98, "volume": 1131044.0}, {"date": "2019-02-15", "close": 35.19, "volume": 663295.0}, {"date": "2019-02-19", "close": 36.01, "volume": 389702.0}, {"date": "2019-02-20", "close": 36.41, "volume": 685933.0}, {"date": "2019-02-21", "close": 35.64, "volume": 517152.0}, {"date": "2019-02-22", "close": 35.39, "volume": 463826.0}, {"date": "2019-02-25", "close": 34.99, "volume": 369351.0}, {"date": "2019-02-26", "close": 33.84, "volume": 602806.0}, {"date": "2019-02-27", "close": 32.6, "volume": 5034814.0}, {"date": "2019-02-28", "close": 32.91, "volume": 1190380.0}, {"date": "2019-03-01", "close": 33.3, "volume": 1206842.0}, {"date": "2019-03-04", "close": 33.23, "volume": 480456.0}, {"date": "2019-03-05", "close": 33.43, "volume": 281956.0}, {"date": "2019-03-06", "close": 33.17, "volume": 375122.0}, {"date": "2019-03-07", "close": 33.23, "volume": 384199.0}, {"date": "2019-03-08", "close": 33.14, "volume": 314866.0}, {"date": "2019-03-11", "close": 33.8, "volume": 623793.0}, {"date": "2019-03-12", "close": 34.02, "volume": 483145.0}, {"date": "2019-03-13", "close": 33.92, "volume": 354407.0}, {"date": "2019-03-14", "close": 33.78, "volume": 243740.0}, {"date": "2019-03-15", "close": 33.64, "volume": 323776.0}, {"date": "2019-03-18", "close": 33.84, "volume": 369466.0}, {"date": "2019-03-19", "close": 33.49, "volume": 269615.0}, {"date": "2019-03-20", "close": 33.51, "volume": 467475.0}, {"date": "2019-03-21", "close": 33.99, "volume": 287048.0}, {"date": "2019-03-22", "close": 32.61, "volume": 289176.0}, {"date": "2019-03-25", "close": 32.73, "volume": 290505.0}, {"date": "2019-03-26", "close": 33.39, "volume": 401947.0}, {"date": "2019-03-27", "close": 32.96, "volume": 346798.0}, {"date": "2019-03-28", "close": 32.43, "volume": 599854.0}, {"date": "2019-03-29", "close": 33.16, "volume": 474693.0}, {"date": "2019-04-01", "close": 33.76, "volume": 389668.0}, {"date": "2019-04-02", "close": 33.99, "volume": 195137.0}, {"date": "2019-04-03", "close": 33.15, "volume": 410965.0}, {"date": "2019-04-04", "close": 32.75, "volume": 454494.0}, {"date": "2019-04-05", "close": 33.95, "volume": 338044.0}, {"date": "2019-04-08", "close": 33.68, "volume": 349065.0}, {"date": "2019-04-09", "close": 33.14, "volume": 295922.0}, {"date": "2019-04-10", "close": 33.1, "volume": 506974.0}, {"date": "2019-04-11", "close": 32.84, "volume": 646787.0}, {"date": "2019-04-12", "close": 34.0, "volume": 874850.0}, {"date": "2019-04-15", "close": 33.9, "volume": 354937.0}, {"date": "2019-04-16", "close": 33.73, "volume": 462467.0}, {"date": "2019-04-17", "close": 32.95, "volume": 537271.0}, {"date": "2019-04-18", "close": 32.93, "volume": 247560.0}, {"date": "2019-04-22", "close": 34.25, "volume": 567811.0}, {"date": "2019-04-23", "close": 34.32, "volume": 419470.0}, {"date": "2019-04-24", "close": 34.11, "volume": 424606.0}, {"date": "2019-04-25", "close": 34.7, "volume": 630642.0}, {"date": "2019-04-26", "close": 34.82, "volume": 429008.0}, {"date": "2019-04-29", "close": 34.34, "volume": 267841.0}, {"date": "2019-04-30", "close": 33.62, "volume": 374371.0}, {"date": "2019-05-01", "close": 31.79, "volume": 1257016.0}, {"date": "2019-05-02", "close": 31.79, "volume": 713950.0}, {"date": "2019-05-03", "close": 31.89, "volume": 502767.0}, {"date": "2019-05-06", "close": 32.13, "volume": 302616.0}, {"date": "2019-05-07", "close": 31.9, "volume": 438760.0}, {"date": "2019-05-08", "close": 32.3, "volume": 276186.0}, {"date": "2019-05-09", "close": 32.5, "volume": 134563.0}, {"date": "2019-05-10", "close": 32.19, "volume": 195491.0}, {"date": "2019-05-13", "close": 31.34, "volume": 281572.0}, {"date": "2019-05-14", "close": 31.94, "volume": 310983.0}, {"date": "2019-05-15", "close": 31.9, "volume": 279688.0}, {"date": "2019-05-16", "close": 31.51, "volume": 514815.0}, {"date": "2019-05-17", "close": 31.11, "volume": 379083.0}, {"date": "2019-05-20", "close": 30.44, "volume": 579555.0}, {"date": "2019-05-21", "close": 30.23, "volume": 521997.0}, {"date": "2019-05-22", "close": 28.84, "volume": 716569.0}, {"date": "2019-05-23", "close": 27.81, "volume": 851967.0}, {"date": "2019-05-24", "close": 28.36, "volume": 360062.0}, {"date": "2019-05-28", "close": 28.56, "volume": 330093.0}, {"date": "2019-05-29", "close": 28.12, "volume": 326220.0}, {"date": "2019-05-30", "close": 28.0, "volume": 422512.0}, {"date": "2019-05-31", "close": 28.0, "volume": 458354.0}, {"date": "2019-06-03", "close": 28.21, "volume": 315143.0}, {"date": "2019-06-04", "close": 28.77, "volume": 172449.0}, {"date": "2019-06-05", "close": 27.05, "volume": 418088.0}, {"date": "2019-06-06", "close": 27.89, "volume": 182270.0}, {"date": "2019-06-07", "close": 27.38, "volume": 311275.0}, {"date": "2019-06-10", "close": 27.62, "volume": 340577.0}, {"date": "2019-06-11", "close": 27.74, "volume": 164080.0}, {"date": "2019-06-12", "close": 26.87, "volume": 245400.0}, {"date": "2019-06-13", "close": 27.74, "volume": 172171.0}, {"date": "2019-06-14", "close": 27.43, "volume": 231986.0}, {"date": "2019-06-17", "close": 28.02, "volume": 112650.0}, {"date": "2019-06-18", "close": 28.62, "volume": 236075.0}, {"date": "2019-06-19", "close": 28.91, "volume": 185367.0}, {"date": "2019-06-20", "close": 29.25, "volume": 334989.0}, {"date": "2019-06-21", "close": 29.54, "volume": 207214.0}, {"date": "2019-06-24", "close": 29.29, "volume": 205364.0}, {"date": "2019-06-25", "close": 29.42, "volume": 337390.0}, {"date": "2019-06-26", "close": 29.55, "volume": 336718.0}, {"date": "2019-06-27", "close": 29.46, "volume": 281259.0}, {"date": "2019-06-28", "close": 30.82, "volume": 695990.0}, {"date": "2019-07-01", "close": 30.89, "volume": 480503.0}, {"date": "2019-07-02", "close": 30.71, "volume": 745816.0}, {"date": "2019-07-03", "close": 30.6, "volume": 116197.0}, {"date": "2019-07-05", "close": 31.17, "volume": 190616.0}, {"date": "2019-07-08", "close": 30.34, "volume": 344956.0}, {"date": "2019-07-09", "close": 30.68, "volume": 228571.0}, {"date": "2019-07-10", "close": 31.96, "volume": 510052.0}, {"date": "2019-07-11", "close": 31.11, "volume": 269472.0}, {"date": "2019-07-12", "close": 30.87, "volume": 309428.0}, {"date": "2019-07-15", "close": 30.61, "volume": 197905.0}, {"date": "2019-07-16", "close": 30.47, "volume": 546861.0}, {"date": "2019-07-17", "close": 30.4, "volume": 352884.0}, {"date": "2019-07-18", "close": 30.22, "volume": 425749.0}, {"date": "2019-07-19", "close": 30.21, "volume": 348473.0}, {"date": "2019-07-22", "close": 29.6, "volume": 352469.0}, {"date": "2019-07-23", "close": 29.75, "volume": 251123.0}, {"date": "2019-07-24", "close": 29.77, "volume": 258778.0}, {"date": "2019-07-25", "close": 29.37, "volume": 320622.0}, {"date": "2019-07-26", "close": 29.55, "volume": 202299.0}, {"date": "2019-07-29", "close": 29.58, "volume": 362438.0}, {"date": "2019-07-30", "close": 30.25, "volume": 364291.0}, {"date": "2019-07-31", "close": 32.26, "volume": 851340.0}, {"date": "2019-08-01", "close": 31.55, "volume": 700208.0}, {"date": "2019-08-02", "close": 31.59, "volume": 420474.0}, {"date": "2019-08-05", "close": 30.26, "volume": 764318.0}, {"date": "2019-08-06", "close": 29.82, "volume": 344613.0}, {"date": "2019-08-07", "close": 28.59, "volume": 615578.0}, {"date": "2019-08-08", "close": 29.74, "volume": 459103.0}, {"date": "2019-08-09", "close": 30.21, "volume": 447390.0}, {"date": "2019-08-12", "close": 29.64, "volume": 265609.0}, {"date": "2019-08-13", "close": 29.45, "volume": 369555.0}, {"date": "2019-08-14", "close": 27.96, "volume": 259980.0}, {"date": "2019-08-15", "close": 27.5, "volume": 157352.0}, {"date": "2019-08-16", "close": 27.83, "volume": 275411.0}, {"date": "2019-08-19", "close": 28.32, "volume": 236975.0}, {"date": "2019-08-20", "close": 28.44, "volume": 154955.0}, {"date": "2019-08-21", "close": 29.23, "volume": 201839.0}, {"date": "2019-08-22", "close": 29.73, "volume": 156887.0}, {"date": "2019-08-23", "close": 28.81, "volume": 353297.0}, {"date": "2019-08-26", "close": 28.28, "volume": 272088.0}, {"date": "2019-08-27", "close": 28.35, "volume": 147148.0}, {"date": "2019-08-28", "close": 29.04, "volume": 196104.0}, {"date": "2019-08-29", "close": 29.2, "volume": 208521.0}, {"date": "2019-08-30", "close": 28.97, "volume": 148616.0}, {"date": "2019-09-03", "close": 28.38, "volume": 220019.0}, {"date": "2019-09-04", "close": 29.35, "volume": 204205.0}, {"date": "2019-09-05", "close": 30.05, "volume": 125246.0}, {"date": "2019-09-06", "close": 29.44, "volume": 111885.0}, {"date": "2019-09-09", "close": 30.46, "volume": 241899.0}, {"date": "2019-09-10", "close": 30.67, "volume": 407343.0}, {"date": "2019-09-11", "close": 29.95, "volume": 149693.0}, {"date": "2019-09-12", "close": 29.63, "volume": 279649.0}, {"date": "2019-09-13", "close": 29.16, "volume": 153544.0}, {"date": "2019-09-16", "close": 32.22, "volume": 1084750.0}, {"date": "2019-09-17", "close": 31.2, "volume": 304193.0}, {"date": "2019-09-18", "close": 30.23, "volume": 266203.0}, {"date": "2019-09-19", "close": 30.06, "volume": 195752.0}, {"date": "2019-09-20", "close": 29.89, "volume": 378975.0}, {"date": "2019-09-23", "close": 30.01, "volume": 125231.0}, {"date": "2019-09-24", "close": 29.24, "volume": 224861.0}, {"date": "2019-09-25", "close": 29.27, "volume": 338857.0}, {"date": "2019-09-26", "close": 28.28, "volume": 478897.0}, {"date": "2019-09-27", "close": 28.03, "volume": 408610.0}, {"date": "2019-09-30", "close": 27.67, "volume": 221294.0}, {"date": "2019-10-01", "close": 27.18, "volume": 397079.0}, {"date": "2019-10-02", "close": 26.43, "volume": 347801.0}, {"date": "2019-10-03", "close": 26.78, "volume": 223795.0}, {"date": "2019-10-04", "close": 27.11, "volume": 254594.0}, {"date": "2019-10-07", "close": 26.82, "volume": 233222.0}, {"date": "2019-10-08", "close": 26.56, "volume": 148724.0}, {"date": "2019-10-09", "close": 26.38, "volume": 250413.0}, {"date": "2019-10-10", "close": 26.46, "volume": 530937.0}, {"date": "2019-10-11", "close": 26.96, "volume": 473498.0}, {"date": "2019-10-14", "close": 26.63, "volume": 116136.0}, {"date": "2019-10-15", "close": 26.3, "volume": 220342.0}, {"date": "2019-10-16", "close": 26.26, "volume": 175395.0}, {"date": "2019-10-17", "close": 25.92, "volume": 171290.0}, {"date": "2019-10-18", "close": 25.51, "volume": 590163.0}, {"date": "2019-10-21", "close": 25.65, "volume": 327894.0}, {"date": "2019-10-22", "close": 26.06, "volume": 267339.0}, {"date": "2019-10-23", "close": 26.99, "volume": 287577.0}, {"date": "2019-10-24", "close": 26.9, "volume": 145298.0}, {"date": "2019-10-25", "close": 27.04, "volume": 271242.0}, {"date": "2019-10-28", "close": 26.46, "volume": 229492.0}, {"date": "2019-10-29", "close": 27.03, "volume": 474299.0}, {"date": "2019-10-30", "close": 24.61, "volume": 1402219.0}, {"date": "2019-10-31", "close": 24.07, "volume": 640987.0}, {"date": "2019-11-01", "close": 24.49, "volume": 303784.0}, {"date": "2019-11-04", "close": 25.29, "volume": 670768.0}, {"date": "2019-11-05", "close": 25.2, "volume": 458878.0}, {"date": "2019-11-06", "close": 24.99, "volume": 685164.0}, {"date": "2019-11-07", "close": 24.16, "volume": 558290.0}, {"date": "2019-11-08", "close": 25.0, "volume": 575245.0}, {"date": "2019-11-11", "close": 24.27, "volume": 568647.0}, {"date": "2019-11-12", "close": 24.2, "volume": 791107.0}, {"date": "2019-11-13", "close": 24.02, "volume": 270386.0}, {"date": "2019-11-14", "close": 24.28, "volume": 321113.0}, {"date": "2019-11-15", "close": 24.33, "volume": 347897.0}, {"date": "2019-11-18", "close": 22.96, "volume": 998368.0}, {"date": "2019-11-19", "close": 22.37, "volume": 694344.0}, {"date": "2019-11-20", "close": 22.7, "volume": 990513.0}, {"date": "2019-11-21", "close": 22.68, "volume": 765885.0}, {"date": "2019-11-22", "close": 22.75, "volume": 190233.0}, {"date": "2019-11-25", "close": 23.1, "volume": 212423.0}, {"date": "2019-11-26", "close": 22.92, "volume": 1198085.0}, {"date": "2019-11-27", "close": 24.06, "volume": 649899.0}, {"date": "2019-11-29", "close": 23.72, "volume": 165143.0}, {"date": "2019-12-02", "close": 23.78, "volume": 389204.0}, {"date": "2019-12-03", "close": 23.72, "volume": 346962.0}, {"date": "2019-12-04", "close": 24.44, "volume": 398188.0}, {"date": "2019-12-05", "close": 24.38, "volume": 244706.0}, {"date": "2019-12-06", "close": 25.08, "volume": 272183.0}, {"date": "2019-12-09", "close": 24.91, "volume": 335116.0}, {"date": "2019-12-10", "close": 24.9, "volume": 248256.0}, {"date": "2019-12-11", "close": 24.38, "volume": 364394.0}, {"date": "2019-12-12", "close": 24.68, "volume": 299107.0}, {"date": "2019-12-13", "close": 24.29, "volume": 277700.0}, {"date": "2019-12-16", "close": 24.88, "volume": 394432.0}, {"date": "2019-12-17", "close": 24.59, "volume": 415687.0}, {"date": "2019-12-18", "close": 24.91, "volume": 445421.0}, {"date": "2019-12-19", "close": 25.31, "volume": 434594.0}, {"date": "2019-12-20", "close": 25.04, "volume": 819181.0}, {"date": "2019-12-23", "close": 25.28, "volume": 271718.0}, {"date": "2019-12-24", "close": 25.31, "volume": 76177.0}, {"date": "2019-12-26", "close": 25.44, "volume": 264446.0}, {"date": "2019-12-27", "close": 25.05, "volume": 340559.0}, {"date": "2019-12-30", "close": 25.06, "volume": 376085.0}, {"date": "2019-12-31", "close": 24.66, "volume": 336893.0}, {"date": "2020-01-02", "close": 25.81, "volume": 394696.0}, {"date": "2020-01-03", "close": 26.05, "volume": 863886.0}, {"date": "2020-01-06", "close": 26.66, "volume": 1012552.0}, {"date": "2020-01-07", "close": 26.64, "volume": 1041348.0}, {"date": "2020-01-08", "close": 26.31, "volume": 894790.0}, {"date": "2020-01-09", "close": 25.93, "volume": 897813.0}, {"date": "2020-01-10", "close": 25.46, "volume": 446544.0}, {"date": "2020-01-13", "close": 25.38, "volume": 589345.0}, {"date": "2020-01-14", "close": 24.94, "volume": 627731.0}, {"date": "2020-01-15", "close": 24.57, "volume": 236170.0}, {"date": "2020-01-16", "close": 24.64, "volume": 457876.0}, {"date": "2020-01-17", "close": 24.09, "volume": 631855.0}, {"date": "2020-01-21", "close": 23.84, "volume": 519696.0}, {"date": "2020-01-22", "close": 23.71, "volume": 425182.0}, {"date": "2020-01-23", "close": 23.11, "volume": 522500.0}, {"date": "2020-01-24", "close": 22.4, "volume": 526143.0}, {"date": "2020-01-27", "close": 21.91, "volume": 1102828.0}, {"date": "2020-01-28", "close": 22.07, "volume": 596503.0}, {"date": "2020-01-29", "close": 23.02, "volume": 446343.0}, {"date": "2020-01-30", "close": 22.81, "volume": 422889.0}, {"date": "2020-01-31", "close": 21.81, "volume": 377163.0}, {"date": "2020-02-03", "close": 21.71, "volume": 503883.0}, {"date": "2020-02-04", "close": 22.44, "volume": 991020.0}, {"date": "2020-02-05", "close": 23.44, "volume": 725881.0}, {"date": "2020-02-06", "close": 23.19, "volume": 734868.0}, {"date": "2020-02-07", "close": 22.11, "volume": 711208.0}, {"date": "2020-02-10", "close": 21.73, "volume": 547567.0}, {"date": "2020-02-11", "close": 21.44, "volume": 548391.0}, {"date": "2020-02-12", "close": 22.42, "volume": 832452.0}, {"date": "2020-02-13", "close": 22.77, "volume": 550238.0}, {"date": "2020-02-14", "close": 23.57, "volume": 888323.0}, {"date": "2020-02-18", "close": 23.26, "volume": 574292.0}, {"date": "2020-02-19", "close": 23.63, "volume": 488265.0}, {"date": "2020-02-20", "close": 22.78, "volume": 439516.0}, {"date": "2020-02-21", "close": 22.72, "volume": 281407.0}, {"date": "2020-02-24", "close": 21.22, "volume": 617516.0}, {"date": "2020-02-25", "close": 19.49, "volume": 1073417.0}, {"date": "2020-02-26", "close": 19.25, "volume": 1026955.0}, {"date": "2020-02-27", "close": 17.9, "volume": 871543.0}, {"date": "2020-02-28", "close": 17.83, "volume": 1272365.0}, {"date": "2020-03-02", "close": 17.84, "volume": 1022533.0}, {"date": "2020-03-03", "close": 17.9, "volume": 1169148.0}, {"date": "2020-03-04", "close": 18.005, "volume": 718531.0}, {"date": "2020-03-05", "close": 17.0, "volume": 685310.0}, {"date": "2020-03-06", "close": 14.67, "volume": 2202152.0}, {"date": "2020-03-09", "close": 8.08, "volume": 4911267.0}, {"date": "2020-03-10", "close": 8.42, "volume": 3415966.0}, {"date": "2020-03-11", "close": 8.1, "volume": 1826797.0}, {"date": "2020-03-12", "close": 7.46, "volume": 3348752.0}, {"date": "2020-03-13", "close": 8.57, "volume": 1697317.0}, {"date": "2020-03-16", "close": 8.25, "volume": 1704208.0}, {"date": "2020-03-17", "close": 7.14, "volume": 1568958.0}, {"date": "2020-03-18", "close": 5.41, "volume": 3549050.0}, {"date": "2020-03-19", "close": 6.32, "volume": 1954672.0}, {"date": "2020-03-20", "close": 5.74, "volume": 2621620.0}, {"date": "2020-03-23", "close": 5.18, "volume": 1917307.0}, {"date": "2020-03-24", "close": 6.25, "volume": 2039800.0}, {"date": "2020-03-25", "close": 6.59, "volume": 2688814.0}, {"date": "2020-03-26", "close": 6.75, "volume": 2289302.0}, {"date": "2020-03-27", "close": 5.91, "volume": 967894.0}, {"date": "2020-03-30", "close": 6.05, "volume": 1976014.0}, {"date": "2020-03-31", "close": 6.63, "volume": 1749847.0}, {"date": "2020-04-01", "close": 6.8, "volume": 869999.0}, {"date": "2020-04-02", "close": 8.0, "volume": 2314755.0}, {"date": "2020-04-03", "close": 7.74, "volume": 1878864.0}, {"date": "2020-04-06", "close": 7.77, "volume": 1155559.0}, {"date": "2020-04-07", "close": 7.91, "volume": 1468852.0}, {"date": "2020-04-08", "close": 8.5, "volume": 1086151.0}, {"date": "2020-04-09", "close": 8.05, "volume": 1093777.0}, {"date": "2020-04-13", "close": 7.8, "volume": 1230552.0}, {"date": "2020-04-14", "close": 8.06, "volume": 1151939.0}, {"date": "2020-04-15", "close": 7.49, "volume": 1041487.0}, {"date": "2020-04-16", "close": 6.8, "volume": 1492405.0}, {"date": "2020-04-17", "close": 7.2, "volume": 1225284.0}, {"date": "2020-04-20", "close": 6.92, "volume": 2264635.0}, {"date": "2020-04-21", "close": 7.12, "volume": 1423395.0}, {"date": "2020-04-22", "close": 7.7, "volume": 632471.0}, {"date": "2020-04-23", "close": 8.21, "volume": 1253495.0}, {"date": "2020-04-24", "close": 8.15, "volume": 1179469.0}, {"date": "2020-04-27", "close": 8.15, "volume": 928692.0}, {"date": "2020-04-28", "close": 8.42, "volume": 1294101.0}, {"date": "2020-04-29", "close": 8.75, "volume": 2188084.0}, {"date": "2020-04-30", "close": 9.28, "volume": 3236162.0}, {"date": "2020-05-01", "close": 8.6, "volume": 1142163.0}, {"date": "2020-05-04", "close": 8.6, "volume": 2109170.0}, {"date": "2020-05-05", "close": 8.18, "volume": 4030045.0}, {"date": "2020-05-06", "close": 7.96, "volume": 2068392.0}, {"date": "2020-05-07", "close": 8.2, "volume": 1235404.0}, {"date": "2020-05-08", "close": 8.84, "volume": 1246823.0}, {"date": "2020-05-11", "close": 8.94, "volume": 689730.0}, {"date": "2020-05-12", "close": 8.8, "volume": 1111079.0}, {"date": "2020-05-13", "close": 8.37, "volume": 1353067.0}, {"date": "2020-05-14", "close": 8.28, "volume": 744363.0}, {"date": "2020-05-15", "close": 8.6, "volume": 652730.0}, {"date": "2020-05-18", "close": 9.83, "volume": 1982598.0}, {"date": "2020-05-19", "close": 9.68, "volume": 1281511.0}, {"date": "2020-05-20", "close": 10.6, "volume": 2051812.0}, {"date": "2020-05-21", "close": 10.5, "volume": 1369801.0}, {"date": "2020-05-22", "close": 10.52, "volume": 971830.0}, {"date": "2020-05-26", "close": 10.96, "volume": 1154301.0}, {"date": "2020-05-27", "close": 10.52, "volume": 1952117.0}, {"date": "2020-05-28", "close": 10.65, "volume": 1333192.0}, {"date": "2020-05-29", "close": 10.49, "volume": 1221505.0}, {"date": "2020-06-01", "close": 10.55, "volume": 1098501.0}, {"date": "2020-06-02", "close": 11.16, "volume": 1781012.0}, {"date": "2020-06-03", "close": 11.34, "volume": 1225316.0}, {"date": "2020-06-04", "close": 11.56, "volume": 707459.0}, {"date": "2020-06-05", "close": 12.9, "volume": 1424862.0}, {"date": "2020-06-08", "close": 13.7, "volume": 2250956.0}, {"date": "2020-06-09", "close": 13.3, "volume": 1234866.0}, {"date": "2020-06-10", "close": 12.52, "volume": 1361014.0}, {"date": "2020-06-11", "close": 11.19, "volume": 1475678.0}, {"date": "2020-06-12", "close": 11.58, "volume": 1038211.0}, {"date": "2020-06-15", "close": 11.78, "volume": 973382.0}, {"date": "2020-06-16", "close": 11.93, "volume": 1006946.0}, {"date": "2020-06-17", "close": 11.28, "volume": 1091907.0}, {"date": "2020-06-18", "close": 11.43, "volume": 597756.0}, {"date": "2020-06-19", "close": 11.19, "volume": 1423390.0}, {"date": "2020-06-22", "close": 11.39, "volume": 541796.0}, {"date": "2020-06-23", "close": 11.55, "volume": 578632.0}, {"date": "2020-06-24", "close": 10.4, "volume": 775392.0}, {"date": "2020-06-25", "close": 10.6, "volume": 1079767.0}, {"date": "2020-06-26", "close": 10.24, "volume": 620064.0}, {"date": "2020-06-29", "close": 10.45, "volume": 588009.0}, {"date": "2020-06-30", "close": 10.36, "volume": 1097502.0}, {"date": "2020-07-01", "close": 10.16, "volume": 647505.0}, {"date": "2020-07-02", "close": 10.36, "volume": 485573.0}, {"date": "2020-07-06", "close": 10.34, "volume": 737406.0}, {"date": "2020-07-07", "close": 10.05, "volume": 833864.0}, {"date": "2020-07-08", "close": 9.98, "volume": 863433.0}, {"date": "2020-07-09", "close": 9.42, "volume": 734632.0}, {"date": "2020-07-10", "close": 9.82, "volume": 384266.0}, {"date": "2020-07-13", "close": 9.58, "volume": 1021638.0}, {"date": "2020-07-14", "close": 10.03, "volume": 492844.0}, {"date": "2020-07-15", "close": 10.25, "volume": 726627.0}, {"date": "2020-07-16", "close": 10.33, "volume": 423318.0}, {"date": "2020-07-17", "close": 10.08, "volume": 257908.0}, {"date": "2020-07-20", "close": 10.23, "volume": 317554.0}, {"date": "2020-07-21", "close": 10.91, "volume": 631603.0}, {"date": "2020-07-22", "close": 10.74, "volume": 286742.0}, {"date": "2020-07-23", "close": 10.46, "volume": 316764.0}, {"date": "2020-07-24", "close": 10.52, "volume": 266897.0}, {"date": "2020-07-27", "close": 10.33, "volume": 212994.0}, {"date": "2020-07-28", "close": 10.21, "volume": 343526.0}, {"date": "2020-07-29", "close": 10.59, "volume": 298450.0}, {"date": "2020-07-30", "close": 10.46, "volume": 454611.0}, {"date": "2020-07-31", "close": 10.34, "volume": 409416.0}, {"date": "2020-08-03", "close": 10.55, "volume": 654733.0}, {"date": "2020-08-04", "close": 10.43, "volume": 982105.0}, {"date": "2020-08-05", "close": 10.86, "volume": 491496.0}, {"date": "2020-08-06", "close": 10.29, "volume": 292959.0}, {"date": "2020-08-07", "close": 10.35, "volume": 277801.0}, {"date": "2020-08-10", "close": 10.94, "volume": 516954.0}, {"date": "2020-08-11", "close": 10.95, "volume": 587609.0}, {"date": "2020-08-12", "close": 11.3, "volume": 482902.0}, {"date": "2020-08-13", "close": 10.82, "volume": 414507.0}, {"date": "2020-08-14", "close": 10.94, "volume": 227873.0}, {"date": "2020-08-17", "close": 10.6, "volume": 529450.0}, {"date": "2020-08-18", "close": 10.34, "volume": 448098.0}, {"date": "2020-08-19", "close": 10.34, "volume": 481165.0}, {"date": "2020-08-20", "close": 10.18, "volume": 425647.0}, {"date": "2020-08-21", "close": 10.07, "volume": 515990.0}, {"date": "2020-08-24", "close": 10.28, "volume": 444290.0}, {"date": "2020-08-25", "close": 10.41, "volume": 319906.0}, {"date": "2020-08-26", "close": 10.16, "volume": 382804.0}, {"date": "2020-08-27", "close": 10.22, "volume": 348421.0}, {"date": "2020-08-28", "close": 10.31, "volume": 264346.0}, {"date": "2020-08-31", "close": 10.18, "volume": 276625.0}, {"date": "2020-09-01", "close": 10.14, "volume": 626532.0}, {"date": "2020-09-02", "close": 9.73, "volume": 594042.0}, {"date": "2020-09-03", "close": 9.63, "volume": 447187.0}, {"date": "2020-09-04", "close": 9.48, "volume": 320223.0}, {"date": "2020-09-08", "close": 8.77, "volume": 917235.0}, {"date": "2020-09-09", "close": 8.81, "volume": 524481.0}, {"date": "2020-09-10", "close": 8.13, "volume": 987852.0}, {"date": "2020-09-11", "close": 7.94, "volume": 859680.0}, {"date": "2020-09-14", "close": 8.06, "volume": 574073.0}, {"date": "2020-09-15", "close": 7.95, "volume": 928476.0}, {"date": "2020-09-16", "close": 8.27, "volume": 571610.0}, {"date": "2020-09-17", "close": 8.18, "volume": 373378.0}, {"date": "2020-09-18", "close": 7.99, "volume": 950114.0}, {"date": "2020-09-21", "close": 7.76, "volume": 504978.0}, {"date": "2020-09-22", "close": 7.85, "volume": 469241.0}, {"date": "2020-09-23", "close": 7.5, "volume": 603275.0}, {"date": "2020-09-24", "close": 7.6, "volume": 286969.0}, {"date": "2020-09-25", "close": 7.52, "volume": 206005.0}, {"date": "2020-09-28", "close": 7.74, "volume": 222183.0}, {"date": "2020-09-29", "close": 7.68, "volume": 312815.0}, {"date": "2020-09-30", "close": 7.52, "volume": 295263.0}, {"date": "2020-10-01", "close": 7.34, "volume": 535729.0}, {"date": "2020-10-02", "close": 7.46, "volume": 418021.0}, {"date": "2020-10-05", "close": 7.74, "volume": 210383.0}, {"date": "2020-10-06", "close": 7.57, "volume": 323295.0}, {"date": "2020-10-07", "close": 7.57, "volume": 154119.0}, {"date": "2020-10-08", "close": 8.02, "volume": 272768.0}, {"date": "2020-10-09", "close": 7.84, "volume": 233545.0}, {"date": "2020-10-12", "close": 7.76, "volume": 422491.0}, {"date": "2020-10-13", "close": 7.52, "volume": 280791.0}, {"date": "2020-10-14", "close": 7.95, "volume": 1056606.0}, {"date": "2020-10-15", "close": 8.06, "volume": 363855.0}, {"date": "2020-10-16", "close": 7.71, "volume": 371659.0}, {"date": "2020-10-19", "close": 7.61, "volume": 694164.0}, {"date": "2020-10-20", "close": 7.83, "volume": 245565.0}, {"date": "2020-10-21", "close": 7.6, "volume": 1023827.0}, {"date": "2020-10-22", "close": 7.7, "volume": 747478.0}, {"date": "2020-10-23", "close": 7.63, "volume": 793941.0}, {"date": "2020-10-26", "close": 7.33, "volume": 906529.0}, {"date": "2020-10-27", "close": 7.33, "volume": 731702.0}, {"date": "2020-10-28", "close": 6.79, "volume": 1274533.0}, {"date": "2020-10-29", "close": 7.0, "volume": 1538090.0}, {"date": "2020-10-30", "close": 7.01, "volume": 1145057.0}, {"date": "2020-11-02", "close": 7.22, "volume": 716708.0}, {"date": "2020-11-03", "close": 7.48, "volume": 490466.0}, {"date": "2020-11-04", "close": 7.37, "volume": 370790.0}, {"date": "2020-11-05", "close": 7.6, "volume": 397954.0}, {"date": "2020-11-06", "close": 7.52, "volume": 554361.0}, {"date": "2020-11-09", "close": 8.37, "volume": 1977059.0}, {"date": "2020-11-10", "close": 9.31, "volume": 1486349.0}, {"date": "2020-11-11", "close": 9.18, "volume": 731632.0}, {"date": "2020-11-12", "close": 8.74, "volume": 535325.0}, {"date": "2020-11-13", "close": 9.22, "volume": 454379.0}, {"date": "2020-11-16", "close": 9.52, "volume": 693956.0}, {"date": "2020-11-17", "close": 9.86, "volume": 1103746.0}, {"date": "2020-11-18", "close": 9.89, "volume": 726021.0}, {"date": "2020-11-19", "close": 10.05, "volume": 564931.0}, {"date": "2020-11-20", "close": 10.1, "volume": 559681.0}, {"date": "2020-11-23", "close": 10.9, "volume": 1161914.0}, {"date": "2020-11-24", "close": 11.36, "volume": 1207280.0}, {"date": "2020-11-25", "close": 11.47, "volume": 837553.0}, {"date": "2020-11-27", "close": 11.46, "volume": 375122.0}, {"date": "2020-11-30", "close": 11.2, "volume": 1169488.0}, {"date": "2020-12-01", "close": 11.44, "volume": 631832.0}, {"date": "2020-12-02", "close": 11.52, "volume": 883155.0}, {"date": "2020-12-03", "close": 11.95, "volume": 747399.0}, {"date": "2020-12-04", "close": 12.87, "volume": 958969.0}, {"date": "2020-12-07", "close": 12.67, "volume": 489793.0}, {"date": "2020-12-08", "close": 12.68, "volume": 634965.0}, {"date": "2020-12-09", "close": 12.65, "volume": 611953.0}, {"date": "2020-12-10", "close": 12.99, "volume": 967224.0}, {"date": "2020-12-11", "close": 12.89, "volume": 666489.0}, {"date": "2020-12-14", "close": 12.46, "volume": 522125.0}, {"date": "2020-12-15", "close": 12.77, "volume": 478485.0}, {"date": "2020-12-16", "close": 12.59, "volume": 647748.0}, {"date": "2020-12-17", "close": 12.55, "volume": 440374.0}, {"date": "2020-12-18", "close": 12.55, "volume": 745037.0}, {"date": "2020-12-21", "close": 11.86, "volume": 877765.0}, {"date": "2020-12-22", "close": 11.23, "volume": 567618.0}, {"date": "2020-12-23", "close": 11.9, "volume": 533539.0}, {"date": "2020-12-24", "close": 11.8, "volume": 207445.0}, {"date": "2020-12-28", "close": 11.74, "volume": 468463.0}, {"date": "2020-12-29", "close": 11.56, "volume": 304581.0}, {"date": "2020-12-30", "close": 11.47, "volume": 528517.0}, {"date": "2020-12-31", "close": 11.62, "volume": 537235.0}, {"date": "2021-01-04", "close": 12.18, "volume": 1532239.0}, {"date": "2021-01-05", "close": 12.74, "volume": 1314169.0}, {"date": "2021-01-06", "close": 13.06, "volume": 465259.0}, {"date": "2021-01-07", "close": 13.84, "volume": 708842.0}, {"date": "2021-01-08", "close": 13.71, "volume": 508512.0}, {"date": "2021-01-11", "close": 13.57, "volume": 370728.0}, {"date": "2021-01-12", "close": 14.83, "volume": 730104.0}, {"date": "2021-01-13", "close": 14.33, "volume": 1051432.0}, {"date": "2021-01-14", "close": 14.63, "volume": 771317.0}, {"date": "2021-01-15", "close": 14.41, "volume": 690720.0}, {"date": "2021-01-19", "close": 14.72, "volume": 515687.0}, {"date": "2021-01-20", "close": 15.07, "volume": 623510.0}, {"date": "2021-01-21", "close": 14.34, "volume": 668774.0}, {"date": "2021-01-22", "close": 14.6, "volume": 880451.0}, {"date": "2021-01-25", "close": 14.57, "volume": 433273.0}, {"date": "2021-01-26", "close": 14.39, "volume": 822905.0}, {"date": "2021-01-27", "close": 13.47, "volume": 647291.0}, {"date": "2021-01-28", "close": 13.92, "volume": 546295.0}, {"date": "2021-01-29", "close": 13.74, "volume": 669543.0}, {"date": "2021-02-01", "close": 14.16, "volume": 555215.0}, {"date": "2021-02-02", "close": 14.19, "volume": 503381.0}, {"date": "2021-02-03", "close": 15.09, "volume": 603134.0}, {"date": "2021-02-04", "close": 15.06, "volume": 424242.0}, {"date": "2021-02-05", "close": 14.85, "volume": 342201.0}, {"date": "2021-02-08", "close": 15.54, "volume": 559287.0}, {"date": "2021-02-09", "close": 15.66, "volume": 521062.0}, {"date": "2021-02-10", "close": 16.39, "volume": 731924.0}, {"date": "2021-02-11", "close": 16.48, "volume": 499833.0}, {"date": "2021-02-12", "close": 17.04, "volume": 624542.0}, {"date": "2021-02-16", "close": 17.08, "volume": 830068.0}, {"date": "2021-02-17", "close": 16.69, "volume": 505231.0}, {"date": "2021-02-18", "close": 15.93, "volume": 471122.0}, {"date": "2021-02-19", "close": 15.96, "volume": 408860.0}, {"date": "2021-02-22", "close": 16.54, "volume": 924072.0}, {"date": "2021-02-23", "close": 16.78, "volume": 899708.0}, {"date": "2021-02-24", "close": 16.85, "volume": 408141.0}, {"date": "2021-02-25", "close": 16.2, "volume": 553417.0}, {"date": "2021-02-26", "close": 15.68, "volume": 567107.0}, {"date": "2021-03-01", "close": 15.89, "volume": 659585.0}, {"date": "2021-03-02", "close": 15.39, "volume": 423533.0}, {"date": "2021-03-03", "close": 15.58, "volume": 468721.0}, {"date": "2021-03-04", "close": 15.65, "volume": 784302.0}, {"date": "2021-03-05", "close": 16.33, "volume": 694274.0}, {"date": "2021-03-08", "close": 16.15, "volume": 621160.0}, {"date": "2021-03-09", "close": 15.52, "volume": 416649.0}, {"date": "2021-03-10", "close": 16.3, "volume": 620975.0}, {"date": "2021-03-11", "close": 16.7, "volume": 742856.0}, {"date": "2021-03-12", "close": 16.88, "volume": 336105.0}, {"date": "2021-03-15", "close": 17.96, "volume": 1498458.0}, {"date": "2021-03-16", "close": 17.24, "volume": 618802.0}, {"date": "2021-03-17", "close": 17.62, "volume": 421085.0}, {"date": "2021-03-18", "close": 16.21, "volume": 587434.0}, {"date": "2021-03-19", "close": 16.7, "volume": 1887865.0}, {"date": "2021-03-22", "close": 16.15, "volume": 679173.0}, {"date": "2021-03-23", "close": 15.24, "volume": 728531.0}, {"date": "2021-03-24", "close": 15.53, "volume": 244767.0}, {"date": "2021-03-25", "close": 15.41, "volume": 571976.0}, {"date": "2021-03-26", "close": 15.62, "volume": 491859.0}, {"date": "2021-03-29", "close": 14.74, "volume": 640631.0}, {"date": "2021-03-30", "close": 14.5, "volume": 724433.0}, {"date": "2021-03-31", "close": 14.56, "volume": 540233.0}, {"date": "2021-04-01", "close": 15.31, "volume": 599862.0}, {"date": "2021-04-05", "close": 14.57, "volume": 524391.0}, {"date": "2021-04-06", "close": 14.51, "volume": 219344.0}, {"date": "2021-04-07", "close": 14.64, "volume": 275004.0}, {"date": "2021-04-08", "close": 14.6, "volume": 1454023.0}, {"date": "2021-04-09", "close": 15.09, "volume": 348513.0}, {"date": "2021-04-12", "close": 15.59, "volume": 478278.0}, {"date": "2021-04-13", "close": 16.19, "volume": 612906.0}, {"date": "2021-04-14", "close": 16.89, "volume": 826024.0}, {"date": "2021-04-15", "close": 17.03, "volume": 614312.0}, {"date": "2021-04-16", "close": 16.6, "volume": 477314.0}, {"date": "2021-04-19", "close": 16.67, "volume": 472668.0}, {"date": "2021-04-20", "close": 16.78, "volume": 585219.0}, {"date": "2021-04-21", "close": 17.52, "volume": 1198785.0}, {"date": "2021-04-22", "close": 17.52, "volume": 471805.0}, {"date": "2021-04-23", "close": 17.28, "volume": 532035.0}, {"date": "2021-04-26", "close": 18.01, "volume": 656888.0}, {"date": "2021-04-27", "close": 17.88, "volume": 532268.0}, {"date": "2021-04-28", "close": 18.4, "volume": 599735.0}, {"date": "2021-04-29", "close": 18.46, "volume": 380885.0}, {"date": "2021-04-30", "close": 18.01, "volume": 416320.0}, {"date": "2021-05-03", "close": 18.37, "volume": 419175.0}, {"date": "2021-05-04", "close": 18.01, "volume": 530165.0}, {"date": "2021-05-05", "close": 18.6, "volume": 392918.0}, {"date": "2021-05-06", "close": 18.45, "volume": 242868.0}, {"date": "2021-05-07", "close": 18.93, "volume": 497227.0}, {"date": "2021-05-10", "close": 18.51, "volume": 2291366.0}, {"date": "2021-05-11", "close": 18.18, "volume": 412946.0}, {"date": "2021-05-12", "close": 18.25, "volume": 397691.0}, {"date": "2021-05-13", "close": 18.04, "volume": 331697.0}, {"date": "2021-05-14", "close": 18.55, "volume": 316483.0}, {"date": "2021-05-17", "close": 18.94, "volume": 358893.0}, {"date": "2021-05-18", "close": 18.65, "volume": 340349.0}, {"date": "2021-05-19", "close": 17.86, "volume": 424022.0}, {"date": "2021-05-20", "close": 17.9, "volume": 269720.0}, {"date": "2021-05-21", "close": 17.8, "volume": 255354.0}, {"date": "2021-05-24", "close": 17.99, "volume": 530061.0}, {"date": "2021-05-25", "close": 17.6, "volume": 276093.0}, {"date": "2021-05-26", "close": 17.76, "volume": 211264.0}, {"date": "2021-05-27", "close": 17.99, "volume": 699002.0}, {"date": "2021-05-28", "close": 18.03, "volume": 385238.0}, {"date": "2021-06-01", "close": 18.74, "volume": 494364.0}, {"date": "2021-06-02", "close": 18.67, "volume": 287023.0}, {"date": "2021-06-03", "close": 18.67, "volume": 270699.0}, {"date": "2021-06-04", "close": 18.68, "volume": 318087.0}, {"date": "2021-06-07", "close": 18.67, "volume": 495495.0}, {"date": "2021-06-08", "close": 19.56, "volume": 2416791.0}, {"date": "2021-06-09", "close": 19.25, "volume": 520521.0}, {"date": "2021-06-10", "close": 19.28, "volume": 250772.0}, {"date": "2021-06-11", "close": 19.13, "volume": 209361.0}, {"date": "2021-06-14", "close": 18.72, "volume": 395225.0}, {"date": "2021-06-15", "close": 19.12, "volume": 420668.0}, {"date": "2021-06-16", "close": 19.0, "volume": 298806.0}, {"date": "2021-06-17", "close": 18.33, "volume": 421875.0}, {"date": "2021-06-18", "close": 18.38, "volume": 1121005.0}, {"date": "2021-06-21", "close": 19.54, "volume": 1111629.0}, {"date": "2021-06-22", "close": 19.34, "volume": 296230.0}, {"date": "2021-06-23", "close": 19.5, "volume": 422544.0}, {"date": "2021-06-24", "close": 19.5, "volume": 412614.0}, {"date": "2021-06-25", "close": 19.31, "volume": 358098.0}, {"date": "2021-06-28", "close": 18.65, "volume": 326321.0}, {"date": "2021-06-29", "close": 18.7, "volume": 387633.0}, {"date": "2021-06-30", "close": 18.83, "volume": 207039.0}, {"date": "2021-07-01", "close": 19.18, "volume": 400123.0}, {"date": "2021-07-02", "close": 18.83, "volume": 187854.0}, {"date": "2021-07-06", "close": 18.23, "volume": 259124.0}, {"date": "2021-07-07", "close": 17.9, "volume": 297976.0}, {"date": "2021-07-08", "close": 17.44, "volume": 359102.0}, {"date": "2021-07-09", "close": 18.29, "volume": 278908.0}, {"date": "2021-07-12", "close": 18.24, "volume": 242553.0}, {"date": "2021-07-13", "close": 18.19, "volume": 278018.0}, {"date": "2021-07-14", "close": 17.61, "volume": 396364.0}, {"date": "2021-07-15", "close": 17.09, "volume": 455809.0}, {"date": "2021-07-16", "close": 16.79, "volume": 496523.0}, {"date": "2021-07-19", "close": 16.25, "volume": 651766.0}, {"date": "2021-07-20", "close": 16.68, "volume": 383220.0}, {"date": "2021-07-21", "close": 17.29, "volume": 451563.0}, {"date": "2021-07-22", "close": 17.66, "volume": 326845.0}, {"date": "2021-07-23", "close": 17.49, "volume": 214123.0}, {"date": "2021-07-26", "close": 17.7, "volume": 319418.0}, {"date": "2021-07-27", "close": 17.27, "volume": 216044.0}, {"date": "2021-07-28", "close": 17.54, "volume": 219116.0}, {"date": "2021-07-29", "close": 17.99, "volume": 318434.0}, {"date": "2021-07-30", "close": 18.01, "volume": 335049.0}, {"date": "2021-08-02", "close": 17.99, "volume": 493182.0}, {"date": "2021-08-03", "close": 17.97, "volume": 588106.0}, {"date": "2021-08-04", "close": 17.55, "volume": 487308.0}, {"date": "2021-08-05", "close": 18.06, "volume": 354285.0}, {"date": "2021-08-06", "close": 17.93, "volume": 452817.0}, {"date": "2021-08-09", "close": 17.9, "volume": 500684.0}, {"date": "2021-08-10", "close": 18.77, "volume": 1175242.0}, {"date": "2021-08-11", "close": 18.64, "volume": 505673.0}, {"date": "2021-08-12", "close": 18.46, "volume": 339902.0}, {"date": "2021-08-13", "close": 18.02, "volume": 223597.0}, {"date": "2021-08-16", "close": 17.45, "volume": 218942.0}, {"date": "2021-08-17", "close": 17.48, "volume": 193853.0}, {"date": "2021-08-18", "close": 17.26, "volume": 409427.0}, {"date": "2021-08-19", "close": 16.82, "volume": 691921.0}, {"date": "2021-08-20", "close": 17.17, "volume": 203892.0}, {"date": "2021-08-23", "close": 17.73, "volume": 299317.0}, {"date": "2021-08-24", "close": 17.92, "volume": 256619.0}, {"date": "2021-08-25", "close": 18.07, "volume": 239462.0}, {"date": "2021-08-26", "close": 18.02, "volume": 297059.0}, {"date": "2021-08-27", "close": 18.24, "volume": 273195.0}, {"date": "2021-08-30", "close": 18.5, "volume": 182663.0}, {"date": "2021-08-31", "close": 18.52, "volume": 260351.0}, {"date": "2021-09-01", "close": 18.4, "volume": 107299.0}, {"date": "2021-09-02", "close": 19.2, "volume": 468670.0}, {"date": "2021-09-03", "close": 18.97, "volume": 187136.0}, {"date": "2021-09-07", "close": 18.8, "volume": 201725.0}, {"date": "2021-09-08", "close": 18.46, "volume": 217408.0}, {"date": "2021-09-09", "close": 18.96, "volume": 250408.0}, {"date": "2021-09-10", "close": 18.87, "volume": 143069.0}, {"date": "2021-09-13", "close": 19.36, "volume": 269414.0}, {"date": "2021-09-14", "close": 19.06, "volume": 271017.0}, {"date": "2021-09-15", "close": 19.87, "volume": 245099.0}, {"date": "2021-09-16", "close": 20.0, "volume": 315741.0}, {"date": "2021-09-17", "close": 20.57, "volume": 1229468.0}, {"date": "2021-09-20", "close": 20.02, "volume": 647564.0}, {"date": "2021-09-21", "close": 20.06, "volume": 264992.0}, {"date": "2021-09-22", "close": 20.35, "volume": 315437.0}, {"date": "2021-09-23", "close": 20.91, "volume": 283826.0}, {"date": "2021-09-24", "close": 20.95, "volume": 208301.0}, {"date": "2021-09-27", "close": 21.75, "volume": 641821.0}, {"date": "2021-09-28", "close": 21.08, "volume": 399751.0}, {"date": "2021-09-29", "close": 22.1, "volume": 1008105.0}, {"date": "2021-09-30", "close": 21.85, "volume": 282823.0}, {"date": "2021-10-01", "close": 22.09, "volume": 877757.0}, {"date": "2021-10-04", "close": 22.97, "volume": 471884.0}, {"date": "2021-10-05", "close": 23.09, "volume": 487270.0}, {"date": "2021-10-06", "close": 22.58, "volume": 247212.0}, {"date": "2021-10-07", "close": 22.7, "volume": 393992.0}, {"date": "2021-10-08", "close": 23.09, "volume": 408961.0}, {"date": "2021-10-11", "close": 23.16, "volume": 452062.0}, {"date": "2021-10-12", "close": 23.27, "volume": 274703.0}, {"date": "2021-10-13", "close": 23.07, "volume": 614929.0}, {"date": "2021-10-14", "close": 23.26, "volume": 608916.0}, {"date": "2021-10-15", "close": 24.0, "volume": 2289865.0}, {"date": "2021-10-18", "close": 24.87, "volume": 891774.0}, {"date": "2021-10-19", "close": 24.58, "volume": 375708.0}, {"date": "2021-10-20", "close": 24.37, "volume": 248843.0}, {"date": "2021-10-21", "close": 23.73, "volume": 378095.0}, {"date": "2021-10-22", "close": 23.97, "volume": 335306.0}, {"date": "2021-10-25", "close": 23.96, "volume": 371005.0}, {"date": "2021-10-26", "close": 23.81, "volume": 232470.0}, {"date": "2021-10-27", "close": 22.33, "volume": 626123.0}, {"date": "2021-10-28", "close": 22.42, "volume": 528494.0}, {"date": "2021-10-29", "close": 22.05, "volume": 415584.0}, {"date": "2021-11-01", "close": 22.44, "volume": 561327.0}, {"date": "2021-11-02", "close": 22.55, "volume": 403905.0}, {"date": "2021-11-03", "close": 21.88, "volume": 366505.0}, {"date": "2021-11-04", "close": 22.36, "volume": 486901.0}, {"date": "2021-11-05", "close": 22.98, "volume": 226157.0}, {"date": "2021-11-08", "close": 22.88, "volume": 824427.0}, {"date": "2021-11-09", "close": 22.83, "volume": 528155.0}, {"date": "2021-11-10", "close": 22.6, "volume": 1002602.0}, {"date": "2021-11-11", "close": 22.56, "volume": 233273.0}, {"date": "2021-11-12", "close": 22.54, "volume": 345200.0}, {"date": "2021-11-15", "close": 22.64, "volume": 520929.0}, {"date": "2021-11-16", "close": 24.03, "volume": 671142.0}, {"date": "2021-11-17", "close": 23.01, "volume": 658881.0}, {"date": "2021-11-18", "close": 23.55, "volume": 404288.0}, {"date": "2021-11-19", "close": 22.21, "volume": 365998.0}, {"date": "2021-11-22", "close": 22.2, "volume": 487899.0}, {"date": "2021-11-23", "close": 22.96, "volume": 389784.0}, {"date": "2021-11-24", "close": 23.2, "volume": 150854.0}, {"date": "2021-11-26", "close": 21.49, "volume": 443486.0}, {"date": "2021-11-29", "close": 21.89, "volume": 477396.0}, {"date": "2021-11-30", "close": 21.56, "volume": 536982.0}, {"date": "2021-12-01", "close": 20.66, "volume": 560423.0}, {"date": "2021-12-02", "close": 21.35, "volume": 186722.0}, {"date": "2021-12-03", "close": 21.18, "volume": 200166.0}, {"date": "2021-12-06", "close": 21.86, "volume": 281750.0}, {"date": "2021-12-07", "close": 22.23, "volume": 519500.0}, {"date": "2021-12-08", "close": 22.27, "volume": 245752.0}, {"date": "2021-12-09", "close": 21.76, "volume": 915954.0}, {"date": "2021-12-10", "close": 21.62, "volume": 363527.0}, {"date": "2021-12-13", "close": 21.03, "volume": 456980.0}, {"date": "2021-12-14", "close": 20.54, "volume": 326716.0}, {"date": "2021-12-15", "close": 20.59, "volume": 404812.0}, {"date": "2021-12-16", "close": 20.68, "volume": 294935.0}, {"date": "2021-12-17", "close": 20.47, "volume": 748818.0}, {"date": "2021-12-20", "close": 20.42, "volume": 437556.0}, {"date": "2021-12-21", "close": 21.13, "volume": 269531.0}, {"date": "2021-12-22", "close": 21.15, "volume": 484467.0}, {"date": "2021-12-23", "close": 21.11, "volume": 269098.0}, {"date": "2021-12-27", "close": 22.2, "volume": 490534.0}, {"date": "2021-12-28", "close": 21.96, "volume": 381611.0}, {"date": "2021-12-29", "close": 21.69, "volume": 285937.0}, {"date": "2021-12-30", "close": 21.6, "volume": 226012.0}, {"date": "2021-12-31", "close": 21.31, "volume": 209306.0}, {"date": "2022-01-03", "close": 22.44, "volume": 352863.0}, {"date": "2022-01-04", "close": 23.99, "volume": 2660738.0}, {"date": "2022-01-05", "close": 24.51, "volume": 1401680.0}, {"date": "2022-01-06", "close": 25.33, "volume": 1273754.0}, {"date": "2022-01-07", "close": 25.26, "volume": 629392.0}, {"date": "2022-01-10", "close": 25.2, "volume": 592757.0}, {"date": "2022-01-11", "close": 26.03, "volume": 1137214.0}, {"date": "2022-01-12", "close": 26.3, "volume": 866490.0}, {"date": "2022-01-13", "close": 26.28, "volume": 719633.0}, {"date": "2022-01-14", "close": 26.5, "volume": 837378.0}, {"date": "2022-01-18", "close": 27.02, "volume": 1248118.0}, {"date": "2022-01-19", "close": 26.82, "volume": 709790.0}, {"date": "2022-01-20", "close": 26.25, "volume": 1002269.0}, {"date": "2022-01-21", "close": 25.06, "volume": 1108262.0}, {"date": "2022-01-24", "close": 25.66, "volume": 1446851.0}, {"date": "2022-01-25", "close": 26.49, "volume": 1061546.0}, {"date": "2022-01-26", "close": 27.0, "volume": 1061813.0}, {"date": "2022-01-27", "close": 27.25, "volume": 655782.0}, {"date": "2022-01-28", "close": 26.68, "volume": 672682.0}, {"date": "2022-01-31", "close": 27.04, "volume": 527447.0}, {"date": "2022-02-01", "close": 27.66, "volume": 517179.0}, {"date": "2022-02-02", "close": 27.42, "volume": 483654.0}, {"date": "2022-02-03", "close": 26.93, "volume": 502961.0}, {"date": "2022-02-04", "close": 27.01, "volume": 679425.0}, {"date": "2022-02-07", "close": 27.26, "volume": 453253.0}, {"date": "2022-02-08", "close": 26.53, "volume": 474298.0}, {"date": "2022-02-09", "close": 26.8, "volume": 429383.0}, {"date": "2022-02-10", "close": 27.02, "volume": 463460.0}, {"date": "2022-02-11", "close": 28.14, "volume": 572745.0}, {"date": "2022-02-14", "close": 27.59, "volume": 284545.0}, {"date": "2022-02-15", "close": 27.15, "volume": 526754.0}, {"date": "2022-02-16", "close": 27.21, "volume": 459608.0}, {"date": "2022-02-17", "close": 26.59, "volume": 495862.0}, {"date": "2022-02-18", "close": 26.21, "volume": 447854.0}, {"date": "2022-02-22", "close": 25.8, "volume": 531664.0}, {"date": "2022-02-23", "close": 27.55, "volume": 710957.0}, {"date": "2022-02-24", "close": 28.55, "volume": 1588119.0}, {"date": "2022-02-25", "close": 28.49, "volume": 757740.0}, {"date": "2022-02-28", "close": 29.41, "volume": 814613.0}, {"date": "2022-03-01", "close": 29.57, "volume": 606321.0}, {"date": "2022-03-02", "close": 29.56, "volume": 812778.0}, {"date": "2022-03-03", "close": 29.44, "volume": 792013.0}, {"date": "2022-03-04", "close": 30.04, "volume": 1067427.0}, {"date": "2022-03-07", "close": 28.9, "volume": 1052423.0}, {"date": "2022-03-08", "close": 29.05, "volume": 1146149.0}, {"date": "2022-03-09", "close": 28.71, "volume": 536750.0}, {"date": "2022-03-10", "close": 29.69, "volume": 433355.0}, {"date": "2022-03-11", "close": 28.7, "volume": 465470.0}, {"date": "2022-03-14", "close": 28.25, "volume": 519735.0}, {"date": "2022-03-15", "close": 27.81, "volume": 556737.0}, {"date": "2022-03-16", "close": 27.99, "volume": 245494.0}, {"date": "2022-03-17", "close": 29.7, "volume": 368430.0}, {"date": "2022-03-18", "close": 29.56, "volume": 416357.0}, {"date": "2022-03-21", "close": 29.89, "volume": 709456.0}, {"date": "2022-03-22", "close": 29.63, "volume": 406321.0}, {"date": "2022-03-23", "close": 29.93, "volume": 421667.0}, {"date": "2022-03-24", "close": 30.03, "volume": 393255.0}, {"date": "2022-03-25", "close": 31.51, "volume": 661014.0}, {"date": "2022-03-28", "close": 30.82, "volume": 422852.0}, {"date": "2022-03-29", "close": 30.44, "volume": 421451.0}, {"date": "2022-03-30", "close": 29.93, "volume": 416738.0}, {"date": "2022-03-31", "close": 29.57, "volume": 502123.0}, {"date": "2022-04-01", "close": 29.98, "volume": 338538.0}, {"date": "2022-04-04", "close": 30.51, "volume": 433067.0}, {"date": "2022-04-05", "close": 30.81, "volume": 555350.0}, {"date": "2022-04-06", "close": 31.22, "volume": 686259.0}, {"date": "2022-04-07", "close": 31.17, "volume": 416465.0}, {"date": "2022-04-08", "close": 31.29, "volume": 372596.0}, {"date": "2022-04-11", "close": 30.48, "volume": 414998.0}, {"date": "2022-04-12", "close": 30.22, "volume": 318283.0}, {"date": "2022-04-13", "close": 31.36, "volume": 285665.0}, {"date": "2022-04-14", "close": 31.48, "volume": 199600.0}, {"date": "2022-04-18", "close": 31.75, "volume": 268105.0}, {"date": "2022-04-19", "close": 31.25, "volume": 226775.0}, {"date": "2022-04-20", "close": 31.98, "volume": 321916.0}, {"date": "2022-04-21", "close": 30.52, "volume": 262400.0}, {"date": "2022-04-22", "close": 30.15, "volume": 513671.0}, {"date": "2022-04-25", "close": 29.01, "volume": 730502.0}, {"date": "2022-04-26", "close": 28.1, "volume": 322269.0}, {"date": "2022-04-27", "close": 28.65, "volume": 310134.0}, {"date": "2022-04-28", "close": 28.97, "volume": 474837.0}, {"date": "2022-04-29", "close": 28.73, "volume": 501970.0}, {"date": "2022-05-02", "close": 28.17, "volume": 813072.0}, {"date": "2022-05-03", "close": 31.0, "volume": 958325.0}, {"date": "2022-05-04", "close": 31.39, "volume": 513417.0}, {"date": "2022-05-05", "close": 30.31, "volume": 443017.0}, {"date": "2022-05-06", "close": 30.52, "volume": 611753.0}, {"date": "2022-05-09", "close": 27.93, "volume": 981505.0}, {"date": "2022-05-10", "close": 28.41, "volume": 642026.0}, {"date": "2022-05-11", "close": 27.8, "volume": 503102.0}, {"date": "2022-05-12", "close": 27.82, "volume": 690515.0}, {"date": "2022-05-13", "close": 28.4, "volume": 447462.0}, {"date": "2022-05-16", "close": 28.96, "volume": 554861.0}, {"date": "2022-05-17", "close": 29.9, "volume": 358131.0}, {"date": "2022-05-18", "close": 29.5, "volume": 634939.0}, {"date": "2022-05-19", "close": 29.05, "volume": 557566.0}, {"date": "2022-05-20", "close": 29.18, "volume": 356965.0}, {"date": "2022-05-23", "close": 29.8, "volume": 448631.0}, {"date": "2022-05-24", "close": 29.67, "volume": 222852.0}, {"date": "2022-05-25", "close": 30.76, "volume": 437617.0}, {"date": "2022-05-26", "close": 31.66, "volume": 400978.0}, {"date": "2022-05-27", "close": 32.63, "volume": 395861.0}, {"date": "2022-05-31", "close": 33.56, "volume": 1132010.0}, {"date": "2022-06-01", "close": 33.82, "volume": 583066.0}, {"date": "2022-06-02", "close": 33.95, "volume": 555108.0}, {"date": "2022-06-03", "close": 34.75, "volume": 573291.0}, {"date": "2022-06-06", "close": 34.83, "volume": 401308.0}, {"date": "2022-06-07", "close": 35.39, "volume": 554111.0}, {"date": "2022-06-08", "close": 35.14, "volume": 428586.0}, {"date": "2022-06-09", "close": 34.55, "volume": 246741.0}, {"date": "2022-06-10", "close": 34.31, "volume": 320395.0}, {"date": "2022-06-13", "close": 33.07, "volume": 783052.0}, {"date": "2022-06-14", "close": 33.1, "volume": 662207.0}, {"date": "2022-06-15", "close": 32.68, "volume": 324106.0}, {"date": "2022-06-16", "close": 31.62, "volume": 709468.0}, {"date": "2022-06-17", "close": 28.75, "volume": 1687735.0}, {"date": "2022-06-21", "close": 29.29, "volume": 864127.0}, {"date": "2022-06-22", "close": 26.47, "volume": 1264027.0}, {"date": "2022-06-23", "close": 24.88, "volume": 1317808.0}, {"date": "2022-06-24", "close": 25.26, "volume": 1095750.0}, {"date": "2022-06-27", "close": 26.62, "volume": 796662.0}, {"date": "2022-06-28", "close": 27.77, "volume": 970494.0}, {"date": "2022-06-29", "close": 26.38, "volume": 824145.0}, {"date": "2022-06-30", "close": 26.68, "volume": 833180.0}, {"date": "2022-07-01", "close": 27.3, "volume": 568789.0}, {"date": "2022-07-05", "close": 25.2, "volume": 716512.0}, {"date": "2022-07-06", "close": 23.91, "volume": 1210272.0}, {"date": "2022-07-07", "close": 25.8, "volume": 604571.0}, {"date": "2022-07-08", "close": 25.75, "volume": 309695.0}, {"date": "2022-07-11", "close": 25.66, "volume": 313466.0}, {"date": "2022-07-12", "close": 24.82, "volume": 353409.0}, {"date": "2022-07-13", "close": 25.8, "volume": 430309.0}, {"date": "2022-07-14", "close": 24.91, "volume": 511996.0}, {"date": "2022-07-15", "close": 25.41, "volume": 282676.0}, {"date": "2022-07-18", "close": 25.94, "volume": 481709.0}, {"date": "2022-07-19", "close": 26.98, "volume": 369837.0}, {"date": "2022-07-20", "close": 27.56, "volume": 356949.0}, {"date": "2022-07-21", "close": 27.02, "volume": 415957.0}, {"date": "2022-07-22", "close": 26.84, "volume": 400818.0}, {"date": "2022-07-25", "close": 28.36, "volume": 595771.0}, {"date": "2022-07-26", "close": 28.79, "volume": 459737.0}, {"date": "2022-07-27", "close": 29.6, "volume": 391210.0}, {"date": "2022-07-28", "close": 29.67, "volume": 391685.0}, {"date": "2022-07-29", "close": 30.74, "volume": 714612.0}, {"date": "2022-08-01", "close": 29.65, "volume": 809270.0}, {"date": "2022-08-02", "close": 30.67, "volume": 1168139.0}, {"date": "2022-08-03", "close": 29.43, "volume": 655669.0}, {"date": "2022-08-04", "close": 28.19, "volume": 802140.0}, {"date": "2022-08-05", "close": 28.9, "volume": 589096.0}, {"date": "2022-08-08", "close": 29.29, "volume": 567670.0}, {"date": "2022-08-09", "close": 29.64, "volume": 551910.0}, {"date": "2022-08-10", "close": 30.17, "volume": 723239.0}, {"date": "2022-08-11", "close": 31.36, "volume": 691073.0}, {"date": "2022-08-12", "close": 31.72, "volume": 902847.0}, {"date": "2022-08-15", "close": 29.87, "volume": 780280.0}, {"date": "2022-08-16", "close": 29.39, "volume": 551472.0}, {"date": "2022-08-17", "close": 29.41, "volume": 370182.0}, {"date": "2022-08-18", "close": 30.86, "volume": 455644.0}, {"date": "2022-08-19", "close": 29.92, "volume": 347836.0}, {"date": "2022-08-22", "close": 31.67, "volume": 1668644.0}, {"date": "2022-08-23", "close": 32.26, "volume": 1484445.0}, {"date": "2022-08-24", "close": 32.46, "volume": 614005.0}, {"date": "2022-08-25", "close": 32.34, "volume": 407740.0}, {"date": "2022-08-26", "close": 31.53, "volume": 480522.0}, {"date": "2022-08-29", "close": 31.9, "volume": 574022.0}, {"date": "2022-08-30", "close": 30.75, "volume": 628760.0}, {"date": "2022-08-31", "close": 30.52, "volume": 519320.0}, {"date": "2022-09-01", "close": 29.68, "volume": 470383.0}, {"date": "2022-09-02", "close": 30.58, "volume": 291579.0}, {"date": "2022-09-06", "close": 30.21, "volume": 305530.0}, {"date": "2022-09-07", "close": 29.63, "volume": 394864.0}, {"date": "2022-09-08", "close": 30.41, "volume": 290305.0}, {"date": "2022-09-09", "close": 31.15, "volume": 532989.0}, {"date": "2022-09-12", "close": 31.44, "volume": 396444.0}, {"date": "2022-09-13", "close": 31.06, "volume": 274214.0}, {"date": "2022-09-14", "close": 32.79, "volume": 537714.0}, {"date": "2022-09-15", "close": 31.97, "volume": 486277.0}, {"date": "2022-09-16", "close": 31.52, "volume": 613787.0}, {"date": "2022-09-19", "close": 30.69, "volume": 497871.0}, {"date": "2022-09-20", "close": 30.99, "volume": 255326.0}, {"date": "2022-09-21", "close": 30.3, "volume": 290942.0}, {"date": "2022-09-22", "close": 29.61, "volume": 480123.0}, {"date": "2022-09-23", "close": 26.87, "volume": 771948.0}, {"date": "2022-09-26", "close": 25.81, "volume": 991667.0}, {"date": "2022-09-27", "close": 26.22, "volume": 860339.0}, {"date": "2022-09-28", "close": 28.6, "volume": 462055.0}, {"date": "2022-09-29", "close": 28.39, "volume": 308954.0}, {"date": "2022-09-30", "close": 28.66, "volume": 301574.0}, {"date": "2022-10-03", "close": 30.21, "volume": 410649.0}, {"date": "2022-10-04", "close": 31.04, "volume": 540013.0}, {"date": "2022-10-05", "close": 31.5, "volume": 273798.0}, {"date": "2022-10-06", "close": 31.8, "volume": 250813.0}, {"date": "2022-10-07", "close": 31.71, "volume": 349874.0}, {"date": "2022-10-10", "close": 32.34, "volume": 1073132.0}, {"date": "2022-10-11", "close": 31.95, "volume": 606366.0}, {"date": "2022-10-12", "close": 32.25, "volume": 294578.0}, {"date": "2022-10-13", "close": 32.55, "volume": 599677.0}, {"date": "2022-10-14", "close": 31.31, "volume": 347144.0}, {"date": "2022-10-17", "close": 31.81, "volume": 237546.0}, {"date": "2022-10-18", "close": 32.39, "volume": 293657.0}, {"date": "2022-10-19", "close": 32.91, "volume": 731893.0}, {"date": "2022-10-20", "close": 32.75, "volume": 377505.0}, {"date": "2022-10-21", "close": 33.04, "volume": 333869.0}, {"date": "2022-10-24", "close": 32.99, "volume": 353587.0}, {"date": "2022-10-25", "close": 33.01, "volume": 335094.0}, {"date": "2022-10-26", "close": 33.7, "volume": 390901.0}, {"date": "2022-10-27", "close": 32.76, "volume": 481833.0}, {"date": "2022-10-28", "close": 33.1, "volume": 286428.0}, {"date": "2022-10-31", "close": 33.35, "volume": 347357.0}, {"date": "2022-11-01", "close": 33.58, "volume": 299092.0}, {"date": "2022-11-02", "close": 33.76, "volume": 676039.0}, {"date": "2022-11-03", "close": 34.1, "volume": 839149.0}, {"date": "2022-11-04", "close": 34.35, "volume": 876259.0}, {"date": "2022-11-07", "close": 35.42, "volume": 899219.0}, {"date": "2022-11-08", "close": 34.26, "volume": 1133173.0}, {"date": "2022-11-09", "close": 32.3, "volume": 977783.0}, {"date": "2022-11-10", "close": 32.96, "volume": 1036607.0}, {"date": "2022-11-11", "close": 33.33, "volume": 664341.0}, {"date": "2022-11-14", "close": 33.25, "volume": 746074.0}, {"date": "2022-11-15", "close": 33.4, "volume": 822460.0}, {"date": "2022-11-16", "close": 32.74, "volume": 461595.0}, {"date": "2022-11-17", "close": 32.68, "volume": 463039.0}, {"date": "2022-11-18", "close": 32.33, "volume": 341615.0}, {"date": "2022-11-21", "close": 31.36, "volume": 600912.0}, {"date": "2022-11-22", "close": 32.5, "volume": 497985.0}, {"date": "2022-11-23", "close": 32.63, "volume": 310401.0}, {"date": "2022-11-25", "close": 32.78, "volume": 275414.0}, {"date": "2022-11-28", "close": 32.25, "volume": 695540.0}, {"date": "2022-11-29", "close": 32.51, "volume": 396685.0}, {"date": "2022-11-30", "close": 33.03, "volume": 423761.0}, {"date": "2022-12-01", "close": 32.85, "volume": 333160.0}, {"date": "2022-12-02", "close": 33.24, "volume": 269603.0}, {"date": "2022-12-05", "close": 32.35, "volume": 400290.0}, {"date": "2022-12-06", "close": 31.22, "volume": 390841.0}, {"date": "2022-12-07", "close": 31.3, "volume": 365584.0}, {"date": "2022-12-08", "close": 30.57, "volume": 412103.0}, {"date": "2022-12-09", "close": 29.67, "volume": 317721.0}, {"date": "2022-12-12", "close": 30.89, "volume": 493747.0}, {"date": "2022-12-13", "close": 31.91, "volume": 347579.0}, {"date": "2022-12-14", "close": 31.26, "volume": 367246.0}, {"date": "2022-12-15", "close": 31.24, "volume": 242139.0}, {"date": "2022-12-16", "close": 30.33, "volume": 593974.0}, {"date": "2022-12-19", "close": 30.23, "volume": 291534.0}, {"date": "2022-12-20", "close": 31.17, "volume": 625577.0}, {"date": "2022-12-21", "close": 31.71, "volume": 271753.0}, {"date": "2022-12-22", "close": 30.41, "volume": 316945.0}, {"date": "2022-12-23", "close": 32.22, "volume": 239479.0}, {"date": "2022-12-27", "close": 32.27, "volume": 280123.0}, {"date": "2022-12-28", "close": 31.12, "volume": 290906.0}, {"date": "2022-12-29", "close": 31.9, "volume": 187748.0}, {"date": "2022-12-30", "close": 31.79, "volume": 225224.0}, {"date": "2023-01-03", "close": 29.02, "volume": 802074.0}, {"date": "2023-01-04", "close": 28.71, "volume": 548431.0}, {"date": "2023-01-05", "close": 29.17, "volume": 302852.0}, {"date": "2023-01-06", "close": 30.37, "volume": 309230.0}, {"date": "2023-01-09", "close": 31.55, "volume": 368377.0}, {"date": "2023-01-10", "close": 31.71, "volume": 255259.0}, {"date": "2023-01-11", "close": 31.93, "volume": 401409.0}, {"date": "2023-01-12", "close": 33.34, "volume": 541478.0}, {"date": "2023-01-13", "close": 33.25, "volume": 261748.0}, {"date": "2023-01-17", "close": 32.63, "volume": 323010.0}, {"date": "2023-01-18", "close": 31.29, "volume": 323780.0}, {"date": "2023-01-19", "close": 32.34, "volume": 218594.0}, {"date": "2023-01-20", "close": 32.27, "volume": 288003.0}, {"date": "2023-01-23", "close": 32.69, "volume": 603619.0}, {"date": "2023-01-24", "close": 32.9, "volume": 318052.0}, {"date": "2023-01-25", "close": 32.97, "volume": 192634.0}, {"date": "2023-01-26", "close": 32.95, "volume": 819068.0}, {"date": "2023-01-27", "close": 32.62, "volume": 259200.0}, {"date": "2023-01-30", "close": 31.67, "volume": 386503.0}, {"date": "2023-01-31", "close": 31.75, "volume": 324415.0}, {"date": "2023-02-01", "close": 30.85, "volume": 559710.0}, {"date": "2023-02-02", "close": 30.24, "volume": 508655.0}, {"date": "2023-02-03", "close": 30.23, "volume": 353904.0}, {"date": "2023-02-06", "close": 30.17, "volume": 276744.0}, {"date": "2023-02-07", "close": 31.33, "volume": 329297.0}, {"date": "2023-02-08", "close": 31.08, "volume": 247518.0}, {"date": "2023-02-09", "close": 30.04, "volume": 335486.0}, {"date": "2023-02-10", "close": 31.4, "volume": 475418.0}, {"date": "2023-02-13", "close": 31.56, "volume": 317069.0}, {"date": "2023-02-14", "close": 32.42, "volume": 270519.0}, {"date": "2023-02-15", "close": 31.62, "volume": 258155.0}, {"date": "2023-02-16", "close": 31.55, "volume": 178653.0}, {"date": "2023-02-17", "close": 30.03, "volume": 379222.0}, {"date": "2023-02-21", "close": 29.51, "volume": 333333.0}, {"date": "2023-02-22", "close": 29.32, "volume": 493124.0}, {"date": "2023-02-23", "close": 29.63, "volume": 521331.0}, {"date": "2023-02-24", "close": 28.86, "volume": 455273.0}, {"date": "2023-02-27", "close": 29.18, "volume": 220536.0}, {"date": "2023-02-28", "close": 28.63, "volume": 466100.0}, {"date": "2023-03-01", "close": 29.91, "volume": 460813.0}, {"date": "2023-03-02", "close": 30.14, "volume": 530552.0}, {"date": "2023-03-03", "close": 30.35, "volume": 266554.0}, {"date": "2023-03-06", "close": 30.0, "volume": 321938.0}, {"date": "2023-03-07", "close": 29.44, "volume": 208498.0}, {"date": "2023-03-08", "close": 29.25, "volume": 301322.0}, {"date": "2023-03-09", "close": 29.06, "volume": 360024.0}, {"date": "2023-03-10", "close": 28.56, "volume": 448410.0}, {"date": "2023-03-13", "close": 27.84, "volume": 527261.0}, {"date": "2023-03-14", "close": 27.86, "volume": 528418.0}, {"date": "2023-03-15", "close": 26.42, "volume": 863745.0}, {"date": "2023-03-16", "close": 26.86, "volume": 770911.0}, {"date": "2023-03-17", "close": 27.03, "volume": 780665.0}, {"date": "2023-03-20", "close": 27.41, "volume": 463022.0}, {"date": "2023-03-21", "close": 27.98, "volume": 518848.0}, {"date": "2023-03-22", "close": 27.41, "volume": 412848.0}, {"date": "2023-03-23", "close": 26.92, "volume": 373610.0}, {"date": "2023-03-24", "close": 26.765, "volume": 416265.0}, {"date": "2023-03-27", "close": 27.58, "volume": 283429.0}, {"date": "2023-03-28", "close": 27.82, "volume": 281707.0}, {"date": "2023-03-29", "close": 28.16, "volume": 291222.0}, {"date": "2023-03-30", "close": 27.93, "volume": 291397.0}, {"date": "2023-03-31", "close": 28.0, "volume": 276454.0}, {"date": "2023-04-03", "close": 29.71, "volume": 513784.0}, {"date": "2023-04-04", "close": 29.36, "volume": 329123.0}, {"date": "2023-04-05", "close": 29.8, "volume": 322440.0}, {"date": "2023-04-06", "close": 29.92, "volume": 406693.0}, {"date": "2023-04-10", "close": 30.13, "volume": 329074.0}, {"date": "2023-04-11", "close": 30.46, "volume": 352031.0}, {"date": "2023-04-12", "close": 30.58, "volume": 280559.0}, {"date": "2023-04-13", "close": 30.6, "volume": 897793.0}, {"date": "2023-04-14", "close": 30.84, "volume": 252744.0}, {"date": "2023-04-17", "close": 30.55, "volume": 457273.0}, {"date": "2023-04-18", "close": 29.74, "volume": 2151684.0}, {"date": "2023-04-19", "close": 29.46, "volume": 433764.0}, {"date": "2023-04-20", "close": 28.87, "volume": 268328.0}, {"date": "2023-04-21", "close": 28.71, "volume": 216828.0}, {"date": "2023-04-24", "close": 29.6, "volume": 275178.0}, {"date": "2023-04-25", "close": 29.07, "volume": 377094.0}, {"date": "2023-04-26", "close": 28.33, "volume": 181867.0}, {"date": "2023-04-27", "close": 28.43, "volume": 185691.0}, {"date": "2023-04-28", "close": 29.44, "volume": 353548.0}, {"date": "2023-05-01", "close": 29.1, "volume": 256418.0}, {"date": "2023-05-02", "close": 28.08, "volume": 738819.0}, {"date": "2023-05-03", "close": 27.43, "volume": 646219.0}, {"date": "2023-05-04", "close": 26.81, "volume": 634598.0}, {"date": "2023-05-05", "close": 27.54, "volume": 257854.0}, {"date": "2023-05-08", "close": 27.0, "volume": 425433.0}, {"date": "2023-05-09", "close": 27.1, "volume": 259404.0}, {"date": "2023-05-10", "close": 26.77, "volume": 257507.0}, {"date": "2023-05-11", "close": 26.13, "volume": 229542.0}, {"date": "2023-05-12", "close": 26.22, "volume": 257150.0}, {"date": "2023-05-15", "close": 26.92, "volume": 252563.0}, {"date": "2023-05-16", "close": 26.42, "volume": 263755.0}, {"date": "2023-05-17", "close": 26.76, "volume": 178725.0}, {"date": "2023-05-18", "close": 27.1, "volume": 286106.0}, {"date": "2023-05-19", "close": 27.17, "volume": 242180.0}, {"date": "2023-05-22", "close": 27.24, "volume": 226512.0}, {"date": "2023-05-23", "close": 27.39, "volume": 165283.0}, {"date": "2023-05-24", "close": 27.45, "volume": 165894.0}, {"date": "2023-05-25", "close": 26.61, "volume": 248792.0}, {"date": "2023-05-26", "close": 26.38, "volume": 192785.0}, {"date": "2023-05-30", "close": 26.07, "volume": 245573.0}, {"date": "2023-05-31", "close": 25.78, "volume": 467659.0}, {"date": "2023-06-01", "close": 25.97, "volume": 379398.0}, {"date": "2023-06-02", "close": 26.5, "volume": 248669.0}, {"date": "2023-06-05", "close": 26.27, "volume": 253646.0}, {"date": "2023-06-06", "close": 26.25, "volume": 335137.0}, {"date": "2023-06-07", "close": 26.32, "volume": 523586.0}, {"date": "2023-06-08", "close": 26.01, "volume": 537042.0}, {"date": "2023-06-09", "close": 25.96, "volume": 423907.0}, {"date": "2023-06-12", "close": 25.19, "volume": 394110.0}, {"date": "2023-06-13", "close": 24.97, "volume": 457967.0}, {"date": "2023-06-14", "close": 25.21, "volume": 451349.0}, {"date": "2023-06-15", "close": 24.9, "volume": 625992.0}, {"date": "2023-06-16", "close": 24.86, "volume": 739734.0}, {"date": "2023-06-20", "close": 24.93, "volume": 552108.0}, {"date": "2023-06-21", "close": 25.39, "volume": 490425.0}, {"date": "2023-06-22", "close": 25.23, "volume": 298905.0}, {"date": "2023-06-23", "close": 25.0, "volume": 463432.0}, {"date": "2023-06-26", "close": 25.81, "volume": 357284.0}, {"date": "2023-06-27", "close": 25.9, "volume": 387368.0}, {"date": "2023-06-28", "close": 26.3, "volume": 257103.0}, {"date": "2023-06-29", "close": 26.76, "volume": 258579.0}, {"date": "2023-06-30", "close": 26.83, "volume": 286982.0}, {"date": "2023-07-03", "close": 26.2, "volume": 412041.0}, {"date": "2023-07-05", "close": 25.81, "volume": 316020.0}, {"date": "2023-07-06", "close": 25.11, "volume": 366014.0}, {"date": "2023-07-07", "close": 25.48, "volume": 301585.0}, {"date": "2023-07-10", "close": 25.27, "volume": 471240.0}, {"date": "2023-07-11", "close": 25.83, "volume": 1126714.0}, {"date": "2023-07-12", "close": 26.02, "volume": 507775.0}, {"date": "2023-07-13", "close": 26.43, "volume": 386844.0}, {"date": "2023-07-14", "close": 25.44, "volume": 349321.0}, {"date": "2023-07-17", "close": 25.48, "volume": 262054.0}, {"date": "2023-07-18", "close": 25.9, "volume": 341923.0}, {"date": "2023-07-19", "close": 25.69, "volume": 358740.0}, {"date": "2023-07-20", "close": 25.8, "volume": 254497.0}, {"date": "2023-07-21", "close": 26.135, "volume": 476984.0}, {"date": "2023-07-24", "close": 26.63, "volume": 483206.0}, {"date": "2023-07-25", "close": 26.91, "volume": 446609.0}, {"date": "2023-07-26", "close": 26.43, "volume": 340172.0}, {"date": "2023-07-27", "close": 25.99, "volume": 413932.0}, {"date": "2023-07-28", "close": 26.63, "volume": 343745.0}, {"date": "2023-07-31", "close": 27.12, "volume": 428129.0}, {"date": "2023-08-01", "close": 28.72, "volume": 630086.0}, {"date": "2023-08-02", "close": 28.19, "volume": 481756.0}, {"date": "2023-08-03", "close": 28.82, "volume": 354924.0}, {"date": "2023-08-04", "close": 28.8, "volume": 317626.0}, {"date": "2023-08-07", "close": 29.19, "volume": 535254.0}, {"date": "2023-08-08", "close": 29.28, "volume": 263610.0}, {"date": "2023-08-09", "close": 29.16, "volume": 380648.0}, {"date": "2023-08-10", "close": 28.51, "volume": 284775.0}, {"date": "2023-08-11", "close": 28.58, "volume": 233136.0}, {"date": "2023-08-14", "close": 28.48, "volume": 200533.0}, {"date": "2023-08-15", "close": 28.1, "volume": 283527.0}, {"date": "2023-08-16", "close": 27.92, "volume": 209686.0}, {"date": "2023-08-17", "close": 27.99, "volume": 281985.0}, {"date": "2023-08-18", "close": 28.14, "volume": 356947.0}, {"date": "2023-08-21", "close": 27.75, "volume": 281694.0}, {"date": "2023-08-22", "close": 27.45, "volume": 305658.0}, {"date": "2023-08-23", "close": 27.35, "volume": 201212.0}, {"date": "2023-08-24", "close": 27.0, "volume": 256546.0}, {"date": "2023-08-25", "close": 27.17, "volume": 204386.0}, {"date": "2023-08-28", "close": 27.86, "volume": 282276.0}, {"date": "2023-08-29", "close": 28.02, "volume": 157353.0}, {"date": "2023-08-30", "close": 28.21, "volume": 300282.0}, {"date": "2023-08-31", "close": 27.82, "volume": 374954.0}, {"date": "2023-09-01", "close": 28.35, "volume": 281483.0}, {"date": "2023-09-05", "close": 28.51, "volume": 386681.0}, {"date": "2023-09-06", "close": 28.85, "volume": 477761.0}, {"date": "2023-09-07", "close": 28.64, "volume": 269348.0}, {"date": "2023-09-08", "close": 28.86, "volume": 463651.0}, {"date": "2023-09-11", "close": 28.56, "volume": 279937.0}, {"date": "2023-09-12", "close": 28.63, "volume": 257818.0}, {"date": "2023-09-13", "close": 28.66, "volume": 254768.0}, {"date": "2023-09-14", "close": 28.53, "volume": 199764.0}, {"date": "2023-09-15", "close": 28.52, "volume": 475720.0}, {"date": "2023-09-18", "close": 28.36, "volume": 270355.0}, {"date": "2023-09-19", "close": 27.88, "volume": 497620.0}, {"date": "2023-09-20", "close": 28.35, "volume": 525661.0}, {"date": "2023-09-21", "close": 28.0, "volume": 308426.0}, {"date": "2023-09-22", "close": 27.63, "volume": 273562.0}, {"date": "2023-09-25", "close": 28.01, "volume": 257000.0}, {"date": "2023-09-26", "close": 27.6, "volume": 155747.0}, {"date": "2023-09-27", "close": 28.28, "volume": 299467.0}, {"date": "2023-09-28", "close": 28.4, "volume": 301099.0}, {"date": "2023-09-29", "close": 27.88, "volume": 409917.0}, {"date": "2023-10-02", "close": 27.58, "volume": 361441.0}, {"date": "2023-10-03", "close": 27.48, "volume": 199282.0}, {"date": "2023-10-04", "close": 27.22, "volume": 519167.0}, {"date": "2023-10-05", "close": 27.02, "volume": 205830.0}, {"date": "2023-10-06", "close": 27.42, "volume": 142818.0}, {"date": "2023-10-09", "close": 28.14, "volume": 300755.0}, {"date": "2023-10-10", "close": 28.0, "volume": 254667.0}, {"date": "2023-10-11", "close": 28.14, "volume": 518925.0}, {"date": "2023-10-12", "close": 28.51, "volume": 364256.0}, {"date": "2023-10-13", "close": 29.21, "volume": 539559.0}, {"date": "2023-10-16", "close": 29.36, "volume": 269104.0}, {"date": "2023-10-17", "close": 29.44, "volume": 199475.0}, {"date": "2023-10-18", "close": 29.445, "volume": 315366.0}, {"date": "2023-10-19", "close": 29.52, "volume": 293717.0}, {"date": "2023-10-20", "close": 29.5, "volume": 240476.0}, {"date": "2023-10-23", "close": 29.07, "volume": 433548.0}, {"date": "2023-10-24", "close": 29.04, "volume": 226408.0}, {"date": "2023-10-25", "close": 29.34, "volume": 406883.0}, {"date": "2023-10-26", "close": 28.91, "volume": 234275.0}, {"date": "2023-10-27", "close": 28.63, "volume": 174252.0}, {"date": "2023-10-30", "close": 28.73, "volume": 175279.0}, {"date": "2023-10-31", "close": 28.48, "volume": 280300.0}, {"date": "2023-11-01", "close": 28.23, "volume": 313504.0}, {"date": "2023-11-02", "close": 28.61, "volume": 243304.0}, {"date": "2023-11-03", "close": 28.32, "volume": 575952.0}, {"date": "2023-11-06", "close": 28.17, "volume": 371069.0}, {"date": "2023-11-07", "close": 29.18, "volume": 888141.0}, {"date": "2023-11-08", "close": 29.0, "volume": 744780.0}, {"date": "2023-11-09", "close": 29.2, "volume": 661527.0}, {"date": "2023-11-10", "close": 30.15, "volume": 994118.0}, {"date": "2023-11-13", "close": 31.28, "volume": 991037.0}, {"date": "2023-11-14", "close": 30.3, "volume": 4555886.0}, {"date": "2023-11-15", "close": 29.9, "volume": 1150337.0}, {"date": "2023-11-16", "close": 29.23, "volume": 1413332.0}, {"date": "2023-11-17", "close": 30.41, "volume": 1775877.0}, {"date": "2023-11-20", "close": 30.53, "volume": 1407075.0}, {"date": "2023-11-21", "close": 30.13, "volume": 548121.0}, {"date": "2023-11-22", "close": 30.34, "volume": 686595.0}, {"date": "2023-11-24", "close": 31.01, "volume": 572164.0}, {"date": "2023-11-27", "close": 30.8, "volume": 605237.0}, {"date": "2023-11-28", "close": 30.55, "volume": 915698.0}, {"date": "2023-11-29", "close": 30.6, "volume": 586535.0}, {"date": "2023-11-30", "close": 30.82, "volume": 1225831.0}, {"date": "2023-12-01", "close": 30.66, "volume": 494776.0}, {"date": "2023-12-04", "close": 30.71, "volume": 1026950.0}, {"date": "2023-12-05", "close": 30.17, "volume": 982568.0}, {"date": "2023-12-06", "close": 29.33, "volume": 1117485.0}, {"date": "2023-12-07", "close": 29.5, "volume": 803299.0}, {"date": "2023-12-08", "close": 30.14, "volume": 1070974.0}, {"date": "2023-12-11", "close": 29.82, "volume": 805058.0}, {"date": "2023-12-12", "close": 29.94, "volume": 974772.0}, {"date": "2023-12-13", "close": 30.05, "volume": 3772469.0}, {"date": "2023-12-14", "close": 30.65, "volume": 2592910.0}, {"date": "2023-12-15", "close": 30.54, "volume": 2702441.0}, {"date": "2023-12-18", "close": 31.35, "volume": 2463176.0}, {"date": "2023-12-19", "close": 32.08, "volume": 2669039.0}, {"date": "2023-12-20", "close": 31.65, "volume": 970262.0}, {"date": "2023-12-21", "close": 31.81, "volume": 604377.0}, {"date": "2023-12-22", "close": 31.45, "volume": 519882.0}, {"date": "2023-12-26", "close": 31.7, "volume": 823978.0}, {"date": "2023-12-27", "close": 31.6, "volume": 371401.0}, {"date": "2023-12-28", "close": 31.39, "volume": 536497.0}, {"date": "2023-12-29", "close": 31.38, "volume": 683023.0}, {"date": "2024-01-02", "close": 30.92, "volume": 869857.0}, {"date": "2024-01-03", "close": 31.79, "volume": 780462.0}, {"date": "2024-01-04", "close": 31.61, "volume": 1092879.0}, {"date": "2024-01-05", "close": 31.43, "volume": 465822.0}, {"date": "2024-01-08", "close": 31.22, "volume": 541739.0}, {"date": "2024-01-09", "close": 31.15, "volume": 335497.0}, {"date": "2024-01-10", "close": 31.31, "volume": 428413.0}, {"date": "2024-01-11", "close": 31.25, "volume": 452234.0}, {"date": "2024-01-12", "close": 31.33, "volume": 650550.0}, {"date": "2024-01-16", "close": 30.69, "volume": 404658.0}, {"date": "2024-01-17", "close": 30.69, "volume": 386591.0}, {"date": "2024-01-18", "close": 30.51, "volume": 443597.0}, {"date": "2024-01-19", "close": 30.74, "volume": 649952.0}, {"date": "2024-01-22", "close": 30.74, "volume": 548261.0}, {"date": "2024-01-23", "close": 30.53, "volume": 598049.0}, {"date": "2024-01-24", "close": 30.7, "volume": 605893.0}, {"date": "2024-01-25", "close": 31.28, "volume": 426625.0}, {"date": "2024-01-26", "close": 31.32, "volume": 627893.0}, {"date": "2024-01-29", "close": 31.31, "volume": 315470.0}, {"date": "2024-01-30", "close": 31.53, "volume": 399782.0}, {"date": "2024-01-31", "close": 31.22, "volume": 503143.0}, {"date": "2024-02-01", "close": 31.21, "volume": 706762.0}, {"date": "2024-02-02", "close": 31.25, "volume": 639636.0}, {"date": "2024-02-05", "close": 31.16, "volume": 356575.0}, {"date": "2024-02-06", "close": 31.5, "volume": 601352.0}, {"date": "2024-02-07", "close": 31.65, "volume": 801693.0}, {"date": "2024-02-08", "close": 31.72, "volume": 383668.0}, {"date": "2024-02-09", "close": 31.71, "volume": 456917.0}, {"date": "2024-02-12", "close": 32.695, "volume": 1047733.0}, {"date": "2024-02-13", "close": 32.77, "volume": 886160.0}, {"date": "2024-02-14", "close": 33.27, "volume": 1219491.0}, {"date": "2024-02-15", "close": 34.5, "volume": 1372214.0}, {"date": "2024-02-16", "close": 35.4, "volume": 819255.0}, {"date": "2024-02-20", "close": 35.18, "volume": 1244522.0}, {"date": "2024-02-21", "close": 35.72, "volume": 2197381.0}, {"date": "2024-02-22", "close": 36.5, "volume": 1046679.0}, {"date": "2024-02-23", "close": 36.02, "volume": 650023.0}, {"date": "2024-02-26", "close": 35.72, "volume": 396168.0}, {"date": "2024-02-27", "close": 35.78, "volume": 507576.0}, {"date": "2024-02-28", "close": 35.66, "volume": 389248.0}, {"date": "2024-02-29", "close": 36.14, "volume": 407996.0}, {"date": "2024-03-01", "close": 36.63, "volume": 517945.0}, {"date": "2024-03-04", "close": 37.22, "volume": 1438227.0}, {"date": "2024-03-05", "close": 38.34, "volume": 1019987.0}, {"date": "2024-03-06", "close": 35.2, "volume": 7597618.0}, {"date": "2024-03-07", "close": 35.0, "volume": 1828749.0}, {"date": "2024-03-08", "close": 35.18, "volume": 1626048.0}, {"date": "2024-03-11", "close": 35.48, "volume": 1348353.0}, {"date": "2024-03-12", "close": 35.58, "volume": 1226294.0}, {"date": "2024-03-13", "close": 35.91, "volume": 1331586.0}, {"date": "2024-03-14", "close": 36.1, "volume": 1327144.0}, {"date": "2024-03-15", "close": 35.83, "volume": 6948539.0}, {"date": "2024-03-18", "close": 36.61, "volume": 1241924.0}, {"date": "2024-03-19", "close": 37.33, "volume": 1119410.0}, {"date": "2024-03-20", "close": 37.27, "volume": 763861.0}, {"date": "2024-03-21", "close": 37.69, "volume": 517795.0}, {"date": "2024-03-22", "close": 37.59, "volume": 672195.0}, {"date": "2024-03-25", "close": 38.0, "volume": 853590.0}, {"date": "2024-03-26", "close": 37.47, "volume": 838060.0}, {"date": "2024-03-27", "close": 37.86, "volume": 1089649.0}, {"date": "2024-03-28", "close": 38.46, "volume": 1294279.0}, {"date": "2024-04-01", "close": 38.1, "volume": 651288.0}, {"date": "2024-04-02", "close": 38.37, "volume": 945316.0}, {"date": "2024-04-03", "close": 38.23, "volume": 1019687.0}, {"date": "2024-04-04", "close": 38.34, "volume": 555380.0}, {"date": "2024-04-05", "close": 39.24, "volume": 867127.0}, {"date": "2024-04-08", "close": 39.51, "volume": 460381.0}, {"date": "2024-04-09", "close": 40.14, "volume": 744967.0}, {"date": "2024-04-10", "close": 40.26, "volume": 644128.0}, {"date": "2024-04-11", "close": 40.8, "volume": 1013285.0}, {"date": "2024-04-12", "close": 40.4, "volume": 668776.0}, {"date": "2024-04-15", "close": 39.95, "volume": 772041.0}, {"date": "2024-04-16", "close": 39.41, "volume": 1267206.0}, {"date": "2024-04-17", "close": 38.92, "volume": 681248.0}, {"date": "2024-04-18", "close": 38.92, "volume": 763698.0}, {"date": "2024-04-19", "close": 39.04, "volume": 488501.0}, {"date": "2024-04-22", "close": 39.14, "volume": 442915.0}, {"date": "2024-04-23", "close": 39.98, "volume": 693505.0}, {"date": "2024-04-24", "close": 39.88, "volume": 566946.0}, {"date": "2024-04-25", "close": 39.55, "volume": 796052.0}, {"date": "2024-04-26", "close": 39.71, "volume": 581552.0}, {"date": "2024-04-29", "close": 39.59, "volume": 558787.0}, {"date": "2024-04-30", "close": 38.16, "volume": 1026429.0}, {"date": "2024-05-01", "close": 37.13, "volume": 1637037.0}, {"date": "2024-05-02", "close": 37.15, "volume": 914687.0}, {"date": "2024-05-03", "close": 37.62, "volume": 840551.0}, {"date": "2024-05-06", "close": 37.46, "volume": 854632.0}, {"date": "2024-05-07", "close": 37.44, "volume": 622122.0}, {"date": "2024-05-08", "close": 37.22, "volume": 857899.0}, {"date": "2024-05-09", "close": 37.82, "volume": 556560.0}, {"date": "2024-05-10", "close": 37.79, "volume": 484714.0}, {"date": "2024-05-13", "close": 37.25, "volume": 591820.0}, {"date": "2024-05-14", "close": 37.05, "volume": 590316.0}, {"date": "2024-05-15", "close": 37.12, "volume": 537779.0}, {"date": "2024-05-16", "close": 37.24, "volume": 671218.0}, {"date": "2024-05-17", "close": 37.67, "volume": 293339.0}, {"date": "2024-05-20", "close": 38.14, "volume": 537347.0}, {"date": "2024-05-21", "close": 38.24, "volume": 597204.0}, {"date": "2024-05-22", "close": 37.54, "volume": 422068.0}, {"date": "2024-05-23", "close": 37.43, "volume": 500424.0}, {"date": "2024-05-24", "close": 37.82, "volume": 487964.0}, {"date": "2024-05-28", "close": 38.73, "volume": 948439.0}, {"date": "2024-05-29", "close": 38.44, "volume": 528680.0}, {"date": "2024-05-30", "close": 38.2, "volume": 370805.0}, {"date": "2024-05-31", "close": 38.46, "volume": 1052896.0}, {"date": "2024-06-03", "close": 36.55, "volume": 834612.0}, {"date": "2024-06-04", "close": 36.24, "volume": 662077.0}, {"date": "2024-06-05", "close": 36.13, "volume": 625078.0}, {"date": "2024-06-06", "close": 36.46, "volume": 590825.0}, {"date": "2024-06-07", "close": 36.41, "volume": 443476.0}, {"date": "2024-06-10", "close": 37.51, "volume": 796302.0}, {"date": "2024-06-11", "close": 37.93, "volume": 805639.0}, {"date": "2024-06-12", "close": 38.19, "volume": 921637.0}, {"date": "2024-06-13", "close": 37.44, "volume": 849857.0}, {"date": "2024-06-14", "close": 35.93, "volume": 644535.0}, {"date": "2024-06-17", "close": 36.12, "volume": 747425.0}, {"date": "2024-06-18", "close": 36.29, "volume": 706553.0}, {"date": "2024-06-20", "close": 36.85, "volume": 1001083.0}, {"date": "2024-06-21", "close": 35.98, "volume": 3335653.0}, {"date": "2024-06-24", "close": 37.26, "volume": 746898.0}, {"date": "2024-06-25", "close": 37.1, "volume": 882597.0}, {"date": "2024-06-26", "close": 37.35, "volume": 1011118.0}, {"date": "2024-06-27", "close": 37.84, "volume": 643373.0}, {"date": "2024-06-28", "close": 37.53, "volume": 6466122.0}, {"date": "2024-07-01", "close": 38.14, "volume": 1130154.0}, {"date": "2024-07-02", "close": 38.99, "volume": 983375.0}, {"date": "2024-07-03", "close": 39.56, "volume": 663953.0}, {"date": "2024-07-05", "close": 38.99, "volume": 1495544.0}, {"date": "2024-07-08", "close": 39.2, "volume": 505115.0}, {"date": "2024-07-09", "close": 38.94, "volume": 693975.0}, {"date": "2024-07-10", "close": 39.57, "volume": 805008.0}, {"date": "2024-07-11", "close": 39.98, "volume": 564379.0}, {"date": "2024-07-12", "close": 39.63, "volume": 620813.0}, {"date": "2024-07-15", "close": 40.82, "volume": 429131.0}, {"date": "2024-07-16", "close": 41.25, "volume": 533723.0}, {"date": "2024-07-17", "close": 41.15, "volume": 833333.0}, {"date": "2024-07-18", "close": 42.35, "volume": 2236499.0}, {"date": "2024-07-19", "close": 42.93, "volume": 1736007.0}, {"date": "2024-07-22", "close": 42.83, "volume": 2030912.0}, {"date": "2024-07-23", "close": 42.34, "volume": 1024421.0}, {"date": "2024-07-24", "close": 41.78, "volume": 1147756.0}, {"date": "2024-07-25", "close": 42.22, "volume": 1029468.0}, {"date": "2024-07-26", "close": 42.3, "volume": 684634.0}, {"date": "2024-07-29", "close": 41.57, "volume": 968778.0}, {"date": "2024-07-30", "close": 41.96, "volume": 676194.0}, {"date": "2024-07-31", "close": 42.67, "volume": 790512.0}, {"date": "2024-08-01", "close": 41.92, "volume": 838378.0}, {"date": "2024-08-02", "close": 40.25, "volume": 1471851.0}, {"date": "2024-08-05", "close": 39.27, "volume": 1243276.0}, {"date": "2024-08-06", "close": 43.08, "volume": 2130597.0}, {"date": "2024-08-07", "close": 44.18, "volume": 1244495.0}, {"date": "2024-08-08", "close": 45.74, "volume": 971678.0}, {"date": "2024-08-09", "close": 45.42, "volume": 596315.0}, {"date": "2024-08-12", "close": 46.78, "volume": 592708.0}, {"date": "2024-08-13", "close": 46.28, "volume": 915990.0}, {"date": "2024-08-14", "close": 46.83, "volume": 1022717.0}, {"date": "2024-08-15", "close": 47.68, "volume": 849055.0}, {"date": "2024-08-16", "close": 46.85, "volume": 687887.0}, {"date": "2024-08-19", "close": 47.33, "volume": 734379.0}, {"date": "2024-08-20", "close": 46.21, "volume": 679843.0}, {"date": "2024-08-21", "close": 46.63, "volume": 526822.0}, {"date": "2024-08-22", "close": 46.42, "volume": 564570.0}, {"date": "2024-08-23", "close": 47.41, "volume": 757696.0}, {"date": "2024-08-26", "close": 48.44, "volume": 852089.0}, {"date": "2024-08-27", "close": 47.91, "volume": 584819.0}, {"date": "2024-08-28", "close": 47.95, "volume": 572763.0}, {"date": "2024-08-29", "close": 48.26, "volume": 825066.0}, {"date": "2024-08-30", "close": 47.6, "volume": 1205033.0}, {"date": "2024-09-03", "close": 46.43, "volume": 986268.0}, {"date": "2024-09-04", "close": 46.35, "volume": 900767.0}, {"date": "2024-09-05", "close": 46.43, "volume": 1006241.0}, {"date": "2024-09-06", "close": 45.6, "volume": 1173204.0}, {"date": "2024-09-09", "close": 46.87, "volume": 3333523.0}, {"date": "2024-09-10", "close": 44.79, "volume": 2035697.0}, {"date": "2024-09-11", "close": 45.13, "volume": 1001335.0}, {"date": "2024-09-12", "close": 43.35, "volume": 7379200.0}, {"date": "2024-09-13", "close": 42.97, "volume": 1985876.0}, {"date": "2024-09-16", "close": 43.32, "volume": 2120592.0}, {"date": "2024-09-17", "close": 44.84, "volume": 1762485.0}, {"date": "2024-09-18", "close": 45.04, "volume": 1751186.0}, {"date": "2024-09-19", "close": 45.45, "volume": 2093822.0}, {"date": "2024-09-20", "close": 45.66, "volume": 14601690.0}, {"date": "2024-09-23", "close": 46.92, "volume": 1706511.0}, {"date": "2024-09-24", "close": 47.53, "volume": 1005992.0}, {"date": "2024-09-25", "close": 47.07, "volume": 1127159.0}, {"date": "2024-09-26", "close": 44.0, "volume": 2052045.0}, {"date": "2024-09-27", "close": 44.86, "volume": 3459595.0}, {"date": "2024-09-30", "close": 45.11, "volume": 1350463.0}, {"date": "2024-10-01", "close": 46.4, "volume": 1436260.0}, {"date": "2024-10-02", "close": 46.96, "volume": 962573.0}, {"date": "2024-10-03", "close": 48.51, "volume": 2105241.0}, {"date": "2024-10-04", "close": 50.22, "volume": 1552903.0}, {"date": "2024-10-07", "close": 51.29, "volume": 1192974.0}, {"date": "2024-10-08", "close": 50.48, "volume": 1143797.0}, {"date": "2024-10-09", "close": 50.8, "volume": 903063.0}, {"date": "2024-10-10", "close": 50.45, "volume": 690078.0}, {"date": "2024-10-11", "close": 52.09, "volume": 1107608.0}, {"date": "2024-10-14", "close": 51.97, "volume": 674836.0}, {"date": "2024-10-15", "close": 50.29, "volume": 775649.0}, {"date": "2024-10-16", "close": 51.36, "volume": 631997.0}, {"date": "2024-10-17", "close": 51.91, "volume": 470736.0}, {"date": "2024-10-18", "close": 51.29, "volume": 673679.0}, {"date": "2024-10-21", "close": 51.63, "volume": 720482.0}, {"date": "2024-10-22", "close": 52.74, "volume": 724639.0}, {"date": "2024-10-23", "close": 51.74, "volume": 678181.0}, {"date": "2024-10-24", "close": 52.46, "volume": 460245.0}, {"date": "2024-10-25", "close": 52.33, "volume": 622344.0}, {"date": "2024-10-28", "close": 51.36, "volume": 750258.0}, {"date": "2024-10-29", "close": 51.18, "volume": 658952.0}, {"date": "2024-10-30", "close": 51.89, "volume": 525043.0}, {"date": "2024-10-31", "close": 51.9, "volume": 672961.0}, {"date": "2024-11-01", "close": 52.16, "volume": 851139.0}, {"date": "2024-11-04", "close": 52.94, "volume": 1223112.0}, {"date": "2024-11-05", "close": 52.63, "volume": 1489838.0}, {"date": "2024-11-06", "close": 55.42, "volume": 1251079.0}, {"date": "2024-11-07", "close": 54.78, "volume": 893243.0}, {"date": "2024-11-08", "close": 54.45, "volume": 824281.0}, {"date": "2024-11-11", "close": 53.68, "volume": 994471.0}, {"date": "2024-11-12", "close": 52.83, "volume": 801044.0}, {"date": "2024-11-13", "close": 52.48, "volume": 715837.0}, {"date": "2024-11-14", "close": 51.36, "volume": 891776.0}, {"date": "2024-11-15", "close": 50.84, "volume": 772407.0}, {"date": "2024-11-18", "close": 52.69, "volume": 626412.0}, {"date": "2024-11-19", "close": 53.23, "volume": 538601.0}, {"date": "2024-11-20", "close": 54.01, "volume": 671883.0}, {"date": "2024-11-21", "close": 54.69, "volume": 709087.0}, {"date": "2024-11-22", "close": 56.55, "volume": 883496.0}, {"date": "2024-11-25", "close": 54.2, "volume": 1546340.0}, {"date": "2024-11-26", "close": 54.26, "volume": 858091.0}, {"date": "2024-11-27", "close": 53.94, "volume": 643558.0}, {"date": "2024-11-29", "close": 54.11, "volume": 379066.0}, {"date": "2024-12-02", "close": 54.26, "volume": 807553.0}, {"date": "2024-12-03", "close": 54.37, "volume": 413124.0}, {"date": "2024-12-04", "close": 52.05, "volume": 761269.0}, {"date": "2024-12-05", "close": 52.46, "volume": 551608.0}, {"date": "2024-12-06", "close": 51.01, "volume": 1138663.0}, {"date": "2024-12-09", "close": 50.84, "volume": 915741.0}, {"date": "2024-12-10", "close": 50.41, "volume": 597474.0}, {"date": "2024-12-11", "close": 50.71, "volume": 1339731.0}, {"date": "2024-12-12", "close": 51.22, "volume": 819887.0}, {"date": "2024-12-13", "close": 51.19, "volume": 807233.0}, {"date": "2024-12-16", "close": 51.16, "volume": 799673.0}, {"date": "2024-12-17", "close": 50.24, "volume": 876914.0}, {"date": "2024-12-18", "close": 48.26, "volume": 1047060.0}, {"date": "2024-12-19", "close": 47.98, "volume": 794108.0}, {"date": "2024-12-20", "close": 47.64, "volume": 2933193.0}, {"date": "2024-12-23", "close": 47.86, "volume": 818160.0}, {"date": "2024-12-24", "close": 48.3, "volume": 312350.0}, {"date": "2024-12-26", "close": 48.21, "volume": 408959.0}, {"date": "2024-12-27", "close": 48.05, "volume": 648900.0}, {"date": "2024-12-30", "close": 48.61, "volume": 765492.0}, {"date": "2024-12-31", "close": 49.07, "volume": 703750.0}, {"date": "2025-01-02", "close": 49.87, "volume": 544255.0}, {"date": "2025-01-03", "close": 51.07, "volume": 378286.0}, {"date": "2025-01-06", "close": 50.51, "volume": 726248.0}, {"date": "2025-01-07", "close": 50.07, "volume": 951628.0}, {"date": "2025-01-08", "close": 50.2, "volume": 924326.0}, {"date": "2025-01-10", "close": 49.65, "volume": 1000269.0}, {"date": "2025-01-13", "close": 50.81, "volume": 1083378.0}, {"date": "2025-01-14", "close": 50.37, "volume": 699891.0}, {"date": "2025-01-15", "close": 51.42, "volume": 1211192.0}, {"date": "2025-01-16", "close": 50.94, "volume": 707065.0}, {"date": "2025-01-17", "close": 51.37, "volume": 681522.0}, {"date": "2025-01-21", "close": 50.2, "volume": 835711.0}, {"date": "2025-01-22", "close": 49.7, "volume": 958545.0}, {"date": "2025-01-23", "close": 48.31, "volume": 1200595.0}, {"date": "2025-01-24", "close": 47.66, "volume": 1095697.0}, {"date": "2025-01-27", "close": 46.59, "volume": 770281.0}, {"date": "2025-01-28", "close": 46.39, "volume": 715143.0}, {"date": "2025-01-29", "close": 46.84, "volume": 648726.0}, {"date": "2025-01-30", "close": 46.24, "volume": 738938.0}, {"date": "2025-01-31", "close": 46.9, "volume": 14415800.0}, {"date": "2025-02-03", "close": 47.85, "volume": 9390449.0}, {"date": "2025-02-04", "close": 48.7, "volume": 3919421.0}, {"date": "2025-02-05", "close": 50.01, "volume": 2358000.0}, {"date": "2025-02-06", "close": 49.71, "volume": 2016452.0}, {"date": "2025-02-07", "close": 49.38, "volume": 1063179.0}, {"date": "2025-02-10", "close": 50.6, "volume": 1341066.0}, {"date": "2025-02-11", "close": 51.14, "volume": 1377204.0}, {"date": "2025-02-12", "close": 50.07, "volume": 1352618.0}, {"date": "2025-02-13", "close": 50.0, "volume": 1886542.0}, {"date": "2025-02-14", "close": 49.41, "volume": 1164524.0}, {"date": "2025-02-18", "close": 50.36, "volume": 1138394.0}, {"date": "2025-02-19", "close": 50.47, "volume": 1046149.0}, {"date": "2025-02-20", "close": 50.18, "volume": 954129.0}, {"date": "2025-02-21", "close": 48.33, "volume": 2936482.0}, {"date": "2025-02-24", "close": 47.31, "volume": 2112933.0}, {"date": "2025-02-25", "close": 45.04, "volume": 2855466.0}, {"date": "2025-02-26", "close": 44.64, "volume": 2400503.0}, {"date": "2025-02-27", "close": 45.54, "volume": 1252330.0}, {"date": "2025-02-28", "close": 46.57, "volume": 1432795.0}, {"date": "2025-03-03", "close": 45.36, "volume": 2861477.0}, {"date": "2025-03-04", "close": 44.9, "volume": 2225904.0}, {"date": "2025-03-05", "close": 42.97, "volume": 3048778.0}, {"date": "2025-03-06", "close": 41.48, "volume": 1588626.0}, {"date": "2025-03-07", "close": 41.36, "volume": 1702717.0}, {"date": "2025-03-10", "close": 40.35, "volume": 2835796.0}, {"date": "2025-03-11", "close": 41.13, "volume": 1245786.0}, {"date": "2025-03-12", "close": 42.21, "volume": 1742787.0}, {"date": "2025-03-13", "close": 41.46, "volume": 1096548.0}, {"date": "2025-03-14", "close": 43.3, "volume": 810158.0}, {"date": "2025-03-17", "close": 43.73, "volume": 683956.0}, {"date": "2025-03-18", "close": 43.79, "volume": 967880.0}, {"date": "2025-03-19", "close": 45.2, "volume": 1308341.0}, {"date": "2025-03-20", "close": 45.37, "volume": 1130521.0}, {"date": "2025-03-21", "close": 44.23, "volume": 3753973.0}, {"date": "2025-03-24", "close": 45.63, "volume": 880351.0}, {"date": "2025-03-25", "close": 45.17, "volume": 1055638.0}, {"date": "2025-03-26", "close": 45.22, "volume": 1232575.0}, {"date": "2025-03-27", "close": 44.4, "volume": 1009507.0}, {"date": "2025-03-28", "close": 44.19, "volume": 1348798.0}, {"date": "2025-03-31", "close": 45.15, "volume": 2077953.0}, {"date": "2025-04-01", "close": 45.57, "volume": 1275596.0}, {"date": "2025-04-02", "close": 45.94, "volume": 817412.0}, {"date": "2025-04-03", "close": 41.56, "volume": 1471796.0}, {"date": "2025-04-04", "close": 37.64, "volume": 2515521.0}, {"date": "2025-04-07", "close": 37.6, "volume": 3043531.0}, {"date": "2025-04-08", "close": 36.59, "volume": 2329285.0}, {"date": "2025-04-09", "close": 39.63, "volume": 2572797.0}, {"date": "2025-04-10", "close": 36.5, "volume": 1648146.0}, {"date": "2025-04-11", "close": 37.58, "volume": 1277779.0}, {"date": "2025-04-14", "close": 37.54, "volume": 697174.0}, {"date": "2025-04-15", "close": 38.12, "volume": 973538.0}, {"date": "2025-04-16", "close": 39.08, "volume": 1214711.0}, {"date": "2025-04-17", "close": 41.37, "volume": 2105892.0}, {"date": "2025-04-21", "close": 39.56, "volume": 1554774.0}, {"date": "2025-04-22", "close": 40.67, "volume": 548609.0}, {"date": "2025-04-23", "close": 40.42, "volume": 1110950.0}, {"date": "2025-04-24", "close": 41.0, "volume": 438657.0}, {"date": "2025-04-25", "close": 41.58, "volume": 496000.0}, {"date": "2025-04-28", "close": 42.12, "volume": 624151.0}, {"date": "2025-04-29", "close": 41.7, "volume": 637328.0}, {"date": "2025-04-30", "close": 40.33, "volume": 1274447.0}, {"date": "2025-05-01", "close": 41.52, "volume": 849487.0}, {"date": "2025-05-02", "close": 42.08, "volume": 726993.0}, {"date": "2025-05-05", "close": 41.41, "volume": 1401724.0}, {"date": "2025-05-06", "close": 39.97, "volume": 1610266.0}, {"date": "2025-05-07", "close": 39.35, "volume": 1879245.0}, {"date": "2025-05-08", "close": 40.89, "volume": 1053602.0}, {"date": "2025-05-09", "close": 40.57, "volume": 769203.0}, {"date": "2025-05-12", "close": 42.19, "volume": 1161650.0}, {"date": "2025-05-13", "close": 43.18, "volume": 1278268.0}, {"date": "2025-05-14", "close": 42.75, "volume": 915704.0}, {"date": "2025-05-15", "close": 41.12, "volume": 808789.0}, {"date": "2025-05-16", "close": 41.36, "volume": 612118.0}, {"date": "2025-05-19", "close": 41.28, "volume": 676139.0}, {"date": "2025-05-20", "close": 41.36, "volume": 855671.0}, {"date": "2025-05-21", "close": 40.46, "volume": 499261.0}, {"date": "2025-05-22", "close": 40.01, "volume": 633968.0}, {"date": "2025-05-23", "close": 39.67, "volume": 681900.0}, {"date": "2025-05-27", "close": 40.14, "volume": 798196.0}, {"date": "2025-05-28", "close": 40.34, "volume": 1030933.0}, {"date": "2025-05-29", "close": 40.07, "volume": 665260.0}, {"date": "2025-05-30", "close": 39.69, "volume": 960350.0}, {"date": "2025-06-02", "close": 39.97, "volume": 851835.0}, {"date": "2025-06-03", "close": 41.43, "volume": 5317194.0}, {"date": "2025-06-04", "close": 40.14, "volume": 2541608.0}, {"date": "2025-06-05", "close": 40.19, "volume": 2024890.0}, {"date": "2025-06-06", "close": 41.33, "volume": 1446394.0}, {"date": "2025-06-09", "close": 41.31, "volume": 1127648.0}, {"date": "2025-06-10", "close": 41.19, "volume": 1461125.0}, {"date": "2025-06-11", "close": 41.89, "volume": 1592070.0}, {"date": "2025-06-12", "close": 41.37, "volume": 1521113.0}, {"date": "2025-06-13", "close": 42.52, "volume": 2676981.0}, {"date": "2025-06-16", "close": 41.42, "volume": 1509105.0}, {"date": "2025-06-17", "close": 41.73, "volume": 1159683.0}, {"date": "2025-06-18", "close": 40.84, "volume": 1251103.0}, {"date": "2025-06-20", "close": 40.72, "volume": 1500445.0}, {"date": "2025-06-23", "close": 38.68, "volume": 1894387.0}, {"date": "2025-06-24", "close": 38.59, "volume": 1856033.0}, {"date": "2025-06-25", "close": 38.07, "volume": 1554134.0}, {"date": "2025-06-26", "close": 38.55, "volume": 1268331.0}, {"date": "2025-06-27", "close": 38.22, "volume": 3091823.0}, {"date": "2025-06-30", "close": 38.13, "volume": 2448192.0}, {"date": "2025-07-01", "close": 38.25, "volume": 1464415.0}, {"date": "2025-07-02", "close": 38.76, "volume": 1601293.0}, {"date": "2025-07-03", "close": 38.05, "volume": 1274865.0}, {"date": "2025-07-07", "close": 36.56, "volume": 3502419.0}, {"date": "2025-07-08", "close": 37.83, "volume": 2237515.0}, {"date": "2025-07-09", "close": 37.22, "volume": 1629534.0}, {"date": "2025-07-10", "close": 37.12, "volume": 1738759.0}, {"date": "2025-07-11", "close": 38.57, "volume": 2037007.0}, {"date": "2025-07-14", "close": 37.55, "volume": 1778014.0}, {"date": "2025-07-15", "close": 37.1, "volume": 1216830.0}, {"date": "2025-07-16", "close": 36.53, "volume": 1267098.0}, {"date": "2025-07-17", "close": 38.06, "volume": 1456019.0}, {"date": "2025-07-18", "close": 38.71, "volume": 1443243.0}, {"date": "2025-07-21", "close": 37.46, "volume": 1591240.0}, {"date": "2025-07-22", "close": 37.58, "volume": 1397713.0}, {"date": "2025-07-23", "close": 37.73, "volume": 1244945.0}, {"date": "2025-07-24", "close": 37.97, "volume": 1195188.0}, {"date": "2025-07-25", "close": 37.91, "volume": 984156.0}, {"date": "2025-07-28", "close": 38.09, "volume": 1126015.0}, {"date": "2025-07-29", "close": 37.83, "volume": 2082000.0}, {"date": "2025-07-30", "close": 37.53, "volume": 1440313.0}, {"date": "2025-07-31", "close": 37.66, "volume": 1405833.0}, {"date": "2025-08-01", "close": 36.6, "volume": 2257347.0}, {"date": "2025-08-04", "close": 37.5, "volume": 1898267.0}, {"date": "2025-08-05", "close": 37.44, "volume": 3828132.0}, {"date": "2025-08-06", "close": 38.32, "volume": 3879753.0}, {"date": "2025-08-07", "close": 37.73, "volume": 2269284.0}, {"date": "2025-08-08", "close": 37.81, "volume": 2542610.0}, {"date": "2025-08-11", "close": 37.29, "volume": 1681768.0}, {"date": "2025-08-12", "close": 38.17, "volume": 2038779.0}, {"date": "2025-08-13", "close": 38.68, "volume": 1840737.0}, {"date": "2025-08-14", "close": 38.43, "volume": 2841301.0}, {"date": "2025-08-15", "close": 37.79, "volume": 2293874.0}, {"date": "2025-08-18", "close": 37.24, "volume": 9159341.0}, {"date": "2025-08-19", "close": 37.37, "volume": 2335033.0}, {"date": "2025-08-20", "close": 37.22, "volume": 3371579.0}, {"date": "2025-08-21", "close": 37.16, "volume": 2645830.0}, {"date": "2025-08-22", "close": 38.99, "volume": 1824048.0}, {"date": "2025-08-25", "close": 39.45, "volume": 2143007.0}, {"date": "2025-08-26", "close": 38.97, "volume": 2289697.0}, {"date": "2025-08-27", "close": 39.27, "volume": 2161408.0}, {"date": "2025-08-28", "close": 40.31, "volume": 1563639.0}, {"date": "2025-08-29", "close": 39.845, "volume": 1333622.0}, {"date": "2025-09-02", "close": 39.55, "volume": 2608392.0}, {"date": "2025-09-03", "close": 38.1, "volume": 1871494.0}, {"date": "2025-09-04", "close": 39.05, "volume": 2216441.0}, {"date": "2025-09-05", "close": 37.28, "volume": 2812454.0}, {"date": "2025-09-08", "close": 37.45, "volume": 2331631.0}, {"date": "2025-09-09", "close": 38.18, "volume": 1257326.0}, {"date": "2025-09-10", "close": 39.23, "volume": 1592725.0}, {"date": "2025-09-11", "close": 38.99, "volume": 1418008.0}, {"date": "2025-09-12", "close": 38.57, "volume": 1194371.0}, {"date": "2025-09-15", "close": 37.5, "volume": 1693865.0}, {"date": "2025-09-16", "close": 38.19, "volume": 1693435.0}, {"date": "2025-09-17", "close": 37.86, "volume": 1016137.0}, {"date": "2025-09-18", "close": 37.96, "volume": 1693613.0}, {"date": "2025-09-19", "close": 37.4, "volume": 4335488.0}, {"date": "2025-09-22", "close": 37.34, "volume": 2225656.0}, {"date": "2025-09-23", "close": 38.49, "volume": 1530518.0}, {"date": "2025-09-24", "close": 39.6, "volume": 1667567.0}, {"date": "2025-09-25", "close": 39.6, "volume": 2464001.0}, {"date": "2025-09-26", "close": 39.71, "volume": 2694846.0}, {"date": "2025-09-29", "close": 38.48, "volume": 1751944.0}, {"date": "2025-09-30", "close": 38.22, "volume": 2305008.0}, {"date": "2025-10-01", "close": 38.73, "volume": 1582070.0}, {"date": "2025-10-02", "close": 38.06, "volume": 1255904.0}, {"date": "2025-10-03", "close": 39.01, "volume": 1201670.0}, {"date": "2025-10-06", "close": 38.9, "volume": 1543907.0}, {"date": "2025-10-07", "close": 38.31, "volume": 1396900.0}, {"date": "2025-10-08", "close": 38.31, "volume": 2198297.0}, {"date": "2025-10-09", "close": 37.83, "volume": 1943791.0}, {"date": "2025-10-10", "close": 36.59, "volume": 1968296.0}, {"date": "2025-10-13", "close": 37.11, "volume": 1191651.0}, {"date": "2025-10-14", "close": 36.59, "volume": 1177237.0}, {"date": "2025-10-15", "close": 36.81, "volume": 1412419.0}, {"date": "2025-10-16", "close": 36.22, "volume": 1556357.0}, {"date": "2025-10-17", "close": 36.35, "volume": 1416729.0}, {"date": "2025-10-20", "close": 36.74, "volume": 1469837.0}, {"date": "2025-10-21", "close": 37.22, "volume": 1131662.0}, {"date": "2025-10-22", "close": 37.49, "volume": 1792553.0}, {"date": "2025-10-23", "close": 38.01, "volume": 1951806.0}, {"date": "2025-10-24", "close": 37.26, "volume": 1131835.0}, {"date": "2025-10-27", "close": 37.18, "volume": 1276836.0}, {"date": "2025-10-28", "close": 36.4, "volume": 1145740.0}, {"date": "2025-10-29", "close": 37.12, "volume": 1689050.0}, {"date": "2025-10-30", "close": 37.25, "volume": 1063266.0}, {"date": "2025-10-31", "close": 37.56, "volume": 1224118.0}, {"date": "2025-11-03", "close": 37.82, "volume": 1336957.0}, {"date": "2025-11-04", "close": 36.7, "volume": 2724811.0}, {"date": "2025-11-05", "close": 36.56, "volume": 1478806.0}, {"date": "2025-11-06", "close": 36.86, "volume": 1847627.0}, {"date": "2025-11-07", "close": 37.55, "volume": 1220755.0}, {"date": "2025-11-10", "close": 37.71, "volume": 1432094.0}, {"date": "2025-11-11", "close": 38.51, "volume": 1498806.0}, {"date": "2025-11-12", "close": 37.74, "volume": 1096401.0}, {"date": "2025-11-13", "close": 37.14, "volume": 1191641.0}, {"date": "2025-11-14", "close": 37.95, "volume": 1136769.0}, {"date": "2025-11-17", "close": 36.61, "volume": 1333010.0}, {"date": "2025-11-18", "close": 36.49, "volume": 1712704.0}, {"date": "2025-11-19", "close": 36.4, "volume": 1559879.0}, {"date": "2025-11-20", "close": 35.84, "volume": 1430935.0}, {"date": "2025-11-21", "close": 35.99, "volume": 1747144.0}, {"date": "2025-11-24", "close": 36.28, "volume": 1236052.0}, {"date": "2025-11-25", "close": 36.17, "volume": 2205770.0}, {"date": "2025-11-26", "close": 36.05, "volume": 1360482.0}, {"date": "2025-11-28", "close": 36.53, "volume": 497876.0}, {"date": "2025-12-01", "close": 38.03, "volume": 1919910.0}, {"date": "2025-12-02", "close": 37.77, "volume": 1627414.0}, {"date": "2025-12-03", "close": 39.79, "volume": 1755701.0}, {"date": "2025-12-04", "close": 40.02, "volume": 1626600.0}, {"date": "2025-12-05", "close": 40.65, "volume": 2691948.0}, {"date": "2025-12-08", "close": 40.03, "volume": 1767194.0}, {"date": "2025-12-09", "close": 40.35, "volume": 1534680.0}, {"date": "2025-12-10", "close": 40.78, "volume": 1377388.0}, {"date": "2025-12-11", "close": 40.65, "volume": 1292098.0}, {"date": "2025-12-12", "close": 40.34, "volume": 1350364.0}, {"date": "2025-12-15", "close": 39.43, "volume": 1911175.0}, {"date": "2025-12-16", "close": 38.89, "volume": 2490061.0}, {"date": "2025-12-17", "close": 39.14, "volume": 1660275.0}, {"date": "2025-12-18", "close": 38.23, "volume": 1708287.0}, {"date": "2025-12-19", "close": 37.91, "volume": 4881502.0}, {"date": "2025-12-22", "close": 38.46, "volume": 1763054.0}, {"date": "2025-12-23", "close": 38.32, "volume": 1188923.0}, {"date": "2025-12-24", "close": 38.4, "volume": 1456109.0}, {"date": "2025-12-26", "close": 38.11, "volume": 945800.0}, {"date": "2025-12-29", "close": 38.39, "volume": 1155026.0}, {"date": "2025-12-30", "close": 38.98, "volume": 1180071.0}, {"date": "2025-12-31", "close": 38.63, "volume": 1351673.0}, {"date": "2026-01-02", "close": 38.78, "volume": 1904540.0}, {"date": "2026-01-05", "close": 36.96, "volume": 4315418.0}, {"date": "2026-01-06", "close": 36.87, "volume": 1455856.0}, {"date": "2026-01-07", "close": 35.86, "volume": 1760359.0}, {"date": "2026-01-08", "close": 36.3, "volume": 3902862.0}, {"date": "2026-01-09", "close": 36.54, "volume": 1541480.0}, {"date": "2026-01-12", "close": 36.57, "volume": 1263834.0}, {"date": "2026-01-13", "close": 37.63, "volume": 1949164.0}, {"date": "2026-01-14", "close": 37.93, "volume": 2064614.0}, {"date": "2026-01-15", "close": 37.32, "volume": 1935449.0}, {"date": "2026-01-16", "close": 36.94, "volume": 1667941.0}, {"date": "2026-01-20", "close": 37.28, "volume": 1731812.0}, {"date": "2026-01-21", "close": 39.135, "volume": 3075830.0}, {"date": "2026-01-22", "close": 39.28, "volume": 2339415.0}, {"date": "2026-01-23", "close": 39.63, "volume": 1523086.0}, {"date": "2026-01-26", "close": 39.55, "volume": 1731616.0}, {"date": "2026-01-27", "close": 40.3, "volume": 1807577.0}, {"date": "2026-01-28", "close": 41.22, "volume": 2824086.0}, {"date": "2026-01-29", "close": 41.99, "volume": 4633426.0}, {"date": "2026-01-30", "close": 42.34, "volume": 3079101.0}, {"date": "2026-02-02", "close": 41.12, "volume": 2923345.0}, {"date": "2026-02-03", "close": 41.88, "volume": 2794015.0}, {"date": "2026-02-04", "close": 42.59, "volume": 2156559.0}, {"date": "2026-02-05", "close": 42.19, "volume": 2083568.0}, {"date": "2026-02-06", "close": 42.89, "volume": 2116522.0}, {"date": "2026-02-09", "close": 43.55, "volume": 2275809.0}, {"date": "2026-02-10", "close": 43.22, "volume": 2255645.0}, {"date": "2026-02-11", "close": 43.85, "volume": 3462947.0}, {"date": "2026-02-12", "close": 43.73, "volume": 2201733.0}, {"date": "2026-02-13", "close": 44.25, "volume": 1855021.0}, {"date": "2026-02-17", "close": 44.0, "volume": 1841242.0}, {"date": "2026-02-18", "close": 44.61, "volume": 1439908.0}, {"date": "2026-02-19", "close": 45.09, "volume": 3772926.0}, {"date": "2026-02-20", "close": 45.64, "volume": 5903308.0}, {"date": "2026-02-23", "close": 44.96, "volume": 4256753.0}, {"date": "2026-02-24", "close": 45.49, "volume": 5142376.0}, {"date": "2026-02-25", "close": 45.05, "volume": 2815084.0}, {"date": "2026-02-26", "close": 46.45, "volume": 3569967.0}, {"date": "2026-02-27", "close": 46.54, "volume": 4069681.0}, {"date": "2026-03-02", "close": 47.59, "volume": 3570305.0}, {"date": "2026-03-03", "close": 44.78, "volume": 14805030.0}, {"date": "2026-03-04", "close": 44.65, "volume": 8933486.0}, {"date": "2026-03-05", "close": 43.65, "volume": 7072605.0}, {"date": "2026-03-06", "close": 44.1, "volume": 4836270.0}, {"date": "2026-03-09", "close": 44.14, "volume": 4860177.0}, {"date": "2026-03-10", "close": 43.07, "volume": 3876057.0}, {"date": "2026-03-11", "close": 43.81, "volume": 3841991.0}, {"date": "2026-03-12", "close": 44.2, "volume": 3668515.0}, {"date": "2026-03-13", "close": 44.25, "volume": 2663458.0}, {"date": "2026-03-16", "close": 44.9, "volume": 4304205.0}, {"date": "2026-03-17", "close": 46.2, "volume": 4426652.0}, {"date": "2026-03-18", "close": 47.14, "volume": 4029443.0}, {"date": "2026-03-19", "close": 47.32, "volume": 4083165.0}, {"date": "2026-03-20", "close": 48.09, "volume": 8774962.0}, {"date": "2026-03-23", "close": 47.34, "volume": 3458497.0}, {"date": "2026-03-24", "close": 47.78, "volume": 2520565.0}, {"date": "2026-03-25", "close": 47.46, "volume": 1307410.0}, {"date": "2026-03-26", "close": 47.82, "volume": 1791089.0}, {"date": "2026-03-27", "close": 47.85, "volume": 3038206.0}, {"date": "2026-03-30", "close": 46.71, "volume": 2296860.0}, {"date": "2026-03-31", "close": 46.99, "volume": 3589897.0}, {"date": "2026-04-01", "close": 45.4, "volume": 3734255.0}, {"date": "2026-04-02", "close": 46.47, "volume": 2300375.0}, {"date": "2026-04-06", "close": 46.31, "volume": 1210770.0}, {"date": "2026-04-07", "close": 46.96, "volume": 1365439.0}, {"date": "2026-04-08", "close": 45.62, "volume": 2508782.0}, {"date": "2026-04-09", "close": 44.82, "volume": 1728925.0}, {"date": "2026-04-10", "close": 45.12, "volume": 1166836.0}, {"date": "2026-04-13", "close": 45.63, "volume": 1464839.0}, {"date": "2026-04-14", "close": 45.06, "volume": 1400717.0}, {"date": "2026-04-15", "close": 46.5, "volume": 1831540.0}, {"date": "2026-04-16", "close": 47.25, "volume": 2037464.0}, {"date": "2026-04-17", "close": 45.4, "volume": 3192216.0}, {"date": "2026-04-20", "close": 46.445, "volume": 1674019.0}, {"date": "2026-04-21", "close": 47.01, "volume": 1266483.0}, {"date": "2026-04-22", "close": 47.66, "volume": 1464274.0}, {"date": "2026-04-23", "close": 47.75, "volume": 1472488.0}, {"date": "2026-04-24", "close": 47.57, "volume": 1366490.0}, {"date": "2026-04-27", "close": 47.8, "volume": 940557.0}, {"date": "2026-04-28", "close": 47.84, "volume": 1161665.0}, {"date": "2026-04-29", "close": 48.88, "volume": 1289299.0}, {"date": "2026-04-30", "close": 49.38, "volume": 1355562.0}, {"date": "2026-05-01", "close": 49.9, "volume": 1584379.0}, {"date": "2026-05-04", "close": 50.95, "volume": 1593791.0}, {"date": "2026-05-05", "close": 49.97, "volume": 2699218.0}, {"date": "2026-05-06", "close": 47.69, "volume": 2855049.0}, {"date": "2026-05-07", "close": 46.98, "volume": 1651197.0}, {"date": "2026-05-08", "close": 46.79, "volume": 891144.0}, {"date": "2026-05-11", "close": 47.51, "volume": 1136200.0}, {"date": "2026-05-12", "close": 48.08, "volume": 1434540.0}, {"date": "2026-05-13", "close": 48.36, "volume": 1335925.0}, {"date": "2026-05-14", "close": 47.685, "volume": 1263510.0}, {"date": "2026-05-15", "close": 48.98, "volume": 1413282.0}, {"date": "2026-05-18", "close": 49.12, "volume": 1115013.0}, {"date": "2026-05-19", "close": 48.74, "volume": 1326842.0}, {"date": "2026-05-20", "close": 47.7, "volume": 2090222.0}, {"date": "2026-05-21", "close": 46.95, "volume": 1368096.0}, {"date": "2026-05-22", "close": 46.89, "volume": 1672236.0}, {"date": "2026-05-26", "close": 45.59, "volume": 1390468.0}, {"date": "2026-05-27", "close": 44.85, "volume": 1344876.0}, {"date": "2026-05-28", "close": 45.0, "volume": 1278912.0}, {"date": "2026-05-29", "close": 45.5, "volume": 3049620.0}, {"date": "2026-06-01", "close": 45.61, "volume": 2038596.0}, {"date": "2026-06-02", "close": 46.02, "volume": 1443799.0}, {"date": "2026-06-03", "close": 46.88, "volume": 1597279.0}, {"date": "2026-06-04", "close": 46.37, "volume": 1459863.0}, {"date": "2026-06-05", "close": 45.46, "volume": 1671792.0}, {"date": "2026-06-08", "close": 46.06, "volume": 1789881.0}, {"date": "2026-06-09", "close": 45.12, "volume": 1972980.0}, {"date": "2026-06-10", "close": 44.78, "volume": 2532571.0}, {"date": "2026-06-11", "close": 43.7, "volume": 2454874.0}, {"date": "2026-06-12", "close": 44.38, "volume": 1497497.0}, {"date": "2026-06-15", "close": 43.69, "volume": 1714960.0}, {"date": "2026-06-16", "close": 43.46, "volume": 1981057.0}, {"date": "2026-06-17", "close": 43.36, "volume": 1957555.0}, {"date": "2026-06-18", "close": 43.21, "volume": 4632680.0}, {"date": "2026-06-22", "close": 43.56, "volume": 1682291.0}, {"date": "2026-06-23", "close": 43.68, "volume": 1573924.0}, {"date": "2026-06-24", "close": 43.32, "volume": 1824772.0}, {"date": "2026-06-25", "close": 43.55, "volume": 2000733.0}, {"date": "2026-06-26", "close": 42.57, "volume": 2759564.0}, {"date": "2026-06-29", "close": 42.41, "volume": 2401176.0}, {"date": "2026-06-30", "close": 42.4, "volume": 2094909.0}, {"date": "2026-07-01", "close": 41.22, "volume": 1941832.0}, {"date": "2026-07-02", "close": 40.75, "volume": 2071596.0}, {"date": "2026-07-06", "close": 40.48, "volume": 1990239.0}, {"date": "2026-07-07", "close": 41.62, "volume": 2131971.0}, {"date": "2026-07-08", "close": 42.99, "volume": 2594860.0}, {"date": "2026-07-09", "close": 41.67, "volume": 1642859.0}, {"date": "2026-07-10", "close": 42.03, "volume": 947928.0}, {"date": "2026-07-13", "close": 43.21, "volume": 1255376.0}, {"date": "2026-07-14", "close": 43.0, "volume": 1076430.0}, {"date": "2026-07-15", "close": 43.32, "volume": 1545016.0}, {"date": "2026-07-16", "close": 44.06, "volume": 1836118.0}, {"date": "2026-07-17", "close": 44.38, "volume": 1502193.0}, {"date": "2026-07-20", "close": 44.36, "volume": 1389021.0}, {"date": "2026-07-21", "close": 44.86, "volume": 1029422.0}, {"date": "2026-07-22", "close": 45.27, "volume": 1017544.0}, {"date": "2026-07-23", "close": 45.14, "volume": 1238118.0}, {"date": "2026-07-24", "close": 45.13, "volume": 1400402.0}, {"date": "2026-07-27", "close": 43.04, "volume": 1410575.0}, {"date": "2026-07-28", "close": 42.04, "volume": 1808115.0}, {"date": "2026-07-29", "close": 43.18, "volume": 1470752.0}, {"date": "2026-07-30", "close": 43.46, "volume": 1378999.0}, {"date": "2026-07-31", "close": 44.61, "volume": 1391248.0}, {"date": "2026-08-03", "close": 43.69, "volume": 1599655.0}, {"date": "2026-08-04", "close": 42.34, "volume": 3454077.0}, {"date": "2026-08-05", "close": 41.43, "volume": 2259965.0}, {"date": "2026-08-06", "close": 41.41, "volume": 1937670.0}, {"date": "2026-08-07", "close": 40.82, "volume": 1522303.0}], "refreshing": true}