{"ticker": "WFRD", "overview": {"cik": "1603923", "ticker": "WFRD", "name": "Weatherford International plc", "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "sic": "3533", "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007534", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001603923-26-000126", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0001603923-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001603923-26-000118", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001603923-26-000117", "price_sensitive": true}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0002154530-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001603923-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001603923-26-000105", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-01", "title": "Employee share plan", "accession": "0001603923-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001603923-26-000097", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-01", "title": "Form 424B7", "accession": "0001603923-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001793080-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005828", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001313071-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001212774-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001313071-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001949846-26-000434", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-22", "title": "Form 424B3", "accession": "0001104659-26-085846", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001603923-26-000085", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002372", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001603923-26-000082", "price_sensitive": true}, {"form": "S-4/A", "date": "2026-07-17", "title": "Form S-4/A", "accession": "0001104659-26-084612", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-13", "title": "Proxy statement", "accession": "0001193125-26-302022", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-06", "title": "Form S-4", "accession": "0001104659-26-080770", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-30", "title": "Form PRE 14A", "accession": "0001193125-26-290510", "price_sensitive": false}]}, "description": "Weatherford International plc trades as WFRD on the NASDAQ and is registered in the United States, classified under Oil & Gas Field Machinery & Equipment (SIC 3533). Privy Trades holds 157 insider filings for the company, from February 2023 to August 2026. Across those, 12 insiders disclosed 1 open-market purchase totalling $504.53K against 31 sales totalling $53.96M. The most recent filing on record is dated 10 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 504528.72000000003, "sell_n": 31, "sell_sum": 53958505.2285, "net": -53453976.5085, "insiders": 12, "first_date": "2023-02-15", "last_date": "2026-08-10"}, "metrics": {"ticker": "WFRD", "has_prices": true, "as_of": "2026-09-23", "last": 84.66, "prev_close": 84.0, "change": 0.6599999999999966, "change_pct": 0.007857142857142816, "session_volume": 733975.0, "vwap_5": 82.6960668213512, "vwap_20": 89.33838530170193, "vwap_60": 86.55176882637967, "vwap_250": 89.41282169533935, "high_52w": 111.42, "low_52w": 69.97, "avg_volume_20": 1093360.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001793080-26-000006", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Jacqueline C. Mutschler", "who_key": "Mutschler Jacqueline C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 370486.53, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Boardroom sells $370K of WFRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1793080/000179308026000006/0001793080-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001313071-26-000012", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Benjamin Duster", "who_key": "Duster Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 516540.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director sells $517K of WFRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000131307126000012/0001313071-26-000012-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147830}, {"id": "0001212774-26-000004", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Neal P. Goldman", "who_key": "GOLDMAN NEAL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1357425.8699999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director sells $1.4M of WFRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000121277426000004/0001212774-26-000004-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147830}, {"id": "13DG-0001422848-26-000046", "src": "13DG", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Capital Research Global Investors", "who_key": "Capital Research Global 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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Capital Research Global Investors moves to a 3.2% passive stake in WFRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000046-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-001194", "src": "13DG", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WFRD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001194-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000745", "src": "13DG", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WFRD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000745-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "0002065599-26-000006", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Anuj Hasit Dhruv", "who_key": "Dhruv Anuj Hasit", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 596982.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000206559926000006/0002065599-26-000006-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281750}, {"id": "13DG-0000102909-26-002662", "src": "13DG", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WFRD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002662-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001861969-26-000010", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Desmond J. Mills", "who_key": "Mills Desmond J", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 61017.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000186196926000010/0001861969-26-000010-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001627812-26-000005", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Richard D. Ward", "who_key": "WARD RICHARD D", "role": "EVP Global Field Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 78723.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000162781226000005/0001627812-26-000005-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001659429-26-000010", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Scott C. Weatherholt", "who_key": "Weatherholt Scott C", "role": "EVP, GC & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 135382.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000165942926000010/0001659429-26-000010-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001682885-26-000010", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Girish Saligram", "who_key": "Saligram Girish", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 546434.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000168288526000010/0001682885-26-000010-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0002065599-26-000002", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Anuj Hasit Dhruv", "who_key": "Dhruv Anuj Hasit", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000206559926000002/0002065599-26-000002-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001270321-26-000004", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Charles M. Sledge", "who_key": "SLEDGE CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 224003.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000127032126000004/0001270321-26-000004-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001313071-26-000002", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Benjamin Duster", "who_key": "Duster Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 153452.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000131307126000002/0001313071-26-000002-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001793080-26-000002", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Jacqueline C. Mutschler", "who_key": "Mutschler Jacqueline C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 153452.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000179308026000002/0001793080-26-000002-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001212774-26-000002", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Neal P. Goldman", "who_key": "GOLDMAN NEAL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 153452.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000121277426000002/0001212774-26-000002-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001564645-26-000002", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Steven Beringhause", "who_key": "BERINGHAUSE STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 153452.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000156464526000002/0001564645-26-000002-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346550}, {"id": "0001861969-26-000008", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Desmond J. Mills", "who_key": "Mills Desmond J", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1061897.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "A top exec takes $1.1M off the table in WFRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000186196926000008/0001861969-26-000008-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383990}, {"id": "0001270321-26-000002", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Charles M. Sledge", "who_key": "SLEDGE CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 230726.1808, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Boardroom sells $231K of WFRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000127032126000002/0001270321-26-000002-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383990}, {"id": "0001682885-26-000008", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Girish Saligram", "who_key": "Saligram Girish", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 10549548.261500001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO offloads $10.5M of WFRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000168288526000008/0001682885-26-000008-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388310}, {"id": "0001659429-26-000008", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Scott C. Weatherholt", "who_key": "Weatherholt Scott C", "role": "EVP, GC & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3990100.1712999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Big sell in WFRD \u2014 An insider offloads $4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000165942926000008/0001659429-26-000008-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388310}, {"id": "0001659429-26-000006", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Scott C. Weatherholt", "who_key": "Weatherholt Scott C", "role": "EVP, GC & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 959312.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000165942926000006/0001659429-26-000006-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391190}, {"id": "0001682885-26-000006", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Girish Saligram", "who_key": "Saligram Girish", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5419073.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000168288526000006/0001682885-26-000006-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391190}, {"id": "0001861969-26-000006", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Desmond J. Mills", "who_key": "Mills Desmond J", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 246925.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000186196926000006/0001861969-26-000006-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391190}, {"id": "0001861969-26-000003", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Desmond J. Mills", "who_key": "Mills Desmond J", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 84326.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000186196926000003/0001861969-26-000003-index.htm", "trade_date": "2026-01-18", "timestamp": "2026-01-18", "mins": 415670}, {"id": "0001682885-26-000003", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Girish Saligram", "who_key": "Saligram Girish", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 742606.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000168288526000003/0001682885-26-000003-index.htm", "trade_date": "2026-01-18", "timestamp": "2026-01-18", "mins": 415670}, {"id": "0001659429-26-000003", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Scott C. Weatherholt", "who_key": "Weatherholt Scott C", "role": "EVP, GC & CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 198631.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000165942926000003/0001659429-26-000003-index.htm", "trade_date": "2026-01-18", "timestamp": "2026-01-18", "mins": 415670}, {"id": "0001627812-26-000003", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Richard D. Ward", "who_key": "WARD RICHARD D", "role": "EVP Global Field Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 44717.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000162781226000003/0001627812-26-000003-index.htm", "trade_date": "2026-01-18", "timestamp": "2026-01-18", "mins": 415670}, {"id": "0001682885-25-000003", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Girish Saligram", "who_key": "Saligram Girish", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "CEO files routine paperwork on WFRD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000168288525000003/0001682885-25-000003-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470390}], "recent_buys": [{"id": "0001603923-25-000104", "src": "INSIDERS", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Neal P. Goldman", "who_key": "GOLDMAN NEAL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 504528.72000000003, "score": 57.1, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "The boardroom is buying: $505K of WFRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392325000104/0001603923-25-000104-index.htm", "trade_date": "2025-04-24", "timestamp": "2025-04-24", "mins": 803030}], "institutional": [{"id": "13DG-0001422848-26-000046", "src": "13DG", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Capital Research Global Investors", "who_key": "Capital Research Global 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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "Capital Research Global Investors moves to a 3.2% passive stake in WFRD", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000046-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-001194", "src": "13DG", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WFRD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001194-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000745", "src": "13DG", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WFRD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000745-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002662", "src": "13DG", "ticker": "WFRD", "cik": "1603923", "company": "Weatherford International plc", "company_raw": "Weatherford International plc", "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": "Oil & Gas Field Machinery & Equipment", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WFRD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002662-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Weatherford International plc - Ordinary shares", "new_value": "Weatherford International plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001603923", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001603923", "applied": 1, "detected_at": "2026-10-28T17:06:45.455874"}]}, "key_people": [{"who": "Girish Saligram", "who_key": "Saligram Girish", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19775138.6446, "net": -19775138.6446, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10549548.261500001, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000168288526000008/0001682885-26-000008-index.htm"}, {"action": "SELL", "amount": 6214136.1331, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392324000055/0001603923-24-000055-index.htm"}, {"action": "SELL", "amount": 3011454.25, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392323000107/0001603923-23-000107-index.htm"}], "latest": {"action": "SELL", "amount": 10549548.261500001, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000168288526000008/0001682885-26-000008-index.htm"}}, {"who": "Scott C. Weatherholt", "who_key": "Weatherholt Scott C", "role": "EVP, GC & CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13546477.5943, "net": -13546477.5943, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3990100.1712999996, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000165942926000008/0001659429-26-000008-index.htm"}, {"action": "SELL", "amount": 2945051.4899999998, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392325000042/0001603923-25-000042-index.htm"}, {"action": "SELL", "amount": 4001237.933, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392324000046/0001603923-24-000046-index.htm"}, {"action": "SELL", "amount": 2610088.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392323000083/0001603923-23-000083-index.htm"}], "latest": {"action": "SELL", "amount": 3990100.1712999996, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000165942926000008/0001659429-26-000008-index.htm"}}, {"who": "Desmond J. Mills", "who_key": "Mills Desmond J", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4834621.4204, "net": -4834621.4204, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1061897.6, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000186196926000008/0001861969-26-000008-index.htm"}, {"action": "SELL", "amount": 1311468.7604, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392325000053/0001603923-25-000053-index.htm"}, {"action": "SELL", "amount": 521565.66, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392324000149/0001603923-24-000149-index.htm"}, {"action": "SELL", "amount": 1078389.4, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392324000044/0001603923-24-000044-index.htm"}, {"action": "SELL", "amount": 861300.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392323000105/0001603923-23-000105-index.htm"}], "latest": {"action": "SELL", "amount": 1061897.6, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000186196926000008/0001861969-26-000008-index.htm"}}, {"who": "Neal P. Goldman", "who_key": "GOLDMAN NEAL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 504528.72000000003, "sold": 3806570.37, "net": -3302041.65, "trades": 3, "top_score": 57.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1357425.8699999999, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000121277426000004/0001212774-26-000004-index.htm"}, {"action": "BUY", "amount": 504528.72000000003, "date": "2025-04-24", "score": 57.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392325000104/0001603923-25-000104-index.htm"}, {"action": "SELL", "amount": 2449144.5, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392324000047/0001603923-24-000047-index.htm"}], "latest": {"action": "SELL", "amount": 1357425.8699999999, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000121277426000004/0001212774-26-000004-index.htm"}}, {"who": "Benjamin Duster", "who_key": "Duster Benjamin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2851285.2, "net": -2851285.2, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 516540.0, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000131307126000012/0001313071-26-000012-index.htm"}, {"action": "SELL", "amount": 2334745.2, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392324000049/0001603923-24-000049-index.htm"}], "latest": {"action": "SELL", "amount": 516540.0, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000131307126000012/0001313071-26-000012-index.htm"}}, {"who": "Joseph H. Mongrain", "who_key": "Mongrain Joseph H", "role": "EVP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2537303.61, "net": -2537303.61, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1534853.6099999999, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392323000136/0001603923-23-000136-index.htm"}, {"action": "SELL", "amount": 1002450.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392323000088/0001603923-23-000088-index.htm"}], "latest": {"action": "SELL", "amount": 1534853.6099999999, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392323000136/0001603923-23-000136-index.htm"}}, {"who": "Charles M. Sledge", "who_key": "SLEDGE CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1959088.8307999999, "net": -1959088.8307999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 230726.1808, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000127032126000002/0001270321-26-000002-index.htm"}, {"action": "SELL", "amount": 1234662.65, "date": "2024-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392324000092/0001603923-24-000092-index.htm"}, {"action": "SELL", "amount": 493700.0, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392324000048/0001603923-24-000048-index.htm"}], "latest": {"action": "SELL", "amount": 230726.1808, "date": "2026-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000127032126000002/0001270321-26-000002-index.htm"}}, {"who": "Depinder Sandhu", "who_key": "Sandhu Depinder", "role": "EVP,  Global Product Lines", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1405949.0409000001, "net": -1405949.0409000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 929740.0000000001, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392325000057/0001603923-25-000057-index.htm"}, {"action": "SELL", "amount": 476209.04089999996, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392324000053/0001603923-24-000053-index.htm"}], "latest": {"action": "SELL", "amount": 929740.0000000001, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1603923/000160392325000057/0001603923-25-000057-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -370486.53}], "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007534", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001603923-26-000126", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0001603923-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001603923-26-000118", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001603923-26-000117", "price_sensitive": true}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0002154530-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001603923-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001603923-26-000105", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-01", "title": "Employee share plan", "accession": "0001603923-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001603923-26-000097", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-01", "title": "Form 424B7", "accession": "0001603923-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001793080-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001959173-26-005828", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001313071-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0001212774-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001313071-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001949846-26-000434", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-22", "title": "Form 424B3", "accession": "0001104659-26-085846", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001603923-26-000085", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-21", "title": "Form EFFECT", "accession": "9999999995-26-002372", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001603923-26-000082", "price_sensitive": true}, {"form": "S-4/A", "date": "2026-07-17", "title": "Form S-4/A", "accession": "0001104659-26-084612", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-13", "title": "Proxy statement", "accession": "0001193125-26-302022", "price_sensitive": false}, {"form": "S-4", "date": "2026-07-06", "title": "Form S-4", "accession": "0001104659-26-080770", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-30", "title": "Form PRE 14A", "accession": "0001193125-26-290510", "price_sensitive": false}], "performance": {"ticker": "WFRD", "has_prices": true, "summary": {"n": 1, "avg": 1.042953667953668, "win_rate": 1.0, "best": 1.042953667953668, "worst": 1.042953667953668, "as_of": "2026-09-23"}, "buys": [{"who": "GOLDMAN NEAL P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 504528.72000000003, "date": "2025-04-24", "score": 57.1, "ref_price": 41.44, "return": 1.042953667953668}]}, "price_series": [{"date": "2019-12-18", "close": 23.0, "volume": null}, {"date": "2019-12-19", "close": 23.5, "volume": null}, {"date": "2019-12-20", "close": 24.5, "volume": 6227.0}, {"date": "2019-12-23", "close": 27.99, "volume": 110766.0}, {"date": "2019-12-24", "close": 27.49, "volume": 46984.0}, {"date": "2019-12-26", "close": 26.0, "volume": 7146.0}, {"date": "2019-12-27", "close": 25.75, "volume": 142421.0}, {"date": "2019-12-30", "close": 25.25, "volume": 173291.0}, {"date": "2019-12-31", "close": 27.95, "volume": 88820.0}, {"date": "2020-01-02", "close": 28.0, "volume": 18069.0}, {"date": "2020-01-03", "close": 29.0, "volume": 167909.0}, {"date": "2020-01-06", "close": 29.0, "volume": 1023973.0}, {"date": "2020-01-07", "close": 28.51, "volume": 490116.0}, {"date": "2020-01-08", "close": 28.99, "volume": 763131.0}, {"date": "2020-01-09", "close": 28.65, "volume": 333026.0}, {"date": "2020-01-10", "close": 30.1, "volume": 1098316.0}, {"date": "2020-01-13", "close": 33.75, "volume": 1072706.0}, {"date": "2020-01-14", "close": 34.0, "volume": 437700.0}, {"date": "2020-01-15", "close": 33.0, "volume": 214134.0}, {"date": "2020-01-16", "close": 32.55, "volume": 63080.0}, {"date": "2020-01-17", "close": 32.0, "volume": 70693.0}, {"date": "2020-01-21", "close": 31.4, "volume": 192031.0}, {"date": "2020-01-22", "close": 29.4, "volume": 37895.0}, {"date": "2020-01-23", "close": 28.5, "volume": 6703.0}, {"date": "2020-01-24", "close": 28.5, "volume": 30857.0}, {"date": "2020-01-27", "close": 28.0, "volume": 221205.0}, {"date": "2020-01-28", "close": 27.9308, "volume": 61899.0}, {"date": "2020-01-29", "close": 28.9, "volume": 27497.0}, {"date": "2020-01-30", "close": 28.5, "volume": 288153.0}, {"date": "2020-01-31", "close": 28.5, "volume": 899630.0}, {"date": "2020-02-03", "close": 28.0, "volume": 272110.0}, {"date": "2020-02-04", "close": 28.0, "volume": 231808.0}, {"date": "2020-02-05", "close": 28.0, "volume": 57980.0}, {"date": "2020-02-06", "close": 28.43, "volume": 247983.0}, {"date": "2020-02-07", "close": 28.0, "volume": 10912.0}, {"date": "2020-02-10", "close": 28.25, "volume": 435003.0}, {"date": "2020-02-11", "close": 28.5, "volume": 1388800.0}, {"date": "2020-02-12", "close": 28.0, "volume": 45249.0}, {"date": "2020-02-13", "close": 28.2021, "volume": 5591.0}, {"date": "2020-02-14", "close": 28.0, "volume": 4041.0}, {"date": "2020-02-18", "close": 29.0, "volume": 593366.0}, {"date": "2020-02-19", "close": 26.5, "volume": 15278.0}, {"date": "2020-02-20", "close": 26.5, "volume": 3437.0}, {"date": "2020-02-21", "close": 25.11, "volume": 14880.0}, {"date": "2020-02-24", "close": 23.5, "volume": 342083.0}, {"date": "2020-02-25", "close": 21.5001, "volume": 120482.0}, {"date": "2020-02-26", "close": 21.0, "volume": 104523.0}, {"date": "2020-02-27", "close": 20.99, "volume": 327254.0}, {"date": "2020-02-28", "close": 20.9, "volume": 480363.0}, {"date": "2020-03-02", "close": 20.0, "volume": 41509.0}, {"date": "2020-03-03", "close": 18.5, "volume": 7398.0}, {"date": "2020-03-04", "close": 18.25, "volume": 1883.0}, {"date": "2020-03-05", "close": 16.0, "volume": 126344.0}, {"date": "2020-03-06", "close": 15.5, "volume": 147705.0}, {"date": "2020-03-09", "close": 8.25, "volume": 674568.0}, {"date": "2020-03-10", "close": 8.25, "volume": 40649.0}, {"date": "2020-03-11", "close": 8.5, "volume": 143575.0}, {"date": "2020-03-12", "close": 6.99, "volume": 457746.0}, {"date": "2020-03-13", "close": 7.5, "volume": 180700.0}, {"date": "2020-03-16", "close": 7.25, "volume": 6809.0}, {"date": "2020-03-17", "close": 6.75, "volume": 362695.0}, {"date": "2020-03-18", "close": 5.3, "volume": 1139163.0}, {"date": "2020-03-19", "close": 5.97, "volume": 8402.0}, {"date": "2020-03-20", "close": 6.0, "volume": 9060.0}, {"date": "2020-03-23", "close": 6.1, "volume": 20575.0}, {"date": "2020-03-24", "close": 5.75, "volume": 15708.0}, {"date": "2020-03-25", "close": 6.0, "volume": 12239.0}, {"date": "2020-03-26", "close": 6.0, "volume": 31114.0}, {"date": "2020-03-27", "close": 6.0, "volume": 3727.0}, {"date": "2020-03-30", "close": 6.0, "volume": 3018.0}, {"date": "2020-03-31", "close": 5.95, "volume": 20782.0}, {"date": "2020-04-01", "close": 5.65, "volume": 5489.0}, {"date": "2020-04-02", "close": 6.4, "volume": 628151.0}, {"date": "2020-04-03", "close": 6.5, "volume": 2527.0}, {"date": "2020-04-06", "close": 6.5, "volume": 2776.0}, {"date": "2020-04-07", "close": 6.71, "volume": 9681.0}, {"date": "2020-04-08", "close": 6.99, "volume": 1745.0}, {"date": "2020-04-09", "close": 8.0999, "volume": 297574.0}, {"date": "2020-04-13", "close": 8.1, "volume": 15841.0}, {"date": "2020-04-14", "close": 7.8, "volume": 11112.0}, {"date": "2020-04-15", "close": 6.4, "volume": 23856.0}, {"date": "2020-04-16", "close": 5.51, "volume": 21097.0}, {"date": "2020-04-17", "close": 5.65, "volume": 792841.0}, {"date": "2020-04-20", "close": 5.25, "volume": 124741.0}, {"date": "2020-04-21", "close": 4.8, "volume": 294593.0}, {"date": "2020-04-22", "close": 4.97, "volume": 54169.0}, {"date": "2020-04-23", "close": 4.5, "volume": 94431.0}, {"date": "2020-04-24", "close": 4.65, "volume": 46310.0}, {"date": "2020-04-27", "close": 4.49, "volume": 73519.0}, {"date": "2020-04-28", "close": 4.8, "volume": 71310.0}, {"date": "2020-04-29", "close": 4.7, "volume": 84704.0}, {"date": "2020-04-30", "close": 4.5, "volume": 89699.0}, {"date": "2020-05-01", "close": 3.65, "volume": 225320.0}, {"date": "2020-05-04", "close": 4.0, "volume": 433759.0}, {"date": "2020-05-05", "close": 4.0, "volume": 559259.0}, {"date": "2020-05-06", "close": 3.86, "volume": 31666.0}, {"date": "2020-05-07", "close": 4.25, "volume": 128952.0}, {"date": "2020-05-08", "close": 4.5, "volume": 202397.0}, {"date": "2020-05-11", "close": 5.19, "volume": 66916.0}, {"date": "2020-05-12", "close": 4.75, "volume": 18289.0}, {"date": "2020-05-13", "close": 3.95, "volume": 72090.0}, {"date": "2020-05-14", "close": 3.759, "volume": 93931.0}, {"date": "2020-05-15", "close": 3.89, "volume": 17599.0}, {"date": "2020-05-18", "close": 3.67, "volume": 68104.0}, {"date": "2020-05-19", "close": 3.41, "volume": 74074.0}, {"date": "2020-05-20", "close": 3.0, "volume": 158317.0}, {"date": "2020-05-21", "close": 2.33, "volume": 345633.0}, {"date": "2020-05-22", "close": 2.0, "volume": 176805.0}, {"date": "2020-05-26", "close": 2.15, "volume": 296834.0}, {"date": "2020-05-27", "close": 2.35, "volume": 120453.0}, {"date": "2020-05-28", "close": 2.27, "volume": 222354.0}, {"date": "2020-05-29", "close": 2.0, "volume": 172419.0}, {"date": "2020-06-01", "close": 2.04, "volume": 87674.0}, {"date": "2020-06-02", "close": 2.025, "volume": 233557.0}, {"date": "2020-06-03", "close": 2.0, "volume": 644313.0}, {"date": "2020-06-04", "close": 1.98, "volume": 399276.0}, {"date": "2020-06-05", "close": 2.1, "volume": 1359291.0}, {"date": "2020-06-08", "close": 3.4895, "volume": 1382171.0}, {"date": "2020-06-09", "close": 3.03, "volume": 1212418.0}, {"date": "2020-06-10", "close": 2.49, "volume": 570329.0}, {"date": "2020-06-11", "close": 2.1499, "volume": 175577.0}, {"date": "2020-06-12", "close": 2.45, "volume": 282534.0}, {"date": "2020-06-15", "close": 2.65, "volume": 61385.0}, {"date": "2020-06-16", "close": 2.7, "volume": 182024.0}, {"date": "2020-06-17", "close": 2.34, "volume": 131631.0}, {"date": "2020-06-18", "close": 2.26, "volume": 144239.0}, {"date": "2020-06-19", "close": 2.27, "volume": 162228.0}, {"date": "2020-06-22", "close": 2.24, "volume": 55422.0}, {"date": "2020-06-23", "close": 2.305, "volume": 89915.0}, {"date": "2020-06-24", "close": 2.08, "volume": 240553.0}, {"date": "2020-06-25", "close": 1.9, "volume": 245343.0}, {"date": "2020-06-26", "close": 1.8445, "volume": 167144.0}, {"date": "2020-06-29", "close": 1.975, "volume": 64157.0}, {"date": "2020-06-30", "close": 1.97, "volume": 181635.0}, {"date": "2020-07-01", "close": 1.99, "volume": 82284.0}, {"date": "2020-07-02", "close": 1.95, "volume": 47173.0}, {"date": "2020-07-06", "close": 1.99, "volume": 33170.0}, {"date": "2020-07-07", "close": 1.855, "volume": 36065.0}, {"date": "2020-07-08", "close": 1.895, "volume": 18781.0}, {"date": "2020-07-09", "close": 1.89, "volume": 16338.0}, {"date": "2020-07-10", "close": 1.81, "volume": 46671.0}, {"date": "2020-07-13", "close": 1.6, "volume": 174233.0}, {"date": "2020-07-14", "close": 1.55, "volume": 83116.0}, {"date": "2020-07-15", "close": 1.6, "volume": 82050.0}, {"date": "2020-07-16", "close": 1.59, "volume": 78975.0}, {"date": "2020-07-17", "close": 1.7, "volume": 35266.0}, {"date": "2020-07-20", "close": 1.56, "volume": 130045.0}, {"date": "2020-07-21", "close": 1.61, "volume": 192394.0}, {"date": "2020-07-22", "close": 1.66, "volume": 106899.0}, {"date": "2020-07-23", "close": 1.81, "volume": 124388.0}, {"date": "2020-07-24", "close": 1.91, "volume": 56315.0}, {"date": "2020-07-27", "close": 1.85, "volume": 38960.0}, {"date": "2020-07-28", "close": 1.7, "volume": 98446.0}, {"date": "2020-07-29", "close": 1.71, "volume": 96425.0}, {"date": "2020-07-30", "close": 1.7, "volume": 47700.0}, {"date": "2020-07-31", "close": 1.73, "volume": 21611.0}, {"date": "2020-08-03", "close": 1.79, "volume": 89983.0}, {"date": "2020-08-04", "close": 2.0, "volume": 257444.0}, {"date": "2020-08-05", "close": 2.3, "volume": 452671.0}, {"date": "2020-08-06", "close": 2.06, "volume": 205133.0}, {"date": "2020-08-07", "close": 2.23, "volume": 223857.0}, {"date": "2020-08-10", "close": 2.3, "volume": 84956.0}, {"date": "2020-08-11", "close": 2.26, "volume": 122372.0}, {"date": "2020-08-12", "close": 2.36, "volume": 48082.0}, {"date": "2020-08-13", "close": 2.68, "volume": 141546.0}, {"date": "2020-08-14", "close": 2.83, "volume": 90895.0}, {"date": "2020-08-17", "close": 2.91, "volume": 400397.0}, {"date": "2020-08-18", "close": 3.04, "volume": 193568.0}, {"date": "2020-08-19", "close": 3.0, "volume": 95193.0}, {"date": "2020-08-20", "close": 2.75, "volume": 111241.0}, {"date": "2020-08-21", "close": 2.8815, "volume": 43556.0}, {"date": "2020-08-24", "close": 2.92, "volume": 27593.0}, {"date": "2020-08-25", "close": 2.8, "volume": 51455.0}, {"date": "2020-08-26", "close": 2.97, "volume": 544029.0}, {"date": "2020-08-27", "close": 2.87, "volume": 52924.0}, {"date": "2020-08-28", "close": 2.9, "volume": 22800.0}, {"date": "2020-08-31", "close": 3.03, "volume": 160323.0}, {"date": "2020-09-01", "close": 3.11, "volume": 63245.0}, {"date": "2020-09-02", "close": 3.06, "volume": 71059.0}, {"date": "2020-09-03", "close": 2.99, "volume": 112537.0}, {"date": "2020-09-04", "close": 3.0, "volume": 66479.0}, {"date": "2020-09-08", "close": 2.9, "volume": 62354.0}, {"date": "2020-09-09", "close": 2.85, "volume": 89220.0}, {"date": "2020-09-10", "close": 2.71, "volume": 23390.0}, {"date": "2020-09-11", "close": 2.5599, "volume": 54793.0}, {"date": "2020-09-14", "close": 2.27, "volume": 95956.0}, {"date": "2020-09-15", "close": 2.44, "volume": 24463.0}, {"date": "2020-09-16", "close": 2.35, "volume": 21654.0}, {"date": "2020-09-17", "close": 2.35, "volume": 17290.0}, {"date": "2020-09-18", "close": 2.23, "volume": 38882.0}, {"date": "2020-09-21", "close": 2.2, "volume": 28236.0}, {"date": "2020-09-22", "close": 2.065, "volume": 40457.0}, {"date": "2020-09-23", "close": 1.98, "volume": 50493.0}, {"date": "2020-09-24", "close": 2.015, "volume": 112154.0}, {"date": "2020-09-25", "close": 2.03, "volume": 21462.0}, {"date": "2020-09-28", "close": 1.975, "volume": 27426.0}, {"date": "2020-09-29", "close": 1.95, "volume": 24209.0}, {"date": "2020-09-30", "close": 1.95, "volume": 18377.0}, {"date": "2020-10-01", "close": 1.9, "volume": 50667.0}, {"date": "2020-10-02", "close": 1.86, "volume": 18938.0}, {"date": "2020-10-05", "close": 1.93, "volume": 69764.0}, {"date": "2020-10-06", "close": 1.94, "volume": 134295.0}, {"date": "2020-10-07", "close": 2.03, "volume": 152254.0}, {"date": "2020-10-08", "close": 2.08, "volume": 26813.0}, {"date": "2020-10-09", "close": 2.14, "volume": 99121.0}, {"date": "2020-10-12", "close": 2.36, "volume": 80259.0}, {"date": "2020-10-13", "close": 2.35, "volume": 38428.0}, {"date": "2020-10-14", "close": 2.39, "volume": 22240.0}, {"date": "2020-10-15", "close": 2.33, "volume": 13919.0}, {"date": "2020-10-16", "close": 2.17, "volume": 7683.0}, {"date": "2020-10-19", "close": 2.2, "volume": 18118.0}, {"date": "2020-10-20", "close": 2.29, "volume": 11788.0}, {"date": "2020-10-21", "close": 2.15, "volume": 25314.0}, {"date": "2020-10-22", "close": 2.185, "volume": 12428.0}, {"date": "2020-10-23", "close": 2.1, "volume": 13376.0}, {"date": "2020-10-26", "close": 2.025, "volume": 35609.0}, {"date": "2020-10-27", "close": 2.0, "volume": 20889.0}, {"date": "2020-10-28", "close": 1.99, "volume": 92149.0}, {"date": "2020-10-29", "close": 1.99, "volume": 38103.0}, {"date": "2020-10-30", "close": 2.09, "volume": 20379.0}, {"date": "2020-11-02", "close": 1.97, "volume": 18634.0}, {"date": "2020-11-03", "close": 2.0, "volume": 80110.0}, {"date": "2020-11-04", "close": 2.06, "volume": 165821.0}, {"date": "2020-11-05", "close": 2.1, "volume": 98168.0}, {"date": "2020-11-06", "close": 2.02, "volume": 46599.0}, {"date": "2020-11-09", "close": 2.3, "volume": 260861.0}, {"date": "2020-11-10", "close": 2.4, "volume": 29715.0}, {"date": "2020-11-11", "close": 2.465, "volume": 50754.0}, {"date": "2020-11-12", "close": 2.39, "volume": 52162.0}, {"date": "2020-11-13", "close": 2.36, "volume": 3915.0}, {"date": "2020-11-16", "close": 2.45, "volume": 1484200.0}, {"date": "2020-11-17", "close": 2.46, "volume": 47113.0}, {"date": "2020-11-18", "close": 2.62, "volume": 702142.0}, {"date": "2020-11-19", "close": 2.5, "volume": 53561.0}, {"date": "2020-11-20", "close": 2.42, "volume": 230420.0}, {"date": "2020-11-23", "close": 2.56, "volume": 289646.0}, {"date": "2020-11-24", "close": 2.74, "volume": 101980.0}, {"date": "2020-11-25", "close": 3.16, "volume": 146213.0}, {"date": "2020-11-27", "close": 3.35, "volume": 61140.0}, {"date": "2020-11-30", "close": 3.75, "volume": 140913.0}, {"date": "2020-12-01", "close": 3.78, "volume": 140818.0}, {"date": "2020-12-02", "close": 3.5, "volume": 137594.0}, {"date": "2020-12-03", "close": 3.75, "volume": 146597.0}, {"date": "2020-12-04", "close": 4.645, "volume": 747412.0}, {"date": "2020-12-07", "close": 5.18, "volume": 275683.0}, {"date": "2020-12-08", "close": 5.4, "volume": 451144.0}, {"date": "2020-12-09", "close": 6.84, "volume": 305176.0}, {"date": "2020-12-10", "close": 8.2, "volume": 449799.0}, {"date": "2020-12-11", "close": 7.6, "volume": 262402.0}, {"date": "2020-12-14", "close": 7.98, "volume": 203872.0}, {"date": "2020-12-15", "close": 6.1, "volume": 264884.0}, {"date": "2020-12-16", "close": 6.0, "volume": 215297.0}, {"date": "2020-12-17", "close": 7.1, "volume": 116984.0}, {"date": "2020-12-18", "close": 7.0, "volume": 61593.0}, {"date": "2020-12-21", "close": 6.45, "volume": 96893.0}, {"date": "2020-12-22", "close": 6.0, "volume": 118539.0}, {"date": "2020-12-23", "close": 6.07, "volume": 72522.0}, {"date": "2020-12-24", "close": 6.1, "volume": 29485.0}, {"date": "2020-12-28", "close": 6.01, "volume": 28937.0}, {"date": "2020-12-29", "close": 5.9675, "volume": 56653.0}, {"date": "2020-12-30", "close": 5.9, "volume": 65744.0}, {"date": "2020-12-31", "close": 6.0, "volume": 76680.0}, {"date": "2021-01-04", "close": 5.74, "volume": 45947.0}, {"date": "2021-01-05", "close": 5.9, "volume": 231509.0}, {"date": "2021-01-06", "close": 6.125, "volume": 95466.0}, {"date": "2021-01-07", "close": 6.38, "volume": 93698.0}, {"date": "2021-01-08", "close": 6.67, "volume": 198308.0}, {"date": "2021-01-11", "close": 6.5, "volume": 40948.0}, {"date": "2021-01-12", "close": 6.77, "volume": 247357.0}, {"date": "2021-01-13", "close": 6.69, "volume": 23826.0}, {"date": "2021-01-14", "close": 7.0525, "volume": 151735.0}, {"date": "2021-01-15", "close": 6.85, "volume": 21594.0}, {"date": "2021-01-19", "close": 7.45, "volume": 91132.0}, {"date": "2021-01-20", "close": 7.31, "volume": 112422.0}, {"date": "2021-01-21", "close": 7.49, "volume": 154592.0}, {"date": "2021-01-22", "close": 6.9165, "volume": 53435.0}, {"date": "2021-01-25", "close": 6.5, "volume": 72981.0}, {"date": "2021-01-26", "close": 6.39, "volume": 75465.0}, {"date": "2021-01-27", "close": 6.4, "volume": 156506.0}, {"date": "2021-01-28", "close": 6.44, "volume": 162808.0}, {"date": "2021-01-29", "close": 6.8, "volume": 77050.0}, {"date": "2021-02-01", "close": 6.5, "volume": 41129.0}, {"date": "2021-02-02", "close": 6.97, "volume": 152154.0}, {"date": "2021-02-03", "close": 7.19, "volume": 240375.0}, {"date": "2021-02-04", "close": 6.8, "volume": 236721.0}, {"date": "2021-02-05", "close": 7.55, "volume": 174108.0}, {"date": "2021-02-08", "close": 8.25, "volume": 1212880.0}, {"date": "2021-02-09", "close": 8.25, "volume": 86496.0}, {"date": "2021-02-10", "close": 9.0, "volume": 220592.0}, {"date": "2021-02-11", "close": 9.23, "volume": 241572.0}, {"date": "2021-02-12", "close": 10.0, "volume": 128355.0}, {"date": "2021-02-16", "close": 11.25, "volume": 270307.0}, {"date": "2021-02-17", "close": 10.9, "volume": 54643.0}, {"date": "2021-02-18", "close": 10.72, "volume": 244856.0}, {"date": "2021-02-19", "close": 11.45, "volume": 162266.0}, {"date": "2021-02-22", "close": 12.05, "volume": 1499767.0}, {"date": "2021-02-23", "close": 11.77, "volume": 248403.0}, {"date": "2021-02-24", "close": 13.15, "volume": 271068.0}, {"date": "2021-02-25", "close": 11.55, "volume": 138344.0}, {"date": "2021-02-26", "close": 11.7, "volume": 69459.0}, {"date": "2021-03-01", "close": 11.95, "volume": 265443.0}, {"date": "2021-03-02", "close": 11.67, "volume": 40766.0}, {"date": "2021-03-03", "close": 11.97, "volume": 30323.0}, {"date": "2021-03-04", "close": 12.9, "volume": 110654.0}, {"date": "2021-03-05", "close": 12.87, "volume": 158741.0}, {"date": "2021-03-08", "close": 12.8, "volume": 26579.0}, {"date": "2021-03-09", "close": 12.29, "volume": 80250.0}, {"date": "2021-03-10", "close": 11.75, "volume": 106011.0}, {"date": "2021-03-11", "close": 12.09, "volume": 64782.0}, {"date": "2021-03-12", "close": 11.35, "volume": 42989.0}, {"date": "2021-03-15", "close": 11.55, "volume": 42400.0}, {"date": "2021-03-16", "close": 12.12, "volume": 32529.0}, {"date": "2021-03-17", "close": 11.4, "volume": 46611.0}, {"date": "2021-03-18", "close": 11.5, "volume": 336349.0}, {"date": "2021-03-19", "close": 11.5, "volume": 88350.0}, {"date": "2021-03-22", "close": 11.75, "volume": 42556.0}, {"date": "2021-03-23", "close": 11.35, "volume": 38639.0}, {"date": "2021-03-24", "close": 10.99, "volume": 141341.0}, {"date": "2021-03-25", "close": 10.75, "volume": 38960.0}, {"date": "2021-03-26", "close": 10.28, "volume": 43558.0}, {"date": "2021-03-29", "close": 11.0, "volume": 69812.0}, {"date": "2021-03-30", "close": 11.3, "volume": 18696.0}, {"date": "2021-03-31", "close": 12.74, "volume": 128761.0}, {"date": "2021-04-01", "close": 12.35, "volume": 176991.0}, {"date": "2021-04-05", "close": 12.8, "volume": 147166.0}, {"date": "2021-04-06", "close": 12.735, "volume": 12464.0}, {"date": "2021-04-07", "close": 12.5, "volume": 38421.0}, {"date": "2021-04-08", "close": 12.45, "volume": 3987.0}, {"date": "2021-04-09", "close": 11.9415, "volume": 10786.0}, {"date": "2021-04-12", "close": 11.93, "volume": 22886.0}, {"date": "2021-04-13", "close": 11.55, "volume": 8593.0}, {"date": "2021-04-14", "close": 11.345, "volume": 63727.0}, {"date": "2021-04-15", "close": 10.51, "volume": 900919.0}, {"date": "2021-04-16", "close": 10.75, "volume": 50963.0}, {"date": "2021-04-19", "close": 10.62, "volume": 8888.0}, {"date": "2021-04-20", "close": 10.52, "volume": 370331.0}, {"date": "2021-04-21", "close": 10.52, "volume": 9455.0}, {"date": "2021-04-22", "close": 10.22, "volume": 9546.0}, {"date": "2021-04-23", "close": 10.24, "volume": 26927.0}, {"date": "2021-04-26", "close": 10.22, "volume": 14166.0}, {"date": "2021-04-27", "close": 10.25, "volume": 73088.0}, {"date": "2021-04-28", "close": 10.42, "volume": 92445.0}, {"date": "2021-04-29", "close": 10.55, "volume": 18582.0}, {"date": "2021-04-30", "close": 10.6, "volume": 13340.0}, {"date": "2021-05-03", "close": 10.6, "volume": 37981.0}, {"date": "2021-05-04", "close": 10.5, "volume": 41121.0}, {"date": "2021-05-05", "close": 10.8, "volume": 65316.0}, {"date": "2021-05-06", "close": 11.25, "volume": 607374.0}, {"date": "2021-05-07", "close": 11.485, "volume": 35238.0}, {"date": "2021-05-10", "close": 11.7, "volume": 56560.0}, {"date": "2021-05-11", "close": 11.35, "volume": 7547.0}, {"date": "2021-05-12", "close": 11.2, "volume": 26515.0}, {"date": "2021-05-13", "close": 11.78, "volume": 10082.0}, {"date": "2021-05-14", "close": 11.75, "volume": 24375.0}, {"date": "2021-05-17", "close": 11.65, "volume": 78918.0}, {"date": "2021-05-18", "close": 11.4, "volume": 32819.0}, {"date": "2021-05-19", "close": 11.23, "volume": 15621.0}, {"date": "2021-05-20", "close": 11.3, "volume": 9394.0}, {"date": "2021-05-21", "close": 11.41, "volume": 11645.0}, {"date": "2021-05-24", "close": 11.4, "volume": 13369.0}, {"date": "2021-05-25", "close": 11.25, "volume": 7342.0}, {"date": "2021-05-26", "close": 11.3, "volume": 16575.0}, {"date": "2021-05-27", "close": 11.2175, "volume": 55620.0}, {"date": "2021-05-28", "close": 11.6, "volume": 176375.0}, {"date": "2021-06-01", "close": 12.4, "volume": 452699.0}, {"date": "2021-06-02", "close": 12.81, "volume": 664445.0}, {"date": "2021-06-03", "close": 14.05, "volume": 631639.0}, {"date": "2021-06-04", "close": 14.81, "volume": 767227.0}, {"date": "2021-06-07", "close": 16.4, "volume": 1003779.0}, {"date": "2021-06-08", "close": 15.6, "volume": 426236.0}, {"date": "2021-06-09", "close": 14.75, "volume": 564203.0}, {"date": "2021-06-10", "close": 15.26, "volume": 395552.0}, {"date": "2021-06-11", "close": 15.74, "volume": 418744.0}, {"date": "2021-06-14", "close": 17.5, "volume": 883505.0}, {"date": "2021-06-15", "close": 18.99, "volume": 702906.0}, {"date": "2021-06-16", "close": 18.72, "volume": 859864.0}, {"date": "2021-06-17", "close": 18.29, "volume": 774720.0}, {"date": "2021-06-18", "close": 17.89, "volume": 863552.0}, {"date": "2021-06-21", "close": 18.75, "volume": 660321.0}, {"date": "2021-06-22", "close": 18.4, "volume": 627890.0}, {"date": "2021-06-23", "close": 18.72, "volume": 258347.0}, {"date": "2021-06-24", "close": 18.96, "volume": 677635.0}, {"date": "2021-06-25", "close": 19.0, "volume": 517396.0}, {"date": "2021-06-28", "close": 18.38, "volume": 181343.0}, {"date": "2021-06-29", "close": 18.07, "volume": 286490.0}, {"date": "2021-06-30", "close": 18.2, "volume": 250334.0}, {"date": "2021-07-01", "close": 18.99, "volume": 302343.0}, {"date": "2021-07-02", "close": 18.68, "volume": 219797.0}, {"date": "2021-07-06", "close": 18.34, "volume": 260109.0}, {"date": "2021-07-07", "close": 17.9, "volume": 168347.0}, {"date": "2021-07-08", "close": 17.86, "volume": 137310.0}, {"date": "2021-07-09", "close": 18.19, "volume": 138110.0}, {"date": "2021-07-12", "close": 18.24, "volume": 107883.0}, {"date": "2021-07-13", "close": 18.27, "volume": 74483.0}, {"date": "2021-07-14", "close": 17.73, "volume": 159013.0}, {"date": "2021-07-15", "close": 16.82, "volume": 306779.0}, {"date": "2021-07-16", "close": 16.29, "volume": 135933.0}, {"date": "2021-07-19", "close": 15.23, "volume": 227394.0}, {"date": "2021-07-20", "close": 15.63, "volume": 119285.0}, {"date": "2021-07-21", "close": 16.31, "volume": 95136.0}, {"date": "2021-07-22", "close": 16.26, "volume": 57615.0}, {"date": "2021-07-23", "close": 16.44, "volume": 77797.0}, {"date": "2021-07-26", "close": 17.3, "volume": 92006.0}, {"date": "2021-07-27", "close": 16.29, "volume": 102304.0}, {"date": "2021-07-28", "close": 16.81, "volume": 133934.0}, {"date": "2021-07-29", "close": 17.79, "volume": 295013.0}, {"date": "2021-07-30", "close": 17.44, "volume": 80880.0}, {"date": "2021-08-02", "close": 17.0, "volume": 214525.0}, {"date": "2021-08-03", "close": 17.2, "volume": 157085.0}, {"date": "2021-08-04", "close": 16.16, "volume": 174615.0}, {"date": "2021-08-05", "close": 15.69, "volume": 401575.0}, {"date": "2021-08-06", "close": 15.68, "volume": 73136.0}, {"date": "2021-08-09", "close": 15.37, "volume": 85766.0}, {"date": "2021-08-10", "close": 15.67, "volume": 170835.0}, {"date": "2021-08-11", "close": 15.33, "volume": 111490.0}, {"date": "2021-08-12", "close": 15.0, "volume": 282318.0}, {"date": "2021-08-13", "close": 15.06, "volume": 143478.0}, {"date": "2021-08-16", "close": 14.64, "volume": 94284.0}, {"date": "2021-08-17", "close": 14.48, "volume": 134165.0}, {"date": "2021-08-18", "close": 14.54, "volume": 150195.0}, {"date": "2021-08-19", "close": 14.6, "volume": 123823.0}, {"date": "2021-08-20", "close": 14.53, "volume": 40484.0}, {"date": "2021-08-23", "close": 15.08, "volume": 80079.0}, {"date": "2021-08-24", "close": 15.28, "volume": 77018.0}, {"date": "2021-08-25", "close": 15.24, "volume": 27059.0}, {"date": "2021-08-26", "close": 15.27, "volume": 35545.0}, {"date": "2021-08-27", "close": 15.79, "volume": 172250.0}, {"date": "2021-08-30", "close": 15.93, "volume": 141238.0}, {"date": "2021-08-31", "close": 15.76, "volume": 170574.0}, {"date": "2021-09-01", "close": 15.51, "volume": 120270.0}, {"date": "2021-09-02", "close": 15.54, "volume": 328539.0}, {"date": "2021-09-03", "close": 15.4, "volume": 71175.0}, {"date": "2021-09-07", "close": 16.1, "volume": 577095.0}, {"date": "2021-09-08", "close": 16.13, "volume": 446476.0}, {"date": "2021-09-09", "close": 16.81, "volume": 371992.0}, {"date": "2021-09-10", "close": 17.0, "volume": 447805.0}, {"date": "2021-09-13", "close": 16.87, "volume": 456438.0}, {"date": "2021-09-14", "close": 17.0, "volume": 590743.0}, {"date": "2021-09-15", "close": 17.62, "volume": 442536.0}, {"date": "2021-09-16", "close": 18.04, "volume": 755030.0}, {"date": "2021-09-17", "close": 16.98, "volume": 2713439.0}, {"date": "2021-09-20", "close": 16.09, "volume": 506320.0}, {"date": "2021-09-21", "close": 16.33, "volume": 309814.0}, {"date": "2021-09-22", "close": 17.0, "volume": 308936.0}, {"date": "2021-09-23", "close": 17.45, "volume": 288188.0}, {"date": "2021-09-24", "close": 18.0, "volume": 440551.0}, {"date": "2021-09-27", "close": 19.25, "volume": 797523.0}, {"date": "2021-09-28", "close": 20.22, "volume": 622804.0}, {"date": "2021-09-29", "close": 19.72, "volume": 241515.0}, {"date": "2021-09-30", "close": 19.67, "volume": 489314.0}, {"date": "2021-10-01", "close": 20.62, "volume": 315556.0}, {"date": "2021-10-04", "close": 20.42, "volume": 253873.0}, {"date": "2021-10-05", "close": 20.09, "volume": 325844.0}, {"date": "2021-10-06", "close": 19.56, "volume": 172605.0}, {"date": "2021-10-07", "close": 19.87, "volume": 155230.0}, {"date": "2021-10-08", "close": 20.14, "volume": 155584.0}, {"date": "2021-10-11", "close": 20.38, "volume": 153533.0}, {"date": "2021-10-12", "close": 23.58, "volume": 819118.0}, {"date": "2021-10-13", "close": 24.06, "volume": 298697.0}, {"date": "2021-10-14", "close": 25.85, "volume": 216820.0}, {"date": "2021-10-15", "close": 26.73, "volume": 323788.0}, {"date": "2021-10-18", "close": 26.22, "volume": 185849.0}, {"date": "2021-10-19", "close": 28.0, "volume": 272385.0}, {"date": "2021-10-20", "close": 27.73, "volume": 240303.0}, {"date": "2021-10-21", "close": 27.01, "volume": 293348.0}, {"date": "2021-10-22", "close": 28.7, "volume": 190449.0}, {"date": "2021-10-25", "close": 28.9, "volume": 485645.0}, {"date": "2021-10-26", "close": 28.6, "volume": 121509.0}, {"date": "2021-10-27", "close": 27.26, "volume": 215111.0}, {"date": "2021-10-28", "close": 29.14, "volume": 280800.0}, {"date": "2021-10-29", "close": 29.06, "volume": 1072612.0}, {"date": "2021-11-01", "close": 29.67, "volume": 474787.0}, {"date": "2021-11-02", "close": 28.33, "volume": 720581.0}, {"date": "2021-11-03", "close": 32.89, "volume": 1087512.0}, {"date": "2021-11-04", "close": 31.78, "volume": 313771.0}, {"date": "2021-11-05", "close": 32.42, "volume": 129776.0}, {"date": "2021-11-08", "close": 32.13, "volume": 217378.0}, {"date": "2021-11-09", "close": 32.9, "volume": 275270.0}, {"date": "2021-11-10", "close": 30.17, "volume": 529431.0}, {"date": "2021-11-11", "close": 29.67, "volume": 242958.0}, {"date": "2021-11-12", "close": 31.62, "volume": 531961.0}, {"date": "2021-11-15", "close": 30.57, "volume": 249312.0}, {"date": "2021-11-16", "close": 31.44, "volume": 200927.0}, {"date": "2021-11-17", "close": 29.77, "volume": 289114.0}, {"date": "2021-11-18", "close": 30.07, "volume": 242457.0}, {"date": "2021-11-19", "close": 29.19, "volume": 342051.0}, {"date": "2021-11-22", "close": 29.46, "volume": 237964.0}, {"date": "2021-11-23", "close": 29.7, "volume": 187913.0}, {"date": "2021-11-24", "close": 30.03, "volume": 180698.0}, {"date": "2021-11-26", "close": 29.0, "volume": 245389.0}, {"date": "2021-11-29", "close": 29.06, "volume": 295990.0}, {"date": "2021-11-30", "close": 28.75, "volume": 2284718.0}, {"date": "2021-12-01", "close": 26.77, "volume": 364533.0}, {"date": "2021-12-02", "close": 28.12, "volume": 394707.0}, {"date": "2021-12-03", "close": 27.37, "volume": 326842.0}, {"date": "2021-12-06", "close": 28.94, "volume": 227437.0}, {"date": "2021-12-07", "close": 29.29, "volume": 340258.0}, {"date": "2021-12-08", "close": 27.93, "volume": 139723.0}, {"date": "2021-12-09", "close": 26.66, "volume": 142626.0}, {"date": "2021-12-10", "close": 28.48, "volume": 131736.0}, {"date": "2021-12-13", "close": 26.89, "volume": 127098.0}, {"date": "2021-12-14", "close": 25.31, "volume": 197822.0}, {"date": "2021-12-15", "close": 25.81, "volume": 287053.0}, {"date": "2021-12-16", "close": 24.4, "volume": 218060.0}, {"date": "2021-12-17", "close": 25.8, "volume": 529074.0}, {"date": "2021-12-20", "close": 23.61, "volume": 420447.0}, {"date": "2021-12-21", "close": 26.84, "volume": 274121.0}, {"date": "2021-12-22", "close": 27.26, "volume": 161480.0}, {"date": "2021-12-23", "close": 27.62, "volume": 139532.0}, {"date": "2021-12-27", "close": 27.95, "volume": 217825.0}, {"date": "2021-12-28", "close": 27.73, "volume": 129661.0}, {"date": "2021-12-29", "close": 27.32, "volume": 113261.0}, {"date": "2021-12-30", "close": 26.3, "volume": 184341.0}, {"date": "2021-12-31", "close": 27.72, "volume": 270132.0}, {"date": "2022-01-03", "close": 28.98, "volume": 179434.0}, {"date": "2022-01-04", "close": 27.9, "volume": 214061.0}, {"date": "2022-01-05", "close": 27.3, "volume": 190031.0}, {"date": "2022-01-06", "close": 28.25, "volume": 167985.0}, {"date": "2022-01-07", "close": 27.42, "volume": 132674.0}, {"date": "2022-01-10", "close": 28.17, "volume": 118718.0}, {"date": "2022-01-11", "close": 29.94, "volume": 426439.0}, {"date": "2022-01-12", "close": 30.91, "volume": 242582.0}, {"date": "2022-01-13", "close": 29.72, "volume": 281113.0}, {"date": "2022-01-14", "close": 32.61, "volume": 340466.0}, {"date": "2022-01-18", "close": 30.96, "volume": 351198.0}, {"date": "2022-01-19", "close": 30.45, "volume": 267726.0}, {"date": "2022-01-20", "close": 29.9, "volume": 135457.0}, {"date": "2022-01-21", "close": 29.32, "volume": 178097.0}, {"date": "2022-01-24", "close": 28.66, "volume": 371265.0}, {"date": "2022-01-25", "close": 29.61, "volume": 571352.0}, {"date": "2022-01-26", "close": 29.18, "volume": 269663.0}, {"date": "2022-01-27", "close": 30.35, "volume": 435989.0}, {"date": "2022-01-28", "close": 30.55, "volume": 226411.0}, {"date": "2022-01-31", "close": 30.0, "volume": 222744.0}, {"date": "2022-02-01", "close": 31.72, "volume": 434384.0}, {"date": "2022-02-02", "close": 32.33, "volume": 211656.0}, {"date": "2022-02-03", "close": 31.56, "volume": 199950.0}, {"date": "2022-02-04", "close": 32.73, "volume": 359115.0}, {"date": "2022-02-07", "close": 32.3, "volume": 392916.0}, {"date": "2022-02-08", "close": 31.54, "volume": 172078.0}, {"date": "2022-02-09", "close": 33.73, "volume": 337161.0}, {"date": "2022-02-10", "close": 33.03, "volume": 467288.0}, {"date": "2022-02-11", "close": 34.55, "volume": 301853.0}, {"date": "2022-02-14", "close": 33.82, "volume": 319524.0}, {"date": "2022-02-15", "close": 34.1, "volume": 212647.0}, {"date": "2022-02-16", "close": 34.68, "volume": 319561.0}, {"date": "2022-02-17", "close": 34.61, "volume": 374317.0}, {"date": "2022-02-18", "close": 33.87, "volume": 323107.0}, {"date": "2022-02-22", "close": 30.98, "volume": 452340.0}, {"date": "2022-02-23", "close": 30.1, "volume": 324531.0}, {"date": "2022-02-24", "close": 28.98, "volume": 376871.0}, {"date": "2022-02-25", "close": 27.75, "volume": 492044.0}, {"date": "2022-02-28", "close": 28.4, "volume": 420611.0}, {"date": "2022-03-01", "close": 28.09, "volume": 553534.0}, {"date": "2022-03-02", "close": 28.87, "volume": 415363.0}, {"date": "2022-03-03", "close": 30.65, "volume": 564236.0}, {"date": "2022-03-04", "close": 31.97, "volume": 512405.0}, {"date": "2022-03-07", "close": 33.13, "volume": 702884.0}, {"date": "2022-03-08", "close": 33.44, "volume": 545462.0}, {"date": "2022-03-09", "close": 33.78, "volume": 627992.0}, {"date": "2022-03-10", "close": 35.81, "volume": 640527.0}, {"date": "2022-03-11", "close": 35.67, "volume": 455796.0}, {"date": "2022-03-14", "close": 33.44, "volume": 376475.0}, {"date": "2022-03-15", "close": 31.83, "volume": 478294.0}, {"date": "2022-03-16", "close": 30.81, "volume": 477911.0}, {"date": "2022-03-17", "close": 30.5, "volume": 599622.0}, {"date": "2022-03-18", "close": 31.22, "volume": 659716.0}, {"date": "2022-03-21", "close": 32.6, "volume": 345071.0}, {"date": "2022-03-22", "close": 31.43, "volume": 249896.0}, {"date": "2022-03-23", "close": 31.49, "volume": 372374.0}, {"date": "2022-03-24", "close": 32.38, "volume": 358117.0}, {"date": "2022-03-25", "close": 33.31, "volume": 506739.0}, {"date": "2022-03-28", "close": 32.37, "volume": 285380.0}, {"date": "2022-03-29", "close": 32.58, "volume": 357980.0}, {"date": "2022-03-30", "close": 32.15, "volume": 369659.0}, {"date": "2022-03-31", "close": 33.3, "volume": 357255.0}, {"date": "2022-04-01", "close": 34.39, "volume": 337535.0}, {"date": "2022-04-04", "close": 35.05, "volume": 437765.0}, {"date": "2022-04-05", "close": 33.61, "volume": 497047.0}, {"date": "2022-04-06", "close": 34.34, "volume": 698520.0}, {"date": "2022-04-07", "close": 34.11, "volume": 890444.0}, {"date": "2022-04-08", "close": 34.64, "volume": 770055.0}, {"date": "2022-04-11", "close": 34.33, "volume": 332288.0}, {"date": "2022-04-12", "close": 36.92, "volume": 1848284.0}, {"date": "2022-04-13", "close": 36.91, "volume": 986772.0}, {"date": "2022-04-14", "close": 38.4, "volume": 792626.0}, {"date": "2022-04-18", "close": 38.98, "volume": 830374.0}, {"date": "2022-04-19", "close": 38.77, "volume": 684690.0}, {"date": "2022-04-20", "close": 38.14, "volume": 844963.0}, {"date": "2022-04-21", "close": 36.74, "volume": 566529.0}, {"date": "2022-04-22", "close": 36.13, "volume": 804675.0}, {"date": "2022-04-25", "close": 35.12, "volume": 1461574.0}, {"date": "2022-04-26", "close": 33.62, "volume": 855842.0}, {"date": "2022-04-27", "close": 33.24, "volume": 800255.0}, {"date": "2022-04-28", "close": 34.89, "volume": 799235.0}, {"date": "2022-04-29", "close": 32.28, "volume": 874972.0}, {"date": "2022-05-02", "close": 31.97, "volume": 586082.0}, {"date": "2022-05-03", "close": 33.12, "volume": 503107.0}, {"date": "2022-05-04", "close": 33.0, "volume": 684038.0}, {"date": "2022-05-05", "close": 32.79, "volume": 667625.0}, {"date": "2022-05-06", "close": 33.56, "volume": 739856.0}, {"date": "2022-05-09", "close": 27.62, "volume": 841125.0}, {"date": "2022-05-10", "close": 27.5, "volume": 710566.0}, {"date": "2022-05-11", "close": 28.93, "volume": 782442.0}, {"date": "2022-05-12", "close": 29.22, "volume": 643332.0}, {"date": "2022-05-13", "close": 30.14, "volume": 429632.0}, {"date": "2022-05-16", "close": 31.11, "volume": 480493.0}, {"date": "2022-05-17", "close": 31.46, "volume": 372435.0}, {"date": "2022-05-18", "close": 29.76, "volume": 507157.0}, {"date": "2022-05-19", "close": 29.79, "volume": 301759.0}, {"date": "2022-05-20", "close": 29.76, "volume": 420074.0}, {"date": "2022-05-23", "close": 30.89, "volume": 370554.0}, {"date": "2022-05-24", "close": 31.56, "volume": 402493.0}, {"date": "2022-05-25", "close": 32.24, "volume": 416082.0}, {"date": "2022-05-26", "close": 33.54, "volume": 463550.0}, {"date": "2022-05-27", "close": 34.89, "volume": 477148.0}, {"date": "2022-05-31", "close": 33.84, "volume": 801166.0}, {"date": "2022-06-01", "close": 34.2, "volume": 662689.0}, {"date": "2022-06-02", "close": 33.52, "volume": 485299.0}, {"date": "2022-06-03", "close": 33.6, "volume": 491203.0}, {"date": "2022-06-06", "close": 32.82, "volume": 967483.0}, {"date": "2022-06-07", "close": 34.18, "volume": 1082533.0}, {"date": "2022-06-08", "close": 36.5, "volume": 1593810.0}, {"date": "2022-06-09", "close": 35.42, "volume": 916608.0}, {"date": "2022-06-10", "close": 34.23, "volume": 472956.0}, {"date": "2022-06-13", "close": 30.49, "volume": 812064.0}, {"date": "2022-06-14", "close": 30.15, "volume": 503144.0}, {"date": "2022-06-15", "close": 29.64, "volume": 591293.0}, {"date": "2022-06-16", "close": 27.82, "volume": 888339.0}, {"date": "2022-06-17", "close": 27.95, "volume": 1649634.0}, {"date": "2022-06-21", "close": 26.56, "volume": 1131155.0}, {"date": "2022-06-22", "close": 23.83, "volume": 1153885.0}, {"date": "2022-06-23", "close": 22.36, "volume": 1595661.0}, {"date": "2022-06-24", "close": 22.35, "volume": 8935130.0}, {"date": "2022-06-27", "close": 23.28, "volume": 1673187.0}, {"date": "2022-06-28", "close": 23.45, "volume": 923129.0}, {"date": "2022-06-29", "close": 23.09, "volume": 933023.0}, {"date": "2022-06-30", "close": 21.17, "volume": 1114709.0}, {"date": "2022-07-01", "close": 21.45, "volume": 913759.0}, {"date": "2022-07-05", "close": 19.07, "volume": 1282688.0}, {"date": "2022-07-06", "close": 18.36, "volume": 807253.0}, {"date": "2022-07-07", "close": 19.58, "volume": 600236.0}, {"date": "2022-07-08", "close": 19.74, "volume": 478349.0}, {"date": "2022-07-11", "close": 18.94, "volume": 372166.0}, {"date": "2022-07-12", "close": 18.59, "volume": 345058.0}, {"date": "2022-07-13", "close": 18.14, "volume": 573813.0}, {"date": "2022-07-14", "close": 17.45, "volume": 581368.0}, {"date": "2022-07-15", "close": 17.92, "volume": 409008.0}, {"date": "2022-07-18", "close": 18.42, "volume": 488679.0}, {"date": "2022-07-19", "close": 19.35, "volume": 425737.0}, {"date": "2022-07-20", "close": 19.24, "volume": 343035.0}, {"date": "2022-07-21", "close": 18.225, "volume": 407771.0}, {"date": "2022-07-22", "close": 17.78, "volume": 295275.0}, {"date": "2022-07-25", "close": 18.87, "volume": 266039.0}, {"date": "2022-07-26", "close": 18.91, "volume": 332137.0}, {"date": "2022-07-27", "close": 20.2, "volume": 626428.0}, {"date": "2022-07-28", "close": 21.75, "volume": 999235.0}, {"date": "2022-07-29", "close": 23.13, "volume": 605105.0}, {"date": "2022-08-01", "close": 23.25, "volume": 589994.0}, {"date": "2022-08-02", "close": 23.56, "volume": 440435.0}, {"date": "2022-08-03", "close": 23.02, "volume": 426020.0}, {"date": "2022-08-04", "close": 21.84, "volume": 281036.0}, {"date": "2022-08-05", "close": 22.0, "volume": 309371.0}, {"date": "2022-08-08", "close": 21.88, "volume": 229304.0}, {"date": "2022-08-09", "close": 22.22, "volume": 321743.0}, {"date": "2022-08-10", "close": 22.52, "volume": 300222.0}, {"date": "2022-08-11", "close": 23.54, "volume": 370770.0}, {"date": "2022-08-12", "close": 24.68, "volume": 232942.0}, {"date": "2022-08-15", "close": 23.07, "volume": 304512.0}, {"date": "2022-08-16", "close": 23.34, "volume": 192468.0}, {"date": "2022-08-17", "close": 24.2, "volume": 329127.0}, {"date": "2022-08-18", "close": 26.17, "volume": 414527.0}, {"date": "2022-08-19", "close": 25.06, "volume": 318653.0}, {"date": "2022-08-22", "close": 25.12, "volume": 239622.0}, {"date": "2022-08-23", "close": 26.56, "volume": 413438.0}, {"date": "2022-08-24", "close": 27.29, "volume": 281923.0}, {"date": "2022-08-25", "close": 27.48, "volume": 468419.0}, {"date": "2022-08-26", "close": 27.6, "volume": 417696.0}, {"date": "2022-08-29", "close": 28.69, "volume": 470742.0}, {"date": "2022-08-30", "close": 27.58, "volume": 555015.0}, {"date": "2022-08-31", "close": 28.14, "volume": 428817.0}, {"date": "2022-09-01", "close": 27.33, "volume": 890085.0}, {"date": "2022-09-02", "close": 29.5, "volume": 542277.0}, {"date": "2022-09-06", "close": 28.34, "volume": 1185260.0}, {"date": "2022-09-07", "close": 28.41, "volume": 764330.0}, {"date": "2022-09-08", "close": 29.59, "volume": 536416.0}, {"date": "2022-09-09", "close": 31.04, "volume": 478660.0}, {"date": "2022-09-12", "close": 31.95, "volume": 424172.0}, {"date": "2022-09-13", "close": 32.57, "volume": 938398.0}, {"date": "2022-09-14", "close": 33.03, "volume": 952336.0}, {"date": "2022-09-15", "close": 33.74, "volume": 679326.0}, {"date": "2022-09-16", "close": 32.23, "volume": 1544401.0}, {"date": "2022-09-19", "close": 32.02, "volume": 424108.0}, {"date": "2022-09-20", "close": 31.61, "volume": 588701.0}, {"date": "2022-09-21", "close": 30.15, "volume": 484102.0}, {"date": "2022-09-22", "close": 31.38, "volume": 472280.0}, {"date": "2022-09-23", "close": 28.85, "volume": 415103.0}, {"date": "2022-09-26", "close": 28.41, "volume": 450966.0}, {"date": "2022-09-27", "close": 29.51, "volume": 846763.0}, {"date": "2022-09-28", "close": 30.93, "volume": 1045738.0}, {"date": "2022-09-29", "close": 31.91, "volume": 490296.0}, {"date": "2022-09-30", "close": 32.29, "volume": 827286.0}, {"date": "2022-10-03", "close": 33.72, "volume": 835649.0}, {"date": "2022-10-04", "close": 34.03, "volume": 671620.0}, {"date": "2022-10-05", "close": 34.53, "volume": 903062.0}, {"date": "2022-10-06", "close": 34.99, "volume": 621140.0}, {"date": "2022-10-07", "close": 34.68, "volume": 392855.0}, {"date": "2022-10-10", "close": 33.59, "volume": 460024.0}, {"date": "2022-10-11", "close": 33.36, "volume": 474663.0}, {"date": "2022-10-12", "close": 33.07, "volume": 342892.0}, {"date": "2022-10-13", "close": 33.44, "volume": 990547.0}, {"date": "2022-10-14", "close": 32.71, "volume": 473638.0}, {"date": "2022-10-17", "close": 32.69, "volume": 420848.0}, {"date": "2022-10-18", "close": 33.21, "volume": 573868.0}, {"date": "2022-10-19", "close": 34.1, "volume": 664292.0}, {"date": "2022-10-20", "close": 33.73, "volume": 607083.0}, {"date": "2022-10-21", "close": 36.35, "volume": 1352503.0}, {"date": "2022-10-24", "close": 37.75, "volume": 1655994.0}, {"date": "2022-10-25", "close": 37.35, "volume": 971998.0}, {"date": "2022-10-26", "close": 40.43, "volume": 1918744.0}, {"date": "2022-10-27", "close": 39.99, "volume": 2011539.0}, {"date": "2022-10-28", "close": 41.2, "volume": 1284423.0}, {"date": "2022-10-31", "close": 41.68, "volume": 1214897.0}, {"date": "2022-11-01", "close": 41.53, "volume": 913497.0}, {"date": "2022-11-02", "close": 40.61, "volume": 897056.0}, {"date": "2022-11-03", "close": 42.24, "volume": 775403.0}, {"date": "2022-11-04", "close": 42.75, "volume": 688202.0}, {"date": "2022-11-07", "close": 43.98, "volume": 865884.0}, {"date": "2022-11-08", "close": 43.36, "volume": 666916.0}, {"date": "2022-11-09", "close": 40.95, "volume": 641387.0}, {"date": "2022-11-10", "close": 42.23, "volume": 604404.0}, {"date": "2022-11-11", "close": 42.17, "volume": 490533.0}, {"date": "2022-11-14", "close": 42.12, "volume": 613616.0}, {"date": "2022-11-15", "close": 43.04, "volume": 386616.0}, {"date": "2022-11-16", "close": 42.65, "volume": 366084.0}, {"date": "2022-11-17", "close": 43.06, "volume": 536180.0}, {"date": "2022-11-18", "close": 43.0, "volume": 509641.0}, {"date": "2022-11-21", "close": 41.84, "volume": 743908.0}, {"date": "2022-11-22", "close": 43.04, "volume": 519507.0}, {"date": "2022-11-23", "close": 42.55, "volume": 262349.0}, {"date": "2022-11-25", "close": 43.17, "volume": 149723.0}, {"date": "2022-11-28", "close": 42.82, "volume": 620286.0}, {"date": "2022-11-29", "close": 43.25, "volume": 740032.0}, {"date": "2022-11-30", "close": 43.4, "volume": 636723.0}, {"date": "2022-12-01", "close": 43.49, "volume": 536841.0}, {"date": "2022-12-02", "close": 42.99, "volume": 706940.0}, {"date": "2022-12-05", "close": 41.5, "volume": 653646.0}, {"date": "2022-12-06", "close": 41.68, "volume": 445232.0}, {"date": "2022-12-07", "close": 41.95, "volume": 1075942.0}, {"date": "2022-12-08", "close": 42.99, "volume": 947897.0}, {"date": "2022-12-09", "close": 41.32, "volume": 628916.0}, {"date": "2022-12-12", "close": 41.36, "volume": 1133843.0}, {"date": "2022-12-13", "close": 43.29, "volume": 1593880.0}, {"date": "2022-12-14", "close": 43.58, "volume": 905262.0}, {"date": "2022-12-15", "close": 44.0, "volume": 863705.0}, {"date": "2022-12-16", "close": 45.1, "volume": 1893409.0}, {"date": "2022-12-19", "close": 46.18, "volume": 1312934.0}, {"date": "2022-12-20", "close": 47.5, "volume": 1966313.0}, {"date": "2022-12-21", "close": 49.23, "volume": 1050616.0}, {"date": "2022-12-22", "close": 48.52, "volume": 652159.0}, {"date": "2022-12-23", "close": 50.15, "volume": 1298270.0}, {"date": "2022-12-27", "close": 50.79, "volume": 800702.0}, {"date": "2022-12-28", "close": 49.66, "volume": 549665.0}, {"date": "2022-12-29", "close": 49.95, "volume": 500583.0}, {"date": "2022-12-30", "close": 50.92, "volume": 582116.0}, {"date": "2023-01-03", "close": 48.4, "volume": 1403614.0}, {"date": "2023-01-04", "close": 47.39, "volume": 911804.0}, {"date": "2023-01-05", "close": 49.27, "volume": 538432.0}, {"date": "2023-01-06", "close": 49.89, "volume": 739644.0}, {"date": "2023-01-09", "close": 51.11, "volume": 592461.0}, {"date": "2023-01-10", "close": 51.94, "volume": 521882.0}, {"date": "2023-01-11", "close": 52.5, "volume": 569850.0}, {"date": "2023-01-12", "close": 54.64, "volume": 915228.0}, {"date": "2023-01-13", "close": 54.41, "volume": 845619.0}, {"date": "2023-01-17", "close": 55.04, "volume": 1166591.0}, {"date": "2023-01-18", "close": 53.59, "volume": 907046.0}, {"date": "2023-01-19", "close": 55.19, "volume": 601937.0}, {"date": "2023-01-20", "close": 56.04, "volume": 710601.0}, {"date": "2023-01-23", "close": 55.94, "volume": 354987.0}, {"date": "2023-01-24", "close": 55.31, "volume": 320447.0}, {"date": "2023-01-25", "close": 57.12, "volume": 407160.0}, {"date": "2023-01-26", "close": 57.11, "volume": 488055.0}, {"date": "2023-01-27", "close": 55.73, "volume": 350347.0}, {"date": "2023-01-30", "close": 55.06, "volume": 308484.0}, {"date": "2023-01-31", "close": 56.88, "volume": 545352.0}, {"date": "2023-02-01", "close": 56.3, "volume": 1129051.0}, {"date": "2023-02-02", "close": 55.4, "volume": 1235984.0}, {"date": "2023-02-03", "close": 56.14, "volume": 709954.0}, {"date": "2023-02-06", "close": 55.6, "volume": 456705.0}, {"date": "2023-02-07", "close": 57.28, "volume": 683875.0}, {"date": "2023-02-08", "close": 64.48, "volume": 1592196.0}, {"date": "2023-02-09", "close": 64.85, "volume": 1688750.0}, {"date": "2023-02-10", "close": 66.88, "volume": 1642641.0}, {"date": "2023-02-13", "close": 67.85, "volume": 950005.0}, {"date": "2023-02-14", "close": 66.24, "volume": 956218.0}, {"date": "2023-02-15", "close": 66.68, "volume": 624033.0}, {"date": "2023-02-16", "close": 65.7, "volume": 567200.0}, {"date": "2023-02-17", "close": 62.87, "volume": 867071.0}, {"date": "2023-02-21", "close": 62.42, "volume": 854664.0}, {"date": "2023-02-22", "close": 60.26, "volume": 727559.0}, {"date": "2023-02-23", "close": 62.55, "volume": 442144.0}, {"date": "2023-02-24", "close": 64.87, "volume": 577105.0}, {"date": "2023-02-27", "close": 67.43, "volume": 1017672.0}, {"date": "2023-02-28", "close": 66.62, "volume": 745880.0}, {"date": "2023-03-01", "close": 68.35, "volume": 568665.0}, {"date": "2023-03-02", "close": 68.2, "volume": 523990.0}, {"date": "2023-03-03", "close": 68.95, "volume": 888285.0}, {"date": "2023-03-06", "close": 69.01, "volume": 770591.0}, {"date": "2023-03-07", "close": 67.13, "volume": 715702.0}, {"date": "2023-03-08", "close": 66.74, "volume": 762322.0}, {"date": "2023-03-09", "close": 62.81, "volume": 886548.0}, {"date": "2023-03-10", "close": 59.77, "volume": 945402.0}, {"date": "2023-03-13", "close": 56.65, "volume": 1381822.0}, {"date": "2023-03-14", "close": 58.25, "volume": 992187.0}, {"date": "2023-03-15", "close": 54.24, "volume": 2000554.0}, {"date": "2023-03-16", "close": 54.56, "volume": 1282770.0}, {"date": "2023-03-17", "close": 51.83, "volume": 1853922.0}, {"date": "2023-03-20", "close": 54.29, "volume": 983343.0}, {"date": "2023-03-21", "close": 56.08, "volume": 1086415.0}, {"date": "2023-03-22", "close": 54.52, "volume": 551373.0}, {"date": "2023-03-23", "close": 54.3, "volume": 766352.0}, {"date": "2023-03-24", "close": 53.47, "volume": 743417.0}, {"date": "2023-03-27", "close": 56.38, "volume": 539699.0}, {"date": "2023-03-28", "close": 56.92, "volume": 479984.0}, {"date": "2023-03-29", "close": 58.02, "volume": 579358.0}, {"date": "2023-03-30", "close": 58.32, "volume": 464800.0}, {"date": "2023-03-31", "close": 59.35, "volume": 674235.0}, {"date": "2023-04-03", "close": 62.33, "volume": 1361959.0}, {"date": "2023-04-04", "close": 59.16, "volume": 499045.0}, {"date": "2023-04-05", "close": 59.76, "volume": 550783.0}, {"date": "2023-04-06", "close": 59.53, "volume": 550871.0}, {"date": "2023-04-10", "close": 59.89, "volume": 664909.0}, {"date": "2023-04-11", "close": 60.71, "volume": 379460.0}, {"date": "2023-04-12", "close": 62.71, "volume": 510841.0}, {"date": "2023-04-13", "close": 64.0, "volume": 427568.0}, {"date": "2023-04-14", "close": 65.21, "volume": 674237.0}, {"date": "2023-04-17", "close": 64.04, "volume": 370512.0}, {"date": "2023-04-18", "close": 64.77, "volume": 553235.0}, {"date": "2023-04-19", "close": 64.37, "volume": 359811.0}, {"date": "2023-04-20", "close": 63.0, "volume": 557889.0}, {"date": "2023-04-21", "close": 62.31, "volume": 470289.0}, {"date": "2023-04-24", "close": 62.77, "volume": 750314.0}, {"date": "2023-04-25", "close": 59.43, "volume": 1031386.0}, {"date": "2023-04-26", "close": 61.76, "volume": 1510805.0}, {"date": "2023-04-27", "close": 63.72, "volume": 546903.0}, {"date": "2023-04-28", "close": 64.63, "volume": 811893.0}, {"date": "2023-05-01", "close": 64.63, "volume": 717260.0}, {"date": "2023-05-02", "close": 59.38, "volume": 850090.0}, {"date": "2023-05-03", "close": 59.03, "volume": 615555.0}, {"date": "2023-05-04", "close": 58.9, "volume": 391783.0}, {"date": "2023-05-05", "close": 60.79, "volume": 429200.0}, {"date": "2023-05-08", "close": 60.1, "volume": 407055.0}, {"date": "2023-05-09", "close": 60.45, "volume": 397346.0}, {"date": "2023-05-10", "close": 60.69, "volume": 595962.0}, {"date": "2023-05-11", "close": 58.92, "volume": 523871.0}, {"date": "2023-05-12", "close": 58.78, "volume": 423257.0}, {"date": "2023-05-15", "close": 59.11, "volume": 407794.0}, {"date": "2023-05-16", "close": 56.64, "volume": 571694.0}, {"date": "2023-05-17", "close": 57.83, "volume": 510341.0}, {"date": "2023-05-18", "close": 58.66, "volume": 431729.0}, {"date": "2023-05-19", "close": 60.14, "volume": 487055.0}, {"date": "2023-05-22", "close": 60.65, "volume": 579047.0}, {"date": "2023-05-23", "close": 59.46, "volume": 490032.0}, {"date": "2023-05-24", "close": 60.6, "volume": 433221.0}, {"date": "2023-05-25", "close": 59.27, "volume": 702180.0}, {"date": "2023-05-26", "close": 59.07, "volume": 635146.0}, {"date": "2023-05-30", "close": 58.99, "volume": 829900.0}, {"date": "2023-05-31", "close": 56.44, "volume": 850607.0}, {"date": "2023-06-01", "close": 59.31, "volume": 747037.0}, {"date": "2023-06-02", "close": 62.68, "volume": 706104.0}, {"date": "2023-06-05", "close": 63.21, "volume": 642526.0}, {"date": "2023-06-06", "close": 62.47, "volume": 796543.0}, {"date": "2023-06-07", "close": 64.77, "volume": 1277786.0}, {"date": "2023-06-08", "close": 65.17, "volume": 878057.0}, {"date": "2023-06-09", "close": 65.29, "volume": 552587.0}, {"date": "2023-06-12", "close": 63.1, "volume": 711773.0}, {"date": "2023-06-13", "close": 62.83, "volume": 641584.0}, {"date": "2023-06-14", "close": 61.63, "volume": 663539.0}, {"date": "2023-06-15", "close": 61.67, "volume": 467268.0}, {"date": "2023-06-16", "close": 60.67, "volume": 1064336.0}, {"date": "2023-06-20", "close": 59.69, "volume": 686149.0}, {"date": "2023-06-21", "close": 61.52, "volume": 558770.0}, {"date": "2023-06-22", "close": 61.62, "volume": 511727.0}, {"date": "2023-06-23", "close": 62.64, "volume": 940133.0}, {"date": "2023-06-26", "close": 65.22, "volume": 1014159.0}, {"date": "2023-06-27", "close": 65.77, "volume": 780842.0}, {"date": "2023-06-28", "close": 64.03, "volume": 958412.0}, {"date": "2023-06-29", "close": 65.41, "volume": 1529319.0}, {"date": "2023-06-30", "close": 66.42, "volume": 782557.0}, {"date": "2023-07-03", "close": 67.16, "volume": 273407.0}, {"date": "2023-07-05", "close": 66.97, "volume": 530336.0}, {"date": "2023-07-06", "close": 65.89, "volume": 657053.0}, {"date": "2023-07-07", "close": 69.62, "volume": 1007448.0}, {"date": "2023-07-10", "close": 71.74, "volume": 788791.0}, {"date": "2023-07-11", "close": 74.63, "volume": 1040967.0}, {"date": "2023-07-12", "close": 74.11, "volume": 701505.0}, {"date": "2023-07-13", "close": 76.42, "volume": 683864.0}, {"date": "2023-07-14", "close": 75.84, "volume": 741666.0}, {"date": "2023-07-17", "close": 74.93, "volume": 635337.0}, {"date": "2023-07-18", "close": 76.25, "volume": 676229.0}, {"date": "2023-07-19", "close": 73.89, "volume": 886745.0}, {"date": "2023-07-20", "close": 74.0, "volume": 903089.0}, {"date": "2023-07-21", "close": 75.04, "volume": 1139365.0}, {"date": "2023-07-24", "close": 76.94, "volume": 998228.0}, {"date": "2023-07-25", "close": 77.83, "volume": 779051.0}, {"date": "2023-07-26", "close": 80.81, "volume": 2059090.0}, {"date": "2023-07-27", "close": 79.0, "volume": 1052425.0}, {"date": "2023-07-28", "close": 83.04, "volume": 848268.0}, {"date": "2023-07-31", "close": 83.1, "volume": 949180.0}, {"date": "2023-08-01", "close": 84.1, "volume": 702510.0}, {"date": "2023-08-02", "close": 82.88, "volume": 1187184.0}, {"date": "2023-08-03", "close": 83.09, "volume": 505493.0}, {"date": "2023-08-04", "close": 83.34, "volume": 863963.0}, {"date": "2023-08-07", "close": 83.14, "volume": 421657.0}, {"date": "2023-08-08", "close": 85.44, "volume": 706930.0}, {"date": "2023-08-09", "close": 86.17, "volume": 1006656.0}, {"date": "2023-08-10", "close": 86.1, "volume": 885038.0}, {"date": "2023-08-11", "close": 87.15, "volume": 594108.0}, {"date": "2023-08-14", "close": 86.77, "volume": 349193.0}, {"date": "2023-08-15", "close": 85.54, "volume": 493382.0}, {"date": "2023-08-16", "close": 84.75, "volume": 552308.0}, {"date": "2023-08-17", "close": 83.94, "volume": 455070.0}, {"date": "2023-08-18", "close": 85.5, "volume": 469233.0}, {"date": "2023-08-21", "close": 84.96, "volume": 313231.0}, {"date": "2023-08-22", "close": 84.5, "volume": 266947.0}, {"date": "2023-08-23", "close": 84.63, "volume": 656101.0}, {"date": "2023-08-24", "close": 83.92, "volume": 557832.0}, {"date": "2023-08-25", "close": 84.71, "volume": 466195.0}, {"date": "2023-08-28", "close": 86.22, "volume": 678031.0}, {"date": "2023-08-29", "close": 86.44, "volume": 427836.0}, {"date": "2023-08-30", "close": 87.63, "volume": 665234.0}, {"date": "2023-08-31", "close": 88.52, "volume": 615365.0}, {"date": "2023-09-01", "close": 90.11, "volume": 854757.0}, {"date": "2023-09-05", "close": 90.92, "volume": 2325651.0}, {"date": "2023-09-06", "close": 92.66, "volume": 1676673.0}, {"date": "2023-09-07", "close": 93.39, "volume": 991726.0}, {"date": "2023-09-08", "close": 94.27, "volume": 1400770.0}, {"date": "2023-09-11", "close": 95.42, "volume": 1146165.0}, {"date": "2023-09-12", "close": 97.03, "volume": 1676376.0}, {"date": "2023-09-13", "close": 95.94, "volume": 1345263.0}, {"date": "2023-09-14", "close": 95.19, "volume": 1519732.0}, {"date": "2023-09-15", "close": 96.71, "volume": 13812910.0}, {"date": "2023-09-18", "close": 97.39, "volume": 1639395.0}, {"date": "2023-09-19", "close": 94.68, "volume": 1292731.0}, {"date": "2023-09-20", "close": 92.52, "volume": 1323773.0}, {"date": "2023-09-21", "close": 90.62, "volume": 1255315.0}, {"date": "2023-09-22", "close": 90.62, "volume": 1124714.0}, {"date": "2023-09-25", "close": 90.62, "volume": 649794.0}, {"date": "2023-09-26", "close": 90.79, "volume": 797627.0}, {"date": "2023-09-27", "close": 93.93, "volume": 1072273.0}, {"date": "2023-09-28", "close": 93.12, "volume": 932460.0}, {"date": "2023-09-29", "close": 90.33, "volume": 1405303.0}, {"date": "2023-10-02", "close": 90.54, "volume": 1337989.0}, {"date": "2023-10-03", "close": 90.12, "volume": 1204365.0}, {"date": "2023-10-04", "close": 85.42, "volume": 1403367.0}, {"date": "2023-10-05", "close": 84.83, "volume": 1120460.0}, {"date": "2023-10-06", "close": 87.61, "volume": 1314957.0}, {"date": "2023-10-09", "close": 92.02, "volume": 1580084.0}, {"date": "2023-10-10", "close": 93.31, "volume": 1507350.0}, {"date": "2023-10-11", "close": 94.22, "volume": 1024907.0}, {"date": "2023-10-12", "close": 94.4, "volume": 1237770.0}, {"date": "2023-10-13", "close": 95.58, "volume": 945375.0}, {"date": "2023-10-16", "close": 95.69, "volume": 601281.0}, {"date": "2023-10-17", "close": 96.55, "volume": 675815.0}, {"date": "2023-10-18", "close": 94.46, "volume": 784784.0}, {"date": "2023-10-19", "close": 94.0, "volume": 1044986.0}, {"date": "2023-10-20", "close": 92.97, "volume": 1059213.0}, {"date": "2023-10-23", "close": 92.83, "volume": 730269.0}, {"date": "2023-10-24", "close": 92.51, "volume": 1039426.0}, {"date": "2023-10-25", "close": 92.98, "volume": 1673421.0}, {"date": "2023-10-26", "close": 93.26, "volume": 1061300.0}, {"date": "2023-10-27", "close": 93.39, "volume": 1183252.0}, {"date": "2023-10-30", "close": 91.46, "volume": 815067.0}, {"date": "2023-10-31", "close": 93.09, "volume": 829881.0}, {"date": "2023-11-01", "close": 95.3, "volume": 1430149.0}, {"date": "2023-11-02", "close": 99.11, "volume": 1639161.0}, {"date": "2023-11-03", "close": 99.32, "volume": 1470232.0}, {"date": "2023-11-06", "close": 99.49, "volume": 1580235.0}, {"date": "2023-11-07", "close": 92.21, "volume": 2228559.0}, {"date": "2023-11-08", "close": 91.67, "volume": 1281532.0}, {"date": "2023-11-09", "close": 94.76, "volume": 925943.0}, {"date": "2023-11-10", "close": 95.36, "volume": 1108625.0}, {"date": "2023-11-13", "close": 96.8, "volume": 921990.0}, {"date": "2023-11-14", "close": 98.6, "volume": 915949.0}, {"date": "2023-11-15", "close": 95.97, "volume": 1139489.0}, {"date": "2023-11-16", "close": 91.96, "volume": 1402933.0}, {"date": "2023-11-17", "close": 93.12, "volume": 734564.0}, {"date": "2023-11-20", "close": 94.89, "volume": 738619.0}, {"date": "2023-11-21", "close": 93.02, "volume": 779098.0}, {"date": "2023-11-22", "close": 92.53, "volume": 825310.0}, {"date": "2023-11-24", "close": 93.56, "volume": 213405.0}, {"date": "2023-11-27", "close": 92.69, "volume": 904959.0}, {"date": "2023-11-28", "close": 92.03, "volume": 874749.0}, {"date": "2023-11-29", "close": 90.29, "volume": 1185564.0}, {"date": "2023-11-30", "close": 90.69, "volume": 1141669.0}, {"date": "2023-12-01", "close": 91.32, "volume": 759203.0}, {"date": "2023-12-04", "close": 91.03, "volume": 685488.0}, {"date": "2023-12-05", "close": 90.06, "volume": 487624.0}, {"date": "2023-12-06", "close": 85.64, "volume": 789942.0}, {"date": "2023-12-07", "close": 85.03, "volume": 764018.0}, {"date": "2023-12-08", "close": 86.19, "volume": 406755.0}, {"date": "2023-12-11", "close": 86.73, "volume": 409980.0}, {"date": "2023-12-12", "close": 85.11, "volume": 677059.0}, {"date": "2023-12-13", "close": 86.89, "volume": 601254.0}, {"date": "2023-12-14", "close": 89.27, "volume": 844382.0}, {"date": "2023-12-15", "close": 88.95, "volume": 1610041.0}, {"date": "2023-12-18", "close": 91.46, "volume": 603317.0}, {"date": "2023-12-19", "close": 95.75, "volume": 1073940.0}, {"date": "2023-12-20", "close": 96.01, "volume": 1323769.0}, {"date": "2023-12-21", "close": 97.98, "volume": 866066.0}, {"date": "2023-12-22", "close": 96.59, "volume": 659507.0}, {"date": "2023-12-26", "close": 101.26, "volume": 746877.0}, {"date": "2023-12-27", "close": 100.68, "volume": 696713.0}, {"date": "2023-12-28", "close": 98.95, "volume": 541220.0}, {"date": "2023-12-29", "close": 97.83, "volume": 641039.0}, {"date": "2024-01-02", "close": 95.28, "volume": 553967.0}, {"date": "2024-01-03", "close": 94.09, "volume": 707404.0}, {"date": "2024-01-04", "close": 92.43, "volume": 770279.0}, {"date": "2024-01-05", "close": 94.89, "volume": 850004.0}, {"date": "2024-01-08", "close": 93.23, "volume": 1003137.0}, {"date": "2024-01-09", "close": 91.65, "volume": 1142708.0}, {"date": "2024-01-10", "close": 89.83, "volume": 868269.0}, {"date": "2024-01-11", "close": 92.0, "volume": 794199.0}, {"date": "2024-01-12", "close": 94.23, "volume": 700728.0}, {"date": "2024-01-16", "close": 92.23, "volume": 521055.0}, {"date": "2024-01-17", "close": 92.83, "volume": 350932.0}, {"date": "2024-01-18", "close": 94.5, "volume": 475080.0}, {"date": "2024-01-19", "close": 95.23, "volume": 664055.0}, {"date": "2024-01-22", "close": 95.29, "volume": 947041.0}, {"date": "2024-01-23", "close": 95.95, "volume": 534183.0}, {"date": "2024-01-24", "close": 97.33, "volume": 561326.0}, {"date": "2024-01-25", "close": 99.21, "volume": 453713.0}, {"date": "2024-01-26", "close": 99.14, "volume": 497776.0}, {"date": "2024-01-29", "close": 99.62, "volume": 427107.0}, {"date": "2024-01-30", "close": 87.16, "volume": 3352873.0}, {"date": "2024-01-31", "close": 89.55, "volume": 1914143.0}, {"date": "2024-02-01", "close": 87.98, "volume": 925086.0}, {"date": "2024-02-02", "close": 85.46, "volume": 1041425.0}, {"date": "2024-02-05", "close": 84.84, "volume": 834113.0}, {"date": "2024-02-06", "close": 87.69, "volume": 1359417.0}, {"date": "2024-02-07", "close": 93.95, "volume": 2295857.0}, {"date": "2024-02-08", "close": 98.45, "volume": 1676133.0}, {"date": "2024-02-09", "close": 96.67, "volume": 687160.0}, {"date": "2024-02-12", "close": 97.62, "volume": 617812.0}, {"date": "2024-02-13", "close": 96.97, "volume": 777869.0}, {"date": "2024-02-14", "close": 97.46, "volume": 836749.0}, {"date": "2024-02-15", "close": 102.21, "volume": 779742.0}, {"date": "2024-02-16", "close": 101.61, "volume": 770626.0}, {"date": "2024-02-20", "close": 100.47, "volume": 487851.0}, {"date": "2024-02-21", "close": 103.61, "volume": 1268522.0}, {"date": "2024-02-22", "close": 107.75, "volume": 1089314.0}, {"date": "2024-02-23", "close": 105.73, "volume": 780581.0}, {"date": "2024-02-26", "close": 105.03, "volume": 867614.0}, {"date": "2024-02-27", "close": 104.13, "volume": 399453.0}, {"date": "2024-02-28", "close": 104.24, "volume": 423750.0}, {"date": "2024-02-29", "close": 102.61, "volume": 1011390.0}, {"date": "2024-03-01", "close": 109.01, "volume": 1943683.0}, {"date": "2024-03-04", "close": 105.51, "volume": 939703.0}, {"date": "2024-03-05", "close": 105.44, "volume": 637679.0}, {"date": "2024-03-06", "close": 105.34, "volume": 546097.0}, {"date": "2024-03-07", "close": 109.43, "volume": 708007.0}, {"date": "2024-03-08", "close": 108.23, "volume": 568694.0}, {"date": "2024-03-11", "close": 111.61, "volume": 661830.0}, {"date": "2024-03-12", "close": 110.07, "volume": 518453.0}, {"date": "2024-03-13", "close": 112.89, "volume": 462003.0}, {"date": "2024-03-14", "close": 112.72, "volume": 597312.0}, {"date": "2024-03-15", "close": 112.91, "volume": 1270577.0}, {"date": "2024-03-18", "close": 112.82, "volume": 392433.0}, {"date": "2024-03-19", "close": 114.76, "volume": 445432.0}, {"date": "2024-03-20", "close": 116.91, "volume": 558519.0}, {"date": "2024-03-21", "close": 116.34, "volume": 675461.0}, {"date": "2024-03-22", "close": 117.0, "volume": 513320.0}, {"date": "2024-03-25", "close": 119.17, "volume": 696483.0}, {"date": "2024-03-26", "close": 117.49, "volume": 495545.0}, {"date": "2024-03-27", "close": 116.49, "volume": 583152.0}, {"date": "2024-03-28", "close": 115.42, "volume": 751190.0}, {"date": "2024-04-01", "close": 118.33, "volume": 775190.0}, {"date": "2024-04-02", "close": 123.27, "volume": 1356772.0}, {"date": "2024-04-03", "close": 126.41, "volume": 689002.0}, {"date": "2024-04-04", "close": 123.33, "volume": 722714.0}, {"date": "2024-04-05", "close": 123.67, "volume": 692717.0}, {"date": "2024-04-08", "close": 123.28, "volume": 550670.0}, {"date": "2024-04-09", "close": 121.01, "volume": 619846.0}, {"date": "2024-04-10", "close": 121.83, "volume": 986816.0}, {"date": "2024-04-11", "close": 120.68, "volume": 443535.0}, {"date": "2024-04-12", "close": 117.67, "volume": 805405.0}, {"date": "2024-04-15", "close": 115.56, "volume": 578454.0}, {"date": "2024-04-16", "close": 113.71, "volume": 514456.0}, {"date": "2024-04-17", "close": 110.41, "volume": 783840.0}, {"date": "2024-04-18", "close": 110.93, "volume": 595342.0}, {"date": "2024-04-19", "close": 112.79, "volume": 811633.0}, {"date": "2024-04-22", "close": 115.1, "volume": 1048541.0}, {"date": "2024-04-23", "close": 118.09, "volume": 1031384.0}, {"date": "2024-04-24", "close": 125.01, "volume": 1482774.0}, {"date": "2024-04-25", "close": 123.65, "volume": 931780.0}, {"date": "2024-04-26", "close": 127.97, "volume": 1077906.0}, {"date": "2024-04-29", "close": 129.25, "volume": 669628.0}, {"date": "2024-04-30", "close": 123.62, "volume": 1106933.0}, {"date": "2024-05-01", "close": 118.85, "volume": 1098081.0}, {"date": "2024-05-02", "close": 122.27, "volume": 599986.0}, {"date": "2024-05-03", "close": 122.6, "volume": 553471.0}, {"date": "2024-05-06", "close": 124.59, "volume": 599425.0}, {"date": "2024-05-07", "close": 124.51, "volume": 534851.0}, {"date": "2024-05-08", "close": 122.6, "volume": 634272.0}, {"date": "2024-05-09", "close": 125.37, "volume": 638384.0}, {"date": "2024-05-10", "close": 121.81, "volume": 497918.0}, {"date": "2024-05-13", "close": 122.75, "volume": 406051.0}, {"date": "2024-05-14", "close": 124.46, "volume": 470221.0}, {"date": "2024-05-15", "close": 125.1, "volume": 421015.0}, {"date": "2024-05-16", "close": 122.85, "volume": 740043.0}, {"date": "2024-05-17", "close": 123.8, "volume": 558270.0}, {"date": "2024-05-20", "close": 125.13, "volume": 1051964.0}, {"date": "2024-05-21", "close": 123.65, "volume": 500199.0}, {"date": "2024-05-22", "close": 117.59, "volume": 1304873.0}, {"date": "2024-05-23", "close": 114.81, "volume": 852256.0}, {"date": "2024-05-24", "close": 115.15, "volume": 529507.0}, {"date": "2024-05-28", "close": 120.79, "volume": 817054.0}, {"date": "2024-05-29", "close": 118.82, "volume": 499070.0}, {"date": "2024-05-30", "close": 118.64, "volume": 458492.0}, {"date": "2024-05-31", "close": 120.34, "volume": 596155.0}, {"date": "2024-06-03", "close": 114.55, "volume": 935538.0}, {"date": "2024-06-04", "close": 111.07, "volume": 1040895.0}, {"date": "2024-06-05", "close": 111.7, "volume": 741598.0}, {"date": "2024-06-06", "close": 111.07, "volume": 447267.0}, {"date": "2024-06-07", "close": 112.47, "volume": 806545.0}, {"date": "2024-06-10", "close": 116.3, "volume": 512149.0}, {"date": "2024-06-11", "close": 114.29, "volume": 521837.0}, {"date": "2024-06-12", "close": 115.41, "volume": 638986.0}, {"date": "2024-06-13", "close": 113.06, "volume": 654596.0}, {"date": "2024-06-14", "close": 111.55, "volume": 701010.0}, {"date": "2024-06-17", "close": 113.39, "volume": 633095.0}, {"date": "2024-06-18", "close": 115.5, "volume": 1066020.0}, {"date": "2024-06-20", "close": 116.21, "volume": 1132362.0}, {"date": "2024-06-21", "close": 116.09, "volume": 1167405.0}, {"date": "2024-06-24", "close": 120.26, "volume": 1440723.0}, {"date": "2024-06-25", "close": 121.26, "volume": 710437.0}, {"date": "2024-06-26", "close": 119.67, "volume": 672919.0}, {"date": "2024-06-27", "close": 123.0, "volume": 880194.0}, {"date": "2024-06-28", "close": 122.45, "volume": 8957597.0}, {"date": "2024-07-01", "close": 121.69, "volume": 857437.0}, {"date": "2024-07-02", "close": 124.53, "volume": 642440.0}, {"date": "2024-07-03", "close": 125.53, "volume": 498229.0}, {"date": "2024-07-05", "close": 121.78, "volume": 710632.0}, {"date": "2024-07-08", "close": 121.98, "volume": 498585.0}, {"date": "2024-07-09", "close": 120.01, "volume": 419638.0}, {"date": "2024-07-10", "close": 122.79, "volume": 437956.0}, {"date": "2024-07-11", "close": 126.21, "volume": 414729.0}, {"date": "2024-07-12", "close": 127.72, "volume": 970614.0}, {"date": "2024-07-15", "close": 132.74, "volume": 997664.0}, {"date": "2024-07-16", "close": 134.26, "volume": 774997.0}, {"date": "2024-07-17", "close": 128.55, "volume": 729607.0}, {"date": "2024-07-18", "close": 130.02, "volume": 770750.0}, {"date": "2024-07-19", "close": 130.7, "volume": 818506.0}, {"date": "2024-07-22", "close": 132.23, "volume": 799634.0}, {"date": "2024-07-23", "close": 133.79, "volume": 946972.0}, {"date": "2024-07-24", "close": 121.55, "volume": 2942994.0}, {"date": "2024-07-25", "close": 117.76, "volume": 2210278.0}, {"date": "2024-07-26", "close": 117.38, "volume": 1673325.0}, {"date": "2024-07-29", "close": 115.12, "volume": 1189344.0}, {"date": "2024-07-30", "close": 114.69, "volume": 1242329.0}, {"date": "2024-07-31", "close": 117.86, "volume": 750818.0}, {"date": "2024-08-01", "close": 111.92, "volume": 1071354.0}, {"date": "2024-08-02", "close": 105.67, "volume": 1070952.0}, {"date": "2024-08-05", "close": 100.51, "volume": 1537473.0}, {"date": "2024-08-06", "close": 103.39, "volume": 935492.0}, {"date": "2024-08-07", "close": 102.14, "volume": 1196691.0}, {"date": "2024-08-08", "close": 106.39, "volume": 779723.0}, {"date": "2024-08-09", "close": 108.31, "volume": 842152.0}, {"date": "2024-08-12", "close": 107.51, "volume": 1030658.0}, {"date": "2024-08-13", "close": 107.4, "volume": 1195145.0}, {"date": "2024-08-14", "close": 106.02, "volume": 878653.0}, {"date": "2024-08-15", "close": 108.65, "volume": 812914.0}, {"date": "2024-08-16", "close": 107.69, "volume": 716097.0}, {"date": "2024-08-19", "close": 108.09, "volume": 639425.0}, {"date": "2024-08-20", "close": 102.99, "volume": 783223.0}, {"date": "2024-08-21", "close": 104.05, "volume": 1086960.0}, {"date": "2024-08-22", "close": 104.23, "volume": 437181.0}, {"date": "2024-08-23", "close": 108.01, "volume": 414372.0}, {"date": "2024-08-26", "close": 108.63, "volume": 391168.0}, {"date": "2024-08-27", "close": 107.62, "volume": 283385.0}, {"date": "2024-08-28", "close": 104.07, "volume": 686722.0}, {"date": "2024-08-29", "close": 104.72, "volume": 726290.0}, {"date": "2024-08-30", "close": 104.94, "volume": 580018.0}, {"date": "2024-09-03", "close": 97.42, "volume": 786299.0}, {"date": "2024-09-04", "close": 95.85, "volume": 702736.0}, {"date": "2024-09-05", "close": 93.3, "volume": 827337.0}, {"date": "2024-09-06", "close": 90.05, "volume": 964008.0}, {"date": "2024-09-09", "close": 90.95, "volume": 938942.0}, {"date": "2024-09-10", "close": 87.89, "volume": 770031.0}, {"date": "2024-09-11", "close": 89.7, "volume": 811254.0}, {"date": "2024-09-12", "close": 90.1, "volume": 739124.0}, {"date": "2024-09-13", "close": 91.53, "volume": 1085889.0}, {"date": "2024-09-16", "close": 92.69, "volume": 732810.0}, {"date": "2024-09-17", "close": 93.9, "volume": 643781.0}, {"date": "2024-09-18", "close": 91.5, "volume": 851871.0}, {"date": "2024-09-19", "close": 93.32, "volume": 1200902.0}, {"date": "2024-09-20", "close": 95.77, "volume": 3106038.0}, {"date": "2024-09-23", "close": 96.04, "volume": 554396.0}, {"date": "2024-09-24", "close": 94.46, "volume": 807534.0}, {"date": "2024-09-25", "close": 87.12, "volume": 1445772.0}, {"date": "2024-09-26", "close": 84.06, "volume": 1595420.0}, {"date": "2024-09-27", "close": 85.17, "volume": 1076361.0}, {"date": "2024-09-30", "close": 84.92, "volume": 794060.0}, {"date": "2024-10-01", "close": 86.97, "volume": 820203.0}, {"date": "2024-10-02", "close": 86.71, "volume": 737882.0}, {"date": "2024-10-03", "close": 89.84, "volume": 1102533.0}, {"date": "2024-10-04", "close": 91.6, "volume": 804699.0}, {"date": "2024-10-07", "close": 92.19, "volume": 712365.0}, {"date": "2024-10-08", "close": 90.88, "volume": 668686.0}, {"date": "2024-10-09", "close": 92.16, "volume": 962721.0}, {"date": "2024-10-10", "close": 93.79, "volume": 1182580.0}, {"date": "2024-10-11", "close": 94.33, "volume": 874625.0}, {"date": "2024-10-14", "close": 93.13, "volume": 587868.0}, {"date": "2024-10-15", "close": 90.74, "volume": 1085530.0}, {"date": "2024-10-16", "close": 91.71, "volume": 698280.0}, {"date": "2024-10-17", "close": 91.76, "volume": 1122407.0}, {"date": "2024-10-18", "close": 85.22, "volume": 1658113.0}, {"date": "2024-10-21", "close": 84.73, "volume": 1358371.0}, {"date": "2024-10-22", "close": 83.97, "volume": 1182274.0}, {"date": "2024-10-23", "close": 81.16, "volume": 2739610.0}, {"date": "2024-10-24", "close": 77.31, "volume": 1513236.0}, {"date": "2024-10-25", "close": 80.35, "volume": 1717479.0}, {"date": "2024-10-28", "close": 80.0, "volume": 1229674.0}, {"date": "2024-10-29", "close": 79.16, "volume": 1264424.0}, {"date": "2024-10-30", "close": 78.55, "volume": 839644.0}, {"date": "2024-10-31", "close": 79.0, "volume": 1347221.0}, {"date": "2024-11-01", "close": 77.5, "volume": 795961.0}, {"date": "2024-11-04", "close": 79.79, "volume": 972103.0}, {"date": "2024-11-05", "close": 81.78, "volume": 1067980.0}, {"date": "2024-11-06", "close": 89.59, "volume": 1099530.0}, {"date": "2024-11-07", "close": 88.28, "volume": 1008141.0}, {"date": "2024-11-08", "close": 87.49, "volume": 678055.0}, {"date": "2024-11-11", "close": 90.55, "volume": 891035.0}, {"date": "2024-11-12", "close": 89.45, "volume": 754361.0}, {"date": "2024-11-13", "close": 85.23, "volume": 1191633.0}, {"date": "2024-11-14", "close": 83.5, "volume": 1088783.0}, {"date": "2024-11-15", "close": 81.86, "volume": 726137.0}, {"date": "2024-11-18", "close": 83.36, "volume": 574596.0}, {"date": "2024-11-19", "close": 82.32, "volume": 616993.0}, {"date": "2024-11-20", "close": 82.43, "volume": 737404.0}, {"date": "2024-11-21", "close": 85.32, "volume": 850124.0}, {"date": "2024-11-22", "close": 85.83, "volume": 1055908.0}, {"date": "2024-11-25", "close": 84.38, "volume": 772406.0}, {"date": "2024-11-26", "close": 81.99, "volume": 461780.0}, {"date": "2024-11-27", "close": 82.54, "volume": 472246.0}, {"date": "2024-11-29", "close": 82.3, "volume": 350439.0}, {"date": "2024-12-02", "close": 83.64, "volume": 605452.0}, {"date": "2024-12-03", "close": 84.85, "volume": 706527.0}, {"date": "2024-12-04", "close": 84.8, "volume": 900077.0}, {"date": "2024-12-05", "close": 82.72, "volume": 622028.0}, {"date": "2024-12-06", "close": 77.58, "volume": 700492.0}, {"date": "2024-12-09", "close": 77.63, "volume": 757240.0}, {"date": "2024-12-10", "close": 76.74, "volume": 626396.0}, {"date": "2024-12-11", "close": 80.52, "volume": 918433.0}, {"date": "2024-12-12", "close": 78.04, "volume": 669058.0}, {"date": "2024-12-13", "close": 76.09, "volume": 568833.0}, {"date": "2024-12-16", "close": 73.74, "volume": 902564.0}, {"date": "2024-12-17", "close": 71.62, "volume": 1147759.0}, {"date": "2024-12-18", "close": 69.86, "volume": 968561.0}, {"date": "2024-12-19", "close": 68.56, "volume": 1209301.0}, {"date": "2024-12-20", "close": 67.1, "volume": 3214747.0}, {"date": "2024-12-23", "close": 68.07, "volume": 745017.0}, {"date": "2024-12-24", "close": 68.07, "volume": 393174.0}, {"date": "2024-12-26", "close": 68.03, "volume": 398490.0}, {"date": "2024-12-27", "close": 68.58, "volume": 533236.0}, {"date": "2024-12-30", "close": 69.47, "volume": 538513.0}, {"date": "2024-12-31", "close": 71.63, "volume": 789526.0}, {"date": "2025-01-02", "close": 72.29, "volume": 651549.0}, {"date": "2025-01-03", "close": 73.02, "volume": 497325.0}, {"date": "2025-01-06", "close": 73.51, "volume": 577394.0}, {"date": "2025-01-07", "close": 74.8, "volume": 797028.0}, {"date": "2025-01-08", "close": 72.13, "volume": 626694.0}, {"date": "2025-01-10", "close": 70.19, "volume": 790964.0}, {"date": "2025-01-13", "close": 70.23, "volume": 1812702.0}, {"date": "2025-01-14", "close": 69.75, "volume": 1219912.0}, {"date": "2025-01-15", "close": 71.08, "volume": 1263353.0}, {"date": "2025-01-16", "close": 70.24, "volume": 1302443.0}, {"date": "2025-01-17", "close": 73.99, "volume": 1808224.0}, {"date": "2025-01-21", "close": 73.26, "volume": 1431877.0}, {"date": "2025-01-22", "close": 71.0, "volume": 1082283.0}, {"date": "2025-01-23", "close": 70.31, "volume": 811253.0}, {"date": "2025-01-24", "close": 70.23, "volume": 954753.0}, {"date": "2025-01-27", "close": 68.86, "volume": 1283344.0}, {"date": "2025-01-28", "close": 66.19, "volume": 1192936.0}, {"date": "2025-01-29", "close": 65.74, "volume": 965131.0}, {"date": "2025-01-30", "close": 64.61, "volume": 1849951.0}, {"date": "2025-01-31", "close": 62.95, "volume": 1601910.0}, {"date": "2025-02-03", "close": 63.84, "volume": 1740337.0}, {"date": "2025-02-04", "close": 65.0, "volume": 1991675.0}, {"date": "2025-02-05", "close": 65.25, "volume": 1925667.0}, {"date": "2025-02-06", "close": 65.36, "volume": 2178632.0}, {"date": "2025-02-07", "close": 66.85, "volume": 2070468.0}, {"date": "2025-02-10", "close": 67.9, "volume": 1258294.0}, {"date": "2025-02-11", "close": 67.29, "volume": 1045108.0}, {"date": "2025-02-12", "close": 67.63, "volume": 1122608.0}, {"date": "2025-02-13", "close": 73.93, "volume": 2432104.0}, {"date": "2025-02-14", "close": 70.54, "volume": 2161785.0}, {"date": "2025-02-18", "close": 72.22, "volume": 1262534.0}, {"date": "2025-02-19", "close": 71.14, "volume": 1059520.0}, {"date": "2025-02-20", "close": 70.22, "volume": 725554.0}, {"date": "2025-02-21", "close": 65.48, "volume": 1386356.0}, {"date": "2025-02-24", "close": 64.84, "volume": 807864.0}, {"date": "2025-02-25", "close": 63.96, "volume": 753683.0}, {"date": "2025-02-26", "close": 62.5, "volume": 904704.0}, {"date": "2025-02-27", "close": 61.9, "volume": 932842.0}, {"date": "2025-02-28", "close": 61.91, "volume": 1158926.0}, {"date": "2025-03-03", "close": 56.96, "volume": 1096770.0}, {"date": "2025-03-04", "close": 54.37, "volume": 1624403.0}, {"date": "2025-03-05", "close": 54.78, "volume": 1868743.0}, {"date": "2025-03-06", "close": 54.23, "volume": 1419064.0}, {"date": "2025-03-07", "close": 56.11, "volume": 1029577.0}, {"date": "2025-03-10", "close": 51.95, "volume": 1738099.0}, {"date": "2025-03-11", "close": 52.26, "volume": 1444448.0}, {"date": "2025-03-12", "close": 53.72, "volume": 1186060.0}, {"date": "2025-03-13", "close": 51.89, "volume": 1034974.0}, {"date": "2025-03-14", "close": 53.11, "volume": 1354031.0}, {"date": "2025-03-17", "close": 55.43, "volume": 1396829.0}, {"date": "2025-03-18", "close": 53.67, "volume": 1008142.0}, {"date": "2025-03-19", "close": 52.81, "volume": 2008054.0}, {"date": "2025-03-20", "close": 52.86, "volume": 1909360.0}, {"date": "2025-03-21", "close": 52.23, "volume": 4730425.0}, {"date": "2025-03-24", "close": 53.87, "volume": 1619354.0}, {"date": "2025-03-25", "close": 54.82, "volume": 1057454.0}, {"date": "2025-03-26", "close": 56.01, "volume": 1451993.0}, {"date": "2025-03-27", "close": 54.69, "volume": 858558.0}, {"date": "2025-03-28", "close": 53.1, "volume": 717307.0}, {"date": "2025-03-31", "close": 53.55, "volume": 1192388.0}, {"date": "2025-04-01", "close": 54.19, "volume": 920767.0}, {"date": "2025-04-02", "close": 54.26, "volume": 764439.0}, {"date": "2025-04-03", "close": 45.41, "volume": 2013026.0}, {"date": "2025-04-04", "close": 39.79, "volume": 3660359.0}, {"date": "2025-04-07", "close": 40.74, "volume": 2931244.0}, {"date": "2025-04-08", "close": 39.17, "volume": 2870250.0}, {"date": "2025-04-09", "close": 45.93, "volume": 2563322.0}, {"date": "2025-04-10", "close": 40.12, "volume": 1760135.0}, {"date": "2025-04-11", "close": 43.0, "volume": 1769733.0}, {"date": "2025-04-14", "close": 43.49, "volume": 1304404.0}, {"date": "2025-04-15", "close": 43.48, "volume": 774730.0}, {"date": "2025-04-16", "close": 44.285, "volume": 903047.0}, {"date": "2025-04-17", "close": 46.68, "volume": 1332532.0}, {"date": "2025-04-21", "close": 44.29, "volume": 1617832.0}, {"date": "2025-04-22", "close": 44.97, "volume": 2191894.0}, {"date": "2025-04-23", "close": 41.74, "volume": 3021522.0}, {"date": "2025-04-24", "close": 41.44, "volume": 3335676.0}, {"date": "2025-04-25", "close": 42.74, "volume": 2610513.0}, {"date": "2025-04-28", "close": 42.12, "volume": 1662710.0}, {"date": "2025-04-29", "close": 43.6, "volume": 2403910.0}, {"date": "2025-04-30", "close": 41.4, "volume": 2022501.0}, {"date": "2025-05-01", "close": 42.61, "volume": 2707184.0}, {"date": "2025-05-02", "close": 44.73, "volume": 1439645.0}, {"date": "2025-05-05", "close": 43.54, "volume": 1147684.0}, {"date": "2025-05-06", "close": 43.72, "volume": 1500220.0}, {"date": "2025-05-07", "close": 43.03, "volume": 1382680.0}, {"date": "2025-05-08", "close": 45.56, "volume": 1282654.0}, {"date": "2025-05-09", "close": 46.07, "volume": 1765395.0}, {"date": "2025-05-12", "close": 48.88, "volume": 1251759.0}, {"date": "2025-05-13", "close": 49.55, "volume": 816992.0}, {"date": "2025-05-14", "close": 49.99, "volume": 959914.0}, {"date": "2025-05-15", "close": 48.48, "volume": 815795.0}, {"date": "2025-05-16", "close": 48.48, "volume": 754420.0}, {"date": "2025-05-19", "close": 47.59, "volume": 640287.0}, {"date": "2025-05-20", "close": 47.15, "volume": 579853.0}, {"date": "2025-05-21", "close": 45.46, "volume": 1018165.0}, {"date": "2025-05-22", "close": 46.13, "volume": 943134.0}, {"date": "2025-05-23", "close": 45.5, "volume": 748300.0}, {"date": "2025-05-27", "close": 45.64, "volume": 1451131.0}, {"date": "2025-05-28", "close": 45.27, "volume": 1431573.0}, {"date": "2025-05-29", "close": 45.65, "volume": 640175.0}, {"date": "2025-05-30", "close": 43.6, "volume": 1399578.0}, {"date": "2025-06-02", "close": 43.85, "volume": 1785326.0}, {"date": "2025-06-03", "close": 46.83, "volume": 1550037.0}, {"date": "2025-06-04", "close": 46.61, "volume": 1074022.0}, {"date": "2025-06-05", "close": 46.83, "volume": 1036692.0}, {"date": "2025-06-06", "close": 48.37, "volume": 732269.0}, {"date": "2025-06-09", "close": 49.27, "volume": 894138.0}, {"date": "2025-06-10", "close": 51.4, "volume": 1974298.0}, {"date": "2025-06-11", "close": 52.26, "volume": 1621170.0}, {"date": "2025-06-12", "close": 52.47, "volume": 626148.0}, {"date": "2025-06-13", "close": 53.025, "volume": 1025829.0}, {"date": "2025-06-16", "close": 51.86, "volume": 896745.0}, {"date": "2025-06-17", "close": 51.75, "volume": 901748.0}, {"date": "2025-06-18", "close": 51.18, "volume": 1061345.0}, {"date": "2025-06-20", "close": 51.04, "volume": 1599573.0}, {"date": "2025-06-23", "close": 47.06, "volume": 1505955.0}, {"date": "2025-06-24", "close": 48.37, "volume": 903723.0}, {"date": "2025-06-25", "close": 47.77, "volume": 789291.0}, {"date": "2025-06-26", "close": 50.1, "volume": 1032737.0}, {"date": "2025-06-27", "close": 50.08, "volume": 3195711.0}, {"date": "2025-06-30", "close": 50.31, "volume": 1088607.0}, {"date": "2025-07-01", "close": 52.14, "volume": 1091256.0}, {"date": "2025-07-02", "close": 55.32, "volume": 1324131.0}, {"date": "2025-07-03", "close": 54.15, "volume": 715937.0}, {"date": "2025-07-07", "close": 52.94, "volume": 785555.0}, {"date": "2025-07-08", "close": 57.14, "volume": 1395141.0}, {"date": "2025-07-09", "close": 56.42, "volume": 908618.0}, {"date": "2025-07-10", "close": 57.25, "volume": 875273.0}, {"date": "2025-07-11", "close": 58.15, "volume": 794609.0}, {"date": "2025-07-14", "close": 55.74, "volume": 796741.0}, {"date": "2025-07-15", "close": 53.68, "volume": 818088.0}, {"date": "2025-07-16", "close": 52.73, "volume": 640427.0}, {"date": "2025-07-17", "close": 53.705, "volume": 741285.0}, {"date": "2025-07-18", "close": 53.57, "volume": 1078711.0}, {"date": "2025-07-21", "close": 53.45, "volume": 1047255.0}, {"date": "2025-07-22", "close": 55.73, "volume": 1724838.0}, {"date": "2025-07-23", "close": 58.38, "volume": 2238002.0}, {"date": "2025-07-24", "close": 57.9, "volume": 1827315.0}, {"date": "2025-07-25", "close": 56.86, "volume": 896572.0}, {"date": "2025-07-28", "close": 58.97, "volume": 1186423.0}, {"date": "2025-07-29", "close": 58.84, "volume": 801592.0}, {"date": "2025-07-30", "close": 58.52, "volume": 1223157.0}, {"date": "2025-07-31", "close": 56.55, "volume": 944974.0}, {"date": "2025-08-01", "close": 54.74, "volume": 977378.0}, {"date": "2025-08-04", "close": 55.85, "volume": 632906.0}, {"date": "2025-08-05", "close": 57.6, "volume": 1005566.0}, {"date": "2025-08-06", "close": 55.24, "volume": 814753.0}, {"date": "2025-08-07", "close": 55.29, "volume": 719757.0}, {"date": "2025-08-08", "close": 55.44, "volume": 661413.0}, {"date": "2025-08-11", "close": 53.78, "volume": 991381.0}, {"date": "2025-08-12", "close": 56.72, "volume": 885459.0}, {"date": "2025-08-13", "close": 57.55, "volume": 849353.0}, {"date": "2025-08-14", "close": 56.48, "volume": 921554.0}, {"date": "2025-08-15", "close": 55.29, "volume": 627686.0}, {"date": "2025-08-18", "close": 56.63, "volume": 602680.0}, {"date": "2025-08-19", "close": 56.32, "volume": 529696.0}, {"date": "2025-08-20", "close": 56.36, "volume": 619283.0}, {"date": "2025-08-21", "close": 57.31, "volume": 554879.0}, {"date": "2025-08-22", "close": 60.825, "volume": 790769.0}, {"date": "2025-08-25", "close": 61.98, "volume": 959081.0}, {"date": "2025-08-26", "close": 61.56, "volume": 1087451.0}, {"date": "2025-08-27", "close": 63.68, "volume": 1586143.0}, {"date": "2025-08-28", "close": 64.03, "volume": 789205.0}, {"date": "2025-08-29", "close": 63.705, "volume": 726026.0}, {"date": "2025-09-02", "close": 64.8, "volume": 971677.0}, {"date": "2025-09-03", "close": 62.36, "volume": 1222536.0}, {"date": "2025-09-04", "close": 62.67, "volume": 1052033.0}, {"date": "2025-09-05", "close": 62.5, "volume": 851765.0}, {"date": "2025-09-08", "close": 61.76, "volume": 650212.0}, {"date": "2025-09-09", "close": 61.92, "volume": 518434.0}, {"date": "2025-09-10", "close": 63.81, "volume": 818889.0}, {"date": "2025-09-11", "close": 62.72, "volume": 664769.0}, {"date": "2025-09-12", "close": 62.3, "volume": 622012.0}, {"date": "2025-09-15", "close": 61.4, "volume": 474899.0}, {"date": "2025-09-16", "close": 64.14, "volume": 602770.0}, {"date": "2025-09-17", "close": 63.78, "volume": 671557.0}, {"date": "2025-09-18", "close": 65.5, "volume": 786285.0}, {"date": "2025-09-19", "close": 63.73, "volume": 1988756.0}, {"date": "2025-09-22", "close": 64.38, "volume": 686698.0}, {"date": "2025-09-23", "close": 67.33, "volume": 1065315.0}, {"date": "2025-09-24", "close": 67.5, "volume": 954130.0}, {"date": "2025-09-25", "close": 68.09, "volume": 745358.0}, {"date": "2025-09-26", "close": 69.61, "volume": 768937.0}, {"date": "2025-09-29", "close": 68.63, "volume": 554959.0}, {"date": "2025-09-30", "close": 68.43, "volume": 713277.0}, {"date": "2025-10-01", "close": 69.87, "volume": 668905.0}, {"date": "2025-10-02", "close": 66.29, "volume": 1124568.0}, {"date": "2025-10-03", "close": 65.64, "volume": 857877.0}, {"date": "2025-10-06", "close": 65.1, "volume": 713484.0}, {"date": "2025-10-07", "close": 65.44, "volume": 762299.0}, {"date": "2025-10-08", "close": 65.16, "volume": 692644.0}, {"date": "2025-10-09", "close": 64.35, "volume": 897854.0}, {"date": "2025-10-10", "close": 61.45, "volume": 1013434.0}, {"date": "2025-10-13", "close": 62.99, "volume": 611436.0}, {"date": "2025-10-14", "close": 63.33, "volume": 472383.0}, {"date": "2025-10-15", "close": 63.03, "volume": 824382.0}, {"date": "2025-10-16", "close": 63.05, "volume": 883233.0}, {"date": "2025-10-17", "close": 62.29, "volume": 1161408.0}, {"date": "2025-10-20", "close": 64.92, "volume": 650736.0}, {"date": "2025-10-21", "close": 66.72, "volume": 1145213.0}, {"date": "2025-10-22", "close": 67.15, "volume": 2115438.0}, {"date": "2025-10-23", "close": 70.71, "volume": 2022892.0}, {"date": "2025-10-24", "close": 70.4, "volume": 880217.0}, {"date": "2025-10-27", "close": 70.54, "volume": 722303.0}, {"date": "2025-10-28", "close": 70.49, "volume": 1012008.0}, {"date": "2025-10-29", "close": 73.18, "volume": 842263.0}, {"date": "2025-10-30", "close": 72.55, "volume": 710478.0}, {"date": "2025-10-31", "close": 73.69, "volume": 1236791.0}, {"date": "2025-11-03", "close": 75.24, "volume": 736787.0}, {"date": "2025-11-04", "close": 73.49, "volume": 462626.0}, {"date": "2025-11-05", "close": 72.85, "volume": 519174.0}, {"date": "2025-11-06", "close": 71.25, "volume": 998397.0}, {"date": "2025-11-07", "close": 73.26, "volume": 766493.0}, {"date": "2025-11-10", "close": 74.95, "volume": 616351.0}, {"date": "2025-11-11", "close": 76.22, "volume": 751370.0}, {"date": "2025-11-12", "close": 72.54, "volume": 855813.0}, {"date": "2025-11-13", "close": 72.24, "volume": 1413130.0}, {"date": "2025-11-14", "close": 72.2, "volume": 1020965.0}, {"date": "2025-11-17", "close": 70.97, "volume": 545080.0}, {"date": "2025-11-18", "close": 71.4, "volume": 766025.0}, {"date": "2025-11-19", "close": 71.89, "volume": 420753.0}, {"date": "2025-11-20", "close": 69.97, "volume": 530117.0}, {"date": "2025-11-21", "close": 73.31, "volume": 769546.0}, {"date": "2025-11-24", "close": 73.94, "volume": 514982.0}, {"date": "2025-11-25", "close": 72.86, "volume": 668924.0}, {"date": "2025-11-26", "close": 72.28, "volume": 708474.0}, {"date": "2025-11-28", "close": 74.8, "volume": 370700.0}, {"date": "2025-12-01", "close": 76.71, "volume": 774984.0}, {"date": "2025-12-02", "close": 74.18, "volume": 796045.0}, {"date": "2025-12-03", "close": 76.96, "volume": 632947.0}, {"date": "2025-12-04", "close": 77.08, "volume": 524525.0}, {"date": "2025-12-05", "close": 76.43, "volume": 551497.0}, {"date": "2025-12-08", "close": 77.15, "volume": 694545.0}, {"date": "2025-12-09", "close": 80.1, "volume": 948231.0}, {"date": "2025-12-10", "close": 81.31, "volume": 1290972.0}, {"date": "2025-12-11", "close": 81.21, "volume": 833519.0}, {"date": "2025-12-12", "close": 80.34, "volume": 949764.0}, {"date": "2025-12-15", "close": 78.99, "volume": 991362.0}, {"date": "2025-12-16", "close": 76.23, "volume": 1465488.0}, {"date": "2025-12-17", "close": 77.405, "volume": 1241831.0}, {"date": "2025-12-18", "close": 77.0, "volume": 1843706.0}, {"date": "2025-12-19", "close": 78.83, "volume": 1898024.0}, {"date": "2025-12-22", "close": 80.47, "volume": 875342.0}, {"date": "2025-12-23", "close": 79.83, "volume": 711266.0}, {"date": "2025-12-24", "close": 78.1, "volume": 407805.0}, {"date": "2025-12-26", "close": 77.66, "volume": 363194.0}, {"date": "2025-12-29", "close": 78.07, "volume": 797171.0}, {"date": "2025-12-30", "close": 79.13, "volume": 470191.0}, {"date": "2025-12-31", "close": 78.26, "volume": 335930.0}, {"date": "2026-01-02", "close": 80.89, "volume": 537818.0}, {"date": "2026-01-05", "close": 88.61, "volume": 2343674.0}, {"date": "2026-01-06", "close": 89.38, "volume": 1213366.0}, {"date": "2026-01-07", "close": 86.36, "volume": 1210582.0}, {"date": "2026-01-08", "close": 89.21, "volume": 1308884.0}, {"date": "2026-01-09", "close": 89.24, "volume": 944155.0}, {"date": "2026-01-12", "close": 85.98, "volume": 1043785.0}, {"date": "2026-01-13", "close": 87.78, "volume": 1682818.0}, {"date": "2026-01-14", "close": 86.7, "volume": 989683.0}, {"date": "2026-01-15", "close": 84.11, "volume": 1322954.0}, {"date": "2026-01-16", "close": 83.74, "volume": 816811.0}, {"date": "2026-01-20", "close": 83.14, "volume": 1104863.0}, {"date": "2026-01-21", "close": 88.5, "volume": 2336513.0}, {"date": "2026-01-22", "close": 89.12, "volume": 1090508.0}, {"date": "2026-01-23", "close": 89.93, "volume": 1737420.0}, {"date": "2026-01-26", "close": 90.46, "volume": 1028139.0}, {"date": "2026-01-27", "close": 93.26, "volume": 835778.0}, {"date": "2026-01-28", "close": 91.44, "volume": 1369377.0}, {"date": "2026-01-29", "close": 94.04, "volume": 1430694.0}, {"date": "2026-01-30", "close": 94.08, "volume": 1042215.0}, {"date": "2026-02-02", "close": 92.39, "volume": 1423267.0}, {"date": "2026-02-03", "close": 95.99, "volume": 1831103.0}, {"date": "2026-02-04", "close": 99.97, "volume": 2028073.0}, {"date": "2026-02-05", "close": 100.96, "volume": 1278163.0}, {"date": "2026-02-06", "close": 105.51, "volume": 1378170.0}, {"date": "2026-02-09", "close": 104.25, "volume": 994403.0}, {"date": "2026-02-10", "close": 101.84, "volume": 1016431.0}, {"date": "2026-02-11", "close": 103.62, "volume": 1070788.0}, {"date": "2026-02-12", "close": 100.7, "volume": 887983.0}, {"date": "2026-02-13", "close": 101.42, "volume": 1177367.0}, {"date": "2026-02-17", "close": 102.23, "volume": 1418224.0}, {"date": "2026-02-18", "close": 104.85, "volume": 785554.0}, {"date": "2026-02-19", "close": 105.54, "volume": 1314753.0}, {"date": "2026-02-20", "close": 104.44, "volume": 819187.0}, {"date": "2026-02-23", "close": 104.96, "volume": 914459.0}, {"date": "2026-02-24", "close": 106.86, "volume": 834256.0}, {"date": "2026-02-25", "close": 104.96, "volume": 803528.0}, {"date": "2026-02-26", "close": 104.92, "volume": 605216.0}, {"date": "2026-02-27", "close": 105.46, "volume": 779107.0}, {"date": "2026-03-02", "close": 103.33, "volume": 1331530.0}, {"date": "2026-03-03", "close": 97.83, "volume": 1933497.0}, {"date": "2026-03-04", "close": 95.8, "volume": 1520510.0}, {"date": "2026-03-05", "close": 94.27, "volume": 1721677.0}, {"date": "2026-03-06", "close": 90.8, "volume": 1410393.0}, {"date": "2026-03-09", "close": 90.95, "volume": 2839245.0}, {"date": "2026-03-10", "close": 92.48, "volume": 1621905.0}, {"date": "2026-03-11", "close": 92.69, "volume": 1481734.0}, {"date": "2026-03-12", "close": 85.12, "volume": 2524942.0}, {"date": "2026-03-13", "close": 86.53, "volume": 1587536.0}, {"date": "2026-03-16", "close": 86.8, "volume": 1828242.0}, {"date": "2026-03-17", "close": 86.4, "volume": 1739601.0}, {"date": "2026-03-18", "close": 86.48, "volume": 2259557.0}, {"date": "2026-03-19", "close": 87.51, "volume": 1769807.0}, {"date": "2026-03-20", "close": 86.14, "volume": 2739164.0}, {"date": "2026-03-23", "close": 91.55, "volume": 1613001.0}, {"date": "2026-03-24", "close": 93.22, "volume": 1238569.0}, {"date": "2026-03-25", "close": 97.03, "volume": 1602722.0}, {"date": "2026-03-26", "close": 95.94, "volume": 1340565.0}, {"date": "2026-03-27", "close": 95.89, "volume": 947330.0}, {"date": "2026-03-30", "close": 92.62, "volume": 852718.0}, {"date": "2026-03-31", "close": 94.58, "volume": 1316309.0}, {"date": "2026-04-01", "close": 94.18, "volume": 1126353.0}, {"date": "2026-04-02", "close": 95.29, "volume": 1067835.0}, {"date": "2026-04-06", "close": 94.9, "volume": 437909.0}, {"date": "2026-04-07", "close": 96.35, "volume": 880442.0}, {"date": "2026-04-08", "close": 102.2, "volume": 1815670.0}, {"date": "2026-04-09", "close": 103.3, "volume": 1556965.0}, {"date": "2026-04-10", "close": 102.78, "volume": 666020.0}, {"date": "2026-04-13", "close": 103.64, "volume": 1195481.0}, {"date": "2026-04-14", "close": 99.62, "volume": 1483504.0}, {"date": "2026-04-15", "close": 99.79, "volume": 1047441.0}, {"date": "2026-04-16", "close": 99.26, "volume": 976252.0}, {"date": "2026-04-17", "close": 102.36, "volume": 1442831.0}, {"date": "2026-04-20", "close": 100.13, "volume": 1240165.0}, {"date": "2026-04-21", "close": 99.63, "volume": 1761959.0}, {"date": "2026-04-22", "close": 100.99, "volume": 2346170.0}, {"date": "2026-04-23", "close": 102.93, "volume": 2163284.0}, {"date": "2026-04-24", "close": 108.54, "volume": 1463436.0}, {"date": "2026-04-27", "close": 109.69, "volume": 1383222.0}, {"date": "2026-04-28", "close": 110.31, "volume": 1582998.0}, {"date": "2026-04-29", "close": 107.14, "volume": 1729756.0}, {"date": "2026-04-30", "close": 110.35, "volume": 1156214.0}, {"date": "2026-05-01", "close": 109.49, "volume": 1036943.0}, {"date": "2026-05-04", "close": 109.12, "volume": 965238.0}, {"date": "2026-05-05", "close": 108.61, "volume": 600899.0}, {"date": "2026-05-06", "close": 108.37, "volume": 1064823.0}, {"date": "2026-05-07", "close": 102.3, "volume": 1167215.0}, {"date": "2026-05-08", "close": 102.32, "volume": 963610.0}, {"date": "2026-05-11", "close": 102.28, "volume": 1423384.0}, {"date": "2026-05-12", "close": 107.51, "volume": 1558252.0}, {"date": "2026-05-13", "close": 109.08, "volume": 927263.0}, {"date": "2026-05-14", "close": 109.19, "volume": 668246.0}, {"date": "2026-05-15", "close": 108.83, "volume": 794868.0}, {"date": "2026-05-18", "close": 111.42, "volume": 1477836.0}, {"date": "2026-05-19", "close": 109.27, "volume": 778844.0}, {"date": "2026-05-20", "close": 111.38, "volume": 1126949.0}, {"date": "2026-05-21", "close": 110.02, "volume": 985210.0}, {"date": "2026-05-22", "close": 108.79, "volume": 597773.0}, {"date": "2026-05-26", "close": 108.84, "volume": 1882739.0}, {"date": "2026-05-27", "close": 106.16, "volume": 1188299.0}, {"date": "2026-05-28", "close": 103.88, "volume": 886975.0}, {"date": "2026-05-29", "close": 103.64, "volume": 903358.0}, {"date": "2026-06-01", "close": 102.71, "volume": 1292878.0}, {"date": "2026-06-02", "close": 103.72, "volume": 1136423.0}, {"date": "2026-06-03", "close": 104.09, "volume": 1008285.0}, {"date": "2026-06-04", "close": 103.73, "volume": 888832.0}, {"date": "2026-06-05", "close": 97.17, "volume": 889420.0}, {"date": "2026-06-08", "close": 103.0, "volume": 1292248.0}, {"date": "2026-06-09", "close": 101.26, "volume": 838154.0}, {"date": "2026-06-10", "close": 98.01, "volume": 881475.0}, {"date": "2026-06-11", "close": 101.03, "volume": 917008.0}, {"date": "2026-06-12", "close": 101.31, "volume": 639725.0}, {"date": "2026-06-15", "close": 100.1, "volume": 839254.0}, {"date": "2026-06-16", "close": 97.85, "volume": 777106.0}, {"date": "2026-06-17", "close": 94.15, "volume": 1584061.0}, {"date": "2026-06-18", "close": 91.63, "volume": 4078941.0}, {"date": "2026-06-22", "close": 91.78, "volume": 884414.0}, {"date": "2026-06-23", "close": 89.39, "volume": 1275648.0}, {"date": "2026-06-24", "close": 84.49, "volume": 2240057.0}, {"date": "2026-06-25", "close": 84.84, "volume": 1551683.0}, {"date": "2026-06-26", "close": 82.75, "volume": 2237376.0}, {"date": "2026-06-29", "close": 80.92, "volume": 1192822.0}, {"date": "2026-06-30", "close": 81.5, "volume": 1094199.0}, {"date": "2026-07-01", "close": 80.21, "volume": 1654015.0}, {"date": "2026-07-02", "close": 83.01, "volume": 1579937.0}, {"date": "2026-07-06", "close": 83.9, "volume": 1415720.0}, {"date": "2026-07-07", "close": 83.37, "volume": 1704616.0}, {"date": "2026-07-08", "close": 83.94, "volume": 2031355.0}, {"date": "2026-07-09", "close": 82.78, "volume": 1470931.0}, {"date": "2026-07-10", "close": 84.36, "volume": 913457.0}, {"date": "2026-07-13", "close": 81.1, "volume": 1806884.0}, {"date": "2026-07-14", "close": 82.01, "volume": 1072958.0}, {"date": "2026-07-15", "close": 81.81, "volume": 1709328.0}, {"date": "2026-07-16", "close": 80.42, "volume": 1024889.0}, {"date": "2026-07-17", "close": 80.7, "volume": 2153465.0}, {"date": "2026-07-20", "close": 78.2, "volume": 1996563.0}, {"date": "2026-07-21", "close": 83.32, "volume": 2716326.0}, {"date": "2026-07-22", "close": 87.11, "volume": 2329728.0}, {"date": "2026-07-23", "close": 85.6, "volume": 1631334.0}, {"date": "2026-07-24", "close": 88.68, "volume": 1629064.0}, {"date": "2026-07-27", "close": 85.92, "volume": 1286613.0}, {"date": "2026-07-28", "close": 83.58, "volume": 974450.0}, {"date": "2026-07-29", "close": 82.31, "volume": 971863.0}, {"date": "2026-07-30", "close": 84.71, "volume": 791764.0}, {"date": "2026-07-31", "close": 87.79, "volume": 952394.0}, {"date": "2026-08-03", "close": 88.35, "volume": 845798.0}, {"date": "2026-08-04", "close": 89.42, "volume": 1089444.0}, {"date": "2026-08-05", "close": 87.53, "volume": 1004200.0}, {"date": "2026-08-06", "close": 88.96, "volume": 656432.0}, {"date": "2026-08-07", "close": 86.82, "volume": 684072.0}, {"date": "2026-08-10", "close": 92.9, "volume": 910416.0}, {"date": "2026-08-11", "close": 94.43, "volume": 782121.0}, {"date": "2026-08-12", "close": 92.7, "volume": 557726.0}, {"date": "2026-08-13", "close": 92.1, "volume": 846783.0}, {"date": "2026-08-14", "close": 94.785, "volume": 471085.0}, {"date": "2026-08-17", "close": 93.08, "volume": 800814.0}, {"date": "2026-08-18", "close": 92.05, "volume": 841747.0}, {"date": "2026-08-19", "close": 92.26, "volume": 786639.0}, {"date": "2026-08-20", "close": 91.24, "volume": 628561.0}, {"date": "2026-08-21", "close": 90.51, "volume": 931021.0}, {"date": "2026-08-24", "close": 88.73, "volume": 547954.0}, {"date": "2026-08-25", "close": 88.2, "volume": 766216.0}, {"date": "2026-08-26", "close": 88.0, "volume": 806794.0}, {"date": "2026-08-27", "close": 91.97, "volume": 1119921.0}, {"date": "2026-08-28", "close": 93.79, "volume": 970665.0}, {"date": "2026-08-31", "close": 97.77, "volume": 2123239.0}, {"date": "2026-09-01", "close": 94.52, "volume": 1746032.0}, {"date": "2026-09-02", "close": 97.71, "volume": 978251.0}, {"date": "2026-09-03", "close": 96.43, "volume": 674965.0}, {"date": "2026-09-04", "close": 95.88, "volume": 520873.0}, {"date": "2026-09-08", "close": 93.7, "volume": 1165901.0}, {"date": "2026-09-09", "close": 93.06, "volume": 853293.0}, {"date": "2026-09-10", "close": 89.92, "volume": 640526.0}, {"date": "2026-09-11", "close": 88.85, "volume": 818995.0}, {"date": "2026-09-14", "close": 84.46, "volume": 1237351.0}, {"date": "2026-09-15", "close": 85.39, "volume": 1162302.0}, {"date": "2026-09-16", "close": 82.3, "volume": 791930.0}, {"date": "2026-09-17", "close": 82.05, "volume": 617259.0}, {"date": "2026-09-18", "close": 82.03, "volume": 2999130.0}, {"date": "2026-09-21", "close": 82.2, "volume": 850064.0}, {"date": "2026-09-22", "close": 84.0, "volume": 1055746.0}, {"date": "2026-09-23", "close": 84.66, "volume": 733975.0}], "refreshing": true}