{"ticker": "XP", "overview": {"cik": "1787425", "ticker": "XP", "name": "XP Inc.", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Spain", "sic": "6211", "announcements": [{"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000950103-26-014163", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0000950103-26-014162", "price_sensitive": false}, {"form": "424B7", "date": "2026-09-10", "title": "Form 424B7", "accession": "0001193125-26-387869", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0000950103-26-012482", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0000950103-26-012481", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0000950103-26-012480", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-095757", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0000950103-26-012082", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0000950103-26-012081", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003073", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-297550", "price_sensitive": false}, {"form": "424B7", "date": "2026-07-02", "title": "Form 424B7", "accession": "0001193125-26-294487", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001193125-26-248324", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-239344", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0000950103-26-007341", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0000950103-26-007336", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0000950103-26-007334", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0000950103-26-007333", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000058", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001193125-26-209022", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0002070979-26-000182", "price_sensitive": true}, {"form": "3/A", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004374", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004026", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004023", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004020", "price_sensitive": false}]}, "description": "XP Inc. trades as XP on the NASDAQ and is registered in Spain, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 11 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 sale totalling $2.41M. The most recent filing on record is dated 16 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 2413865.088, "net": -2413865.088, "insiders": 1, "first_date": "2026-09-16", "last_date": "2026-09-16"}, "metrics": {"ticker": "XP", "has_prices": true, "as_of": "2026-09-23", "last": 20.88, "prev_close": 21.21, "change": -0.33000000000000185, "change_pct": -0.015558698727015645, "session_volume": 7476852.0, "vwap_5": 20.62462951750102, "vwap_20": 19.64199502280317, "vwap_60": 17.77545707651993, "vwap_250": 18.206414711339185, "high_52w": 22.95, "low_52w": 14.94, "avg_volume_20": 7490943.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950103-26-014163", "src": "INSIDERS", "ticker": "XP", "cik": "1787425", "company": "XP Inc.", "company_raw": "XP Inc.", "who": "Bruno Constantino Alexandre Dos Santos", "who_key": "Dos Santos Bruno Constantino Alexandre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2413865.088, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Spain", "headline": "Board member offloads $2.4M of XP", "source_url": "https://www.sec.gov/Archives/edgar/data/2117047/000095010326014163/0000950103-26-014163-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68563}, {"id": "13DG-0001104659-26-095757", "src": "13DG", "ticker": "XP", "cik": "1787425", "company": "XP Inc.", "company_raw": "XP Inc.", "who": "ARGA Investment Management, LP", "who_key": "ARGA Investment Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Spain", "headline": "ARGA Investment Management, LP takes a 5.9% passive stake in XP", "source_url": "https://www.sec.gov/Archives/edgar/data/1556915/0001104659-26-095757-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001193125-26-297550", "src": "13DG", "ticker": "XP", "cik": "1787425", "company": "XP Inc.", "company_raw": "XP Inc.", "who": "XP Control LLC", "who_key": "XP Control LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Spain", "headline": "XP Control LLC moves to a 18.7% activist stake in XP", "source_url": "https://www.sec.gov/Archives/edgar/data/1899748/0001193125-26-297550-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-06", "mins": 172243}, {"id": "13DG-0002012383-26-003073", "src": "13DG", "ticker": "XP", "cik": "1787425", "company": "XP Inc.", "company_raw": "XP Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Spain", "headline": "BlackRock, Inc. moves to a 9.4% passive stake in XP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003073-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001422849-26-000058", "src": "13DG", "ticker": "XP", "cik": "1787425", "company": "XP Inc.", "company_raw": "XP Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Spain", "headline": "Capital World Investors moves to a 4.6% passive stake in XP", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000058-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "HOUSE-2024-20025419-T116", "src": "CONGRESS", "ticker": "XP", "cik": "", "company": "XP Inc.", "company_raw": "an Stanley - Select UMA Account # 1\nJT XP Inc. - Class A Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads XP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249363}, {"id": "SENATE-3dabcae6b7fd4dd09ecee936d07def11-17", "src": "CONGRESS", "ticker": "XP", "cik": "", "company": "XP Inc.", "company_raw": "XP Inc. - Class A Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps XP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/", "trade_date": "2024-01-19", "timestamp": "2024-01-19", "mins": 1466803}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-25", "src": "CONGRESS", "ticker": "XP", "cik": "", "company": "XP Inc.", "company_raw": "XP Inc. - Class A Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds XP to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885843}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-25", "src": "CONGRESS", "ticker": "XP", "cik": "", "company": "XP Inc.", "company_raw": "XP Inc. - Class A Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds XP to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885843}, {"id": "HOUSE-2022-20021563-T26", "src": "CONGRESS", "ticker": "XP", "cik": "", "company": "XP Inc.", "company_raw": "New\nS O: Morgan Stanley - Active Asset Account # 1\nXP Inc. - Class A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer buys XP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263123}, {"id": "HOUSE-2022-20021351-T35", "src": "CONGRESS", "ticker": "XP", "cik": "", "company": "XP Inc.", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT XP Inc. - Class A", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads XP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307763}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-095757", "src": "13DG", "ticker": "XP", "cik": "1787425", "company": "XP Inc.", "company_raw": "XP Inc.", "who": "ARGA Investment Management, LP", "who_key": "ARGA Investment Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Spain", "headline": "ARGA Investment Management, LP takes a 5.9% passive stake in XP", "source_url": "https://www.sec.gov/Archives/edgar/data/1556915/0001104659-26-095757-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0002012383-26-003073", "src": "13DG", "ticker": "XP", "cik": "1787425", "company": "XP Inc.", "company_raw": "XP Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Spain", "headline": "BlackRock, Inc. moves to a 9.4% passive stake in XP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003073-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001193125-26-297550", "src": "13DG", "ticker": "XP", "cik": "1787425", "company": "XP Inc.", "company_raw": "XP Inc.", "who": "XP Control LLC", "who_key": "XP Control LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Spain", "headline": "XP Control LLC moves to a 18.7% activist stake in XP", "source_url": "https://www.sec.gov/Archives/edgar/data/1899748/0001193125-26-297550-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-06", "mins": 172243}, {"id": "13DG-0001422849-26-000058", "src": "13DG", "ticker": "XP", "cik": "1787425", "company": "XP Inc.", "company_raw": "XP Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "Spain", "headline": "Capital World Investors moves to a 4.6% passive stake in XP", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000058-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}], "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": "XP Inc. - Class A Common Stock", "new_value": "XP Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001787425", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001787425", "applied": 1, "detected_at": "2026-10-28T17:07:40.860676"}]}, "key_people": [{"who": "Bruno Constantino Alexandre Dos Santos", "who_key": "Dos Santos Bruno Constantino Alexandre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2413865.088, "net": -2413865.088, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2413865.088, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117047/000095010326014163/0000950103-26-014163-index.htm"}], "latest": {"action": "SELL", "amount": 2413865.088, "date": "2026-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117047/000095010326014163/0000950103-26-014163-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 15001.0, "net": -12999.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-01-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3dabcae6-b7fd-4dd0-9ece-e936d07def11/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021563.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}}], "activity": [{"date": "2026-09-16", "net": -2413865.088}], "announcements": [{"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000950103-26-014163", "price_sensitive": false}, {"form": "144", "date": "2026-09-17", "title": "Notice of proposed sale", "accession": "0000950103-26-014162", "price_sensitive": false}, {"form": "424B7", "date": "2026-09-10", "title": "Form 424B7", "accession": "0001193125-26-387869", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0000950103-26-012482", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0000950103-26-012481", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "FORM 6-K", "accession": "0000950103-26-012480", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-095757", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0000950103-26-012082", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0000950103-26-012081", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003073", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-297550", "price_sensitive": false}, {"form": "424B7", "date": "2026-07-02", "title": "Form 424B7", "accession": "0001193125-26-294487", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001193125-26-248324", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-26", "title": "Foreign material event", "accession": "0001193125-26-239344", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0000950103-26-007341", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0000950103-26-007336", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0000950103-26-007334", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0000950103-26-007333", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000058", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001193125-26-209022", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0002070979-26-000182", "price_sensitive": true}, {"form": "3/A", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004374", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004026", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004023", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0000950103-26-004020", "price_sensitive": false}], "performance": {"ticker": "XP", "has_prices": true, "summary": {"n": 3, "avg": 0.6443454845456942, "win_rate": 1.0, "best": 0.8709677419354838, "worst": 0.1911009697661151, "as_of": "2026-09-23"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 11.16, "return": 0.8709677419354838}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 11.16, "return": 0.8709677419354838}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 17.53, "return": 0.1911009697661151}]}, "price_series": [{"date": "2019-12-11", "close": 34.46, "volume": 34635830.0}, {"date": "2019-12-12", "close": 34.64, "volume": 8121005.0}, {"date": "2019-12-13", "close": 37.71, "volume": 5115689.0}, {"date": "2019-12-16", "close": 35.8, "volume": 3946304.0}, {"date": "2019-12-17", "close": 34.3, "volume": 2336471.0}, {"date": "2019-12-18", "close": 38.1, "volume": 4241728.0}, {"date": "2019-12-19", "close": 37.76, "volume": 2946784.0}, {"date": "2019-12-20", "close": 40.0, "volume": 6497861.0}, {"date": "2019-12-23", "close": 39.23, "volume": 667426.0}, {"date": "2019-12-24", "close": 39.63, "volume": 180523.0}, {"date": "2019-12-26", "close": 38.67, "volume": 330234.0}, {"date": "2019-12-27", "close": 38.49, "volume": 499673.0}, {"date": "2019-12-30", "close": 38.27, "volume": 322480.0}, {"date": "2019-12-31", "close": 38.52, "volume": 389672.0}, {"date": "2020-01-02", "close": 38.59, "volume": 1538794.0}, {"date": "2020-01-03", "close": 38.22, "volume": 1207606.0}, {"date": "2020-01-06", "close": 36.21, "volume": 1827192.0}, {"date": "2020-01-07", "close": 36.59, "volume": 828403.0}, {"date": "2020-01-08", "close": 36.89, "volume": 1771768.0}, {"date": "2020-01-09", "close": 37.82, "volume": 1352818.0}, {"date": "2020-01-10", "close": 37.59, "volume": 677671.0}, {"date": "2020-01-13", "close": 37.54, "volume": 299190.0}, {"date": "2020-01-14", "close": 37.15, "volume": 587846.0}, {"date": "2020-01-15", "close": 37.55, "volume": 575266.0}, {"date": "2020-01-16", "close": 37.7, "volume": 1010554.0}, {"date": "2020-01-17", "close": 38.79, "volume": 2276678.0}, {"date": "2020-01-21", "close": 40.59, "volume": 2413887.0}, {"date": "2020-01-22", "close": 42.48, "volume": 2505011.0}, {"date": "2020-01-23", "close": 41.0, "volume": 1129447.0}, {"date": "2020-01-24", "close": 38.53, "volume": 2101821.0}, {"date": "2020-01-27", "close": 37.61, "volume": 918321.0}, {"date": "2020-01-28", "close": 39.04, "volume": 959677.0}, {"date": "2020-01-29", "close": 40.33, "volume": 814371.0}, {"date": "2020-01-30", "close": 38.89, "volume": 967445.0}, {"date": "2020-01-31", "close": 40.14, "volume": 1201669.0}, {"date": "2020-02-03", "close": 40.46, "volume": 689568.0}, {"date": "2020-02-04", "close": 38.97, "volume": 636334.0}, {"date": "2020-02-05", "close": 39.9, "volume": 400423.0}, {"date": "2020-02-06", "close": 38.3, "volume": 966598.0}, {"date": "2020-02-07", "close": 37.36, "volume": 1111806.0}, {"date": "2020-02-10", "close": 37.32, "volume": 1246979.0}, {"date": "2020-02-11", "close": 38.99, "volume": 753846.0}, {"date": "2020-02-12", "close": 40.91, "volume": 625660.0}, {"date": "2020-02-13", "close": 41.36, "volume": 499943.0}, {"date": "2020-02-14", "close": 40.32, "volume": 582651.0}, {"date": "2020-02-18", "close": 40.94, "volume": 475757.0}, {"date": "2020-02-19", "close": 42.49, "volume": 874096.0}, {"date": "2020-02-20", "close": 42.99, "volume": 745589.0}, {"date": "2020-02-21", "close": 42.33, "volume": 413487.0}, {"date": "2020-02-24", "close": 39.5, "volume": 1084477.0}, {"date": "2020-02-25", "close": 37.5, "volume": 993052.0}, {"date": "2020-02-26", "close": 36.2, "volume": 2063957.0}, {"date": "2020-02-27", "close": 35.45, "volume": 3586815.0}, {"date": "2020-02-28", "close": 34.65, "volume": 3326517.0}, {"date": "2020-03-02", "close": 37.15, "volume": 1591395.0}, {"date": "2020-03-03", "close": 36.16, "volume": 1119524.0}, {"date": "2020-03-04", "close": 38.84, "volume": 1191082.0}, {"date": "2020-03-05", "close": 35.76, "volume": 1008923.0}, {"date": "2020-03-06", "close": 30.99, "volume": 4608168.0}, {"date": "2020-03-09", "close": 26.64, "volume": 6061781.0}, {"date": "2020-03-10", "close": 29.95, "volume": 4227223.0}, {"date": "2020-03-11", "close": 23.24, "volume": 4649797.0}, {"date": "2020-03-12", "close": 17.71, "volume": 6472790.0}, {"date": "2020-03-13", "close": 22.39, "volume": 3139458.0}, {"date": "2020-03-16", "close": 18.54, "volume": 4292652.0}, {"date": "2020-03-17", "close": 19.92, "volume": 1282038.0}, {"date": "2020-03-18", "close": 17.6, "volume": 3184005.0}, {"date": "2020-03-19", "close": 20.9, "volume": 2685582.0}, {"date": "2020-03-20", "close": 17.94, "volume": 1771780.0}, {"date": "2020-03-23", "close": 16.96, "volume": 2685178.0}, {"date": "2020-03-24", "close": 19.64, "volume": 1814935.0}, {"date": "2020-03-25", "close": 23.0, "volume": 2645949.0}, {"date": "2020-03-26", "close": 24.83, "volume": 1460231.0}, {"date": "2020-03-27", "close": 22.26, "volume": 954176.0}, {"date": "2020-03-30", "close": 20.58, "volume": 838816.0}, {"date": "2020-03-31", "close": 19.29, "volume": 1768708.0}, {"date": "2020-04-01", "close": 17.93, "volume": 2092521.0}, {"date": "2020-04-02", "close": 17.2, "volume": 2119497.0}, {"date": "2020-04-03", "close": 17.66, "volume": 1247188.0}, {"date": "2020-04-06", "close": 20.4, "volume": 2071205.0}, {"date": "2020-04-07", "close": 21.53, "volume": 1001088.0}, {"date": "2020-04-08", "close": 21.59, "volume": 772536.0}, {"date": "2020-04-09", "close": 22.57, "volume": 1735169.0}, {"date": "2020-04-13", "close": 21.18, "volume": 1932456.0}, {"date": "2020-04-14", "close": 22.78, "volume": 2171756.0}, {"date": "2020-04-15", "close": 23.39, "volume": 2688058.0}, {"date": "2020-04-16", "close": 25.45, "volume": 4314926.0}, {"date": "2020-04-17", "close": 26.82, "volume": 2616407.0}, {"date": "2020-04-20", "close": 26.93, "volume": 1359431.0}, {"date": "2020-04-21", "close": 24.66, "volume": 836343.0}, {"date": "2020-04-22", "close": 26.02, "volume": 1043727.0}, {"date": "2020-04-23", "close": 25.75, "volume": 1128315.0}, {"date": "2020-04-24", "close": 22.9, "volume": 2349940.0}, {"date": "2020-04-27", "close": 23.78, "volume": 2513692.0}, {"date": "2020-04-28", "close": 24.93, "volume": 1425151.0}, {"date": "2020-04-29", "close": 25.13, "volume": 1652668.0}, {"date": "2020-04-30", "close": 25.16, "volume": 628195.0}, {"date": "2020-05-01", "close": 23.1, "volume": 733111.0}, {"date": "2020-05-04", "close": 22.93, "volume": 682795.0}, {"date": "2020-05-05", "close": 22.57, "volume": 1023557.0}, {"date": "2020-05-06", "close": 22.89, "volume": 2669958.0}, {"date": "2020-05-07", "close": 24.42, "volume": 1192561.0}, {"date": "2020-05-08", "close": 25.11, "volume": 608683.0}, {"date": "2020-05-11", "close": 25.35, "volume": 1229680.0}, {"date": "2020-05-12", "close": 24.86, "volume": 1150546.0}, {"date": "2020-05-13", "close": 27.9, "volume": 5437646.0}, {"date": "2020-05-14", "close": 26.06, "volume": 3014756.0}, {"date": "2020-05-15", "close": 26.51, "volume": 1184366.0}, {"date": "2020-05-18", "close": 27.57, "volume": 973666.0}, {"date": "2020-05-19", "close": 26.5, "volume": 1178263.0}, {"date": "2020-05-20", "close": 27.5, "volume": 1394727.0}, {"date": "2020-05-21", "close": 28.48, "volume": 1363056.0}, {"date": "2020-05-22", "close": 28.8, "volume": 1097666.0}, {"date": "2020-05-26", "close": 30.92, "volume": 2700215.0}, {"date": "2020-05-27", "close": 30.52, "volume": 1982529.0}, {"date": "2020-05-28", "close": 30.43, "volume": 1407130.0}, {"date": "2020-05-29", "close": 30.36, "volume": 1018746.0}, {"date": "2020-06-01", "close": 30.54, "volume": 717872.0}, {"date": "2020-06-02", "close": 32.25, "volume": 1485310.0}, {"date": "2020-06-03", "close": 34.65, "volume": 2177293.0}, {"date": "2020-06-04", "close": 34.68, "volume": 1106559.0}, {"date": "2020-06-05", "close": 36.58, "volume": 2057847.0}, {"date": "2020-06-08", "close": 41.035, "volume": 3417926.0}, {"date": "2020-06-09", "close": 40.71, "volume": 2322058.0}, {"date": "2020-06-10", "close": 42.24, "volume": 1506073.0}, {"date": "2020-06-11", "close": 39.01, "volume": 2222794.0}, {"date": "2020-06-12", "close": 41.2, "volume": 1392407.0}, {"date": "2020-06-15", "close": 41.76, "volume": 862342.0}, {"date": "2020-06-16", "close": 43.85, "volume": 1465430.0}, {"date": "2020-06-17", "close": 46.27, "volume": 1744898.0}, {"date": "2020-06-18", "close": 48.08, "volume": 1548616.0}, {"date": "2020-06-19", "close": 47.22, "volume": 1358507.0}, {"date": "2020-06-22", "close": 46.45, "volume": 1054029.0}, {"date": "2020-06-23", "close": 49.43, "volume": 1695341.0}, {"date": "2020-06-24", "close": 44.81, "volume": 1885940.0}, {"date": "2020-06-25", "close": 46.15, "volume": 1112037.0}, {"date": "2020-06-26", "close": 43.88, "volume": 704623.0}, {"date": "2020-06-29", "close": 43.52, "volume": 759514.0}, {"date": "2020-06-30", "close": 42.01, "volume": 2786139.0}, {"date": "2020-07-01", "close": 43.36, "volume": 3193714.0}, {"date": "2020-07-02", "close": 44.79, "volume": 6260647.0}, {"date": "2020-07-06", "close": 47.59, "volume": 2249138.0}, {"date": "2020-07-07", "close": 46.75, "volume": 1574496.0}, {"date": "2020-07-08", "close": 47.7, "volume": 620523.0}, {"date": "2020-07-09", "close": 47.16, "volume": 713041.0}, {"date": "2020-07-10", "close": 47.01, "volume": 897804.0}, {"date": "2020-07-13", "close": 45.73, "volume": 2372497.0}, {"date": "2020-07-14", "close": 44.62, "volume": 3369917.0}, {"date": "2020-07-15", "close": 44.93, "volume": 1226156.0}, {"date": "2020-07-16", "close": 42.6, "volume": 2121782.0}, {"date": "2020-07-17", "close": 42.59, "volume": 1294412.0}, {"date": "2020-07-20", "close": 44.59, "volume": 1182350.0}, {"date": "2020-07-21", "close": 44.94, "volume": 1132581.0}, {"date": "2020-07-22", "close": 45.64, "volume": 979452.0}, {"date": "2020-07-23", "close": 44.32, "volume": 602592.0}, {"date": "2020-07-24", "close": 44.63, "volume": 1801411.0}, {"date": "2020-07-27", "close": 47.23, "volume": 2000871.0}, {"date": "2020-07-28", "close": 47.28, "volume": 994992.0}, {"date": "2020-07-29", "close": 48.46, "volume": 1348837.0}, {"date": "2020-07-30", "close": 47.43, "volume": 678642.0}, {"date": "2020-07-31", "close": 46.5, "volume": 544319.0}, {"date": "2020-08-03", "close": 47.1, "volume": 1282885.0}, {"date": "2020-08-04", "close": 47.85, "volume": 1019807.0}, {"date": "2020-08-05", "close": 47.94, "volume": 683765.0}, {"date": "2020-08-06", "close": 50.0, "volume": 1748056.0}, {"date": "2020-08-07", "close": 48.13, "volume": 1125082.0}, {"date": "2020-08-10", "close": 47.98, "volume": 945819.0}, {"date": "2020-08-11", "close": 47.35, "volume": 1208903.0}, {"date": "2020-08-12", "close": 46.53, "volume": 2607261.0}, {"date": "2020-08-13", "close": 45.16, "volume": 640553.0}, {"date": "2020-08-14", "close": 44.15, "volume": 864763.0}, {"date": "2020-08-17", "close": 44.02, "volume": 914997.0}, {"date": "2020-08-18", "close": 44.57, "volume": 641856.0}, {"date": "2020-08-19", "close": 44.67, "volume": 913720.0}, {"date": "2020-08-20", "close": 45.14, "volume": 1103593.0}, {"date": "2020-08-21", "close": 43.52, "volume": 802722.0}, {"date": "2020-08-24", "close": 46.14, "volume": 881591.0}, {"date": "2020-08-25", "close": 47.17, "volume": 653534.0}, {"date": "2020-08-26", "close": 47.77, "volume": 1304058.0}, {"date": "2020-08-27", "close": 49.6, "volume": 976167.0}, {"date": "2020-08-28", "close": 49.74, "volume": 521462.0}, {"date": "2020-08-31", "close": 49.39, "volume": 463640.0}, {"date": "2020-09-01", "close": 51.03, "volume": 1749287.0}, {"date": "2020-09-02", "close": 49.49, "volume": 869149.0}, {"date": "2020-09-03", "close": 47.89, "volume": 1586129.0}, {"date": "2020-09-04", "close": 46.81, "volume": 1074694.0}, {"date": "2020-09-08", "close": 45.7, "volume": 555413.0}, {"date": "2020-09-09", "close": 47.38, "volume": 607906.0}, {"date": "2020-09-10", "close": 45.43, "volume": 690411.0}, {"date": "2020-09-11", "close": 44.44, "volume": 427620.0}, {"date": "2020-09-14", "close": 44.08, "volume": 1014963.0}, {"date": "2020-09-15", "close": 43.99, "volume": 570313.0}, {"date": "2020-09-16", "close": 43.99, "volume": 491564.0}, {"date": "2020-09-17", "close": 43.37, "volume": 1018289.0}, {"date": "2020-09-18", "close": 43.06, "volume": 668782.0}, {"date": "2020-09-21", "close": 42.09, "volume": 784073.0}, {"date": "2020-09-22", "close": 43.38, "volume": 532281.0}, {"date": "2020-09-23", "close": 41.55, "volume": 776075.0}, {"date": "2020-09-24", "close": 42.56, "volume": 473266.0}, {"date": "2020-09-25", "close": 43.08, "volume": 573982.0}, {"date": "2020-09-28", "close": 41.5, "volume": 529280.0}, {"date": "2020-09-29", "close": 41.39, "volume": 858722.0}, {"date": "2020-09-30", "close": 41.69, "volume": 583339.0}, {"date": "2020-10-01", "close": 41.9, "volume": 1001668.0}, {"date": "2020-10-02", "close": 40.91, "volume": 789109.0}, {"date": "2020-10-05", "close": 42.09, "volume": 318272.0}, {"date": "2020-10-06", "close": 43.08, "volume": 656411.0}, {"date": "2020-10-07", "close": 41.76, "volume": 457821.0}, {"date": "2020-10-08", "close": 42.98, "volume": 409718.0}, {"date": "2020-10-09", "close": 42.57, "volume": 365242.0}, {"date": "2020-10-12", "close": 42.54, "volume": 157646.0}, {"date": "2020-10-13", "close": 41.16, "volume": 1331578.0}, {"date": "2020-10-14", "close": 43.0, "volume": 1143721.0}, {"date": "2020-10-15", "close": 42.19, "volume": 422479.0}, {"date": "2020-10-16", "close": 42.22, "volume": 407678.0}, {"date": "2020-10-19", "close": 42.11, "volume": 536043.0}, {"date": "2020-10-20", "close": 44.49, "volume": 695964.0}, {"date": "2020-10-21", "close": 45.5, "volume": 743724.0}, {"date": "2020-10-22", "close": 43.67, "volume": 839903.0}, {"date": "2020-10-23", "close": 43.46, "volume": 523571.0}, {"date": "2020-10-26", "close": 42.78, "volume": 571695.0}, {"date": "2020-10-27", "close": 43.11, "volume": 626597.0}, {"date": "2020-10-28", "close": 40.63, "volume": 1334910.0}, {"date": "2020-10-29", "close": 40.4, "volume": 594448.0}, {"date": "2020-10-30", "close": 40.08, "volume": 1141475.0}, {"date": "2020-11-02", "close": 41.12, "volume": 323558.0}, {"date": "2020-11-03", "close": 42.34, "volume": 467938.0}, {"date": "2020-11-04", "close": 40.38, "volume": 2625770.0}, {"date": "2020-11-05", "close": 42.95, "volume": 927810.0}, {"date": "2020-11-06", "close": 42.14, "volume": 671430.0}, {"date": "2020-11-09", "close": 43.06, "volume": 1905440.0}, {"date": "2020-11-10", "close": 39.32, "volume": 2737302.0}, {"date": "2020-11-11", "close": 39.52, "volume": 1469976.0}, {"date": "2020-11-12", "close": 38.49, "volume": 981540.0}, {"date": "2020-11-13", "close": 38.57, "volume": 997824.0}, {"date": "2020-11-16", "close": 39.73, "volume": 610868.0}, {"date": "2020-11-17", "close": 40.4, "volume": 622206.0}, {"date": "2020-11-18", "close": 39.45, "volume": 1248222.0}, {"date": "2020-11-19", "close": 40.6, "volume": 756877.0}, {"date": "2020-11-20", "close": 40.0, "volume": 805455.0}, {"date": "2020-11-23", "close": 40.77, "volume": 421584.0}, {"date": "2020-11-24", "close": 42.0, "volume": 909026.0}, {"date": "2020-11-25", "close": 41.98, "volume": 507352.0}, {"date": "2020-11-27", "close": 41.66, "volume": 543084.0}, {"date": "2020-11-30", "close": 41.01, "volume": 997797.0}, {"date": "2020-12-01", "close": 40.45, "volume": 1556180.0}, {"date": "2020-12-02", "close": 40.41, "volume": 1266070.0}, {"date": "2020-12-03", "close": 38.51, "volume": 9264645.0}, {"date": "2020-12-04", "close": 38.46, "volume": 5864538.0}, {"date": "2020-12-07", "close": 38.53, "volume": 2945891.0}, {"date": "2020-12-08", "close": 38.95, "volume": 4546062.0}, {"date": "2020-12-09", "close": 37.93, "volume": 1308276.0}, {"date": "2020-12-10", "close": 37.08, "volume": 2805904.0}, {"date": "2020-12-11", "close": 35.77, "volume": 6651568.0}, {"date": "2020-12-14", "close": 36.72, "volume": 2499411.0}, {"date": "2020-12-15", "close": 38.38, "volume": 2389288.0}, {"date": "2020-12-16", "close": 40.07, "volume": 2767466.0}, {"date": "2020-12-17", "close": 41.13, "volume": 1851209.0}, {"date": "2020-12-18", "close": 40.39, "volume": 1777772.0}, {"date": "2020-12-21", "close": 40.73, "volume": 1198881.0}, {"date": "2020-12-22", "close": 40.31, "volume": 1627547.0}, {"date": "2020-12-23", "close": 41.0, "volume": 870883.0}, {"date": "2020-12-24", "close": 41.35, "volume": 216980.0}, {"date": "2020-12-28", "close": 40.18, "volume": 902017.0}, {"date": "2020-12-29", "close": 40.01, "volume": 801937.0}, {"date": "2020-12-30", "close": 40.48, "volume": 750225.0}, {"date": "2020-12-31", "close": 39.67, "volume": 456402.0}, {"date": "2021-01-04", "close": 39.21, "volume": 1164597.0}, {"date": "2021-01-05", "close": 38.94, "volume": 841895.0}, {"date": "2021-01-06", "close": 37.58, "volume": 1754544.0}, {"date": "2021-01-07", "close": 38.27, "volume": 1312912.0}, {"date": "2021-01-08", "close": 40.45, "volume": 1462029.0}, {"date": "2021-01-11", "close": 39.1, "volume": 852752.0}, {"date": "2021-01-12", "close": 40.5, "volume": 672723.0}, {"date": "2021-01-13", "close": 39.73, "volume": 832336.0}, {"date": "2021-01-14", "close": 40.55, "volume": 778400.0}, {"date": "2021-01-15", "close": 39.79, "volume": 1158470.0}, {"date": "2021-01-19", "close": 43.31, "volume": 2809928.0}, {"date": "2021-01-20", "close": 42.58, "volume": 1477553.0}, {"date": "2021-01-21", "close": 42.83, "volume": 1451097.0}, {"date": "2021-01-22", "close": 42.11, "volume": 1243535.0}, {"date": "2021-01-25", "close": 43.17, "volume": 1980293.0}, {"date": "2021-01-26", "close": 45.54, "volume": 1779967.0}, {"date": "2021-01-27", "close": 44.52, "volume": 1997665.0}, {"date": "2021-01-28", "close": 44.87, "volume": 1341198.0}, {"date": "2021-01-29", "close": 43.64, "volume": 1895211.0}, {"date": "2021-02-01", "close": 47.15, "volume": 1268674.0}, {"date": "2021-02-02", "close": 48.85, "volume": 2271619.0}, {"date": "2021-02-03", "close": 48.02, "volume": 1349629.0}, {"date": "2021-02-04", "close": 48.28, "volume": 659158.0}, {"date": "2021-02-05", "close": 48.55, "volume": 1128767.0}, {"date": "2021-02-08", "close": 48.73, "volume": 765672.0}, {"date": "2021-02-09", "close": 47.91, "volume": 1008367.0}, {"date": "2021-02-10", "close": 47.41, "volume": 625787.0}, {"date": "2021-02-11", "close": 48.51, "volume": 793911.0}, {"date": "2021-02-12", "close": 48.42, "volume": 647832.0}, {"date": "2021-02-16", "close": 49.93, "volume": 921786.0}, {"date": "2021-02-17", "close": 50.25, "volume": 789642.0}, {"date": "2021-02-18", "close": 48.72, "volume": 1170358.0}, {"date": "2021-02-19", "close": 49.95, "volume": 653742.0}, {"date": "2021-02-22", "close": 46.06, "volume": 1963873.0}, {"date": "2021-02-23", "close": 46.65, "volume": 1377331.0}, {"date": "2021-02-24", "close": 47.73, "volume": 1762696.0}, {"date": "2021-02-25", "close": 45.17, "volume": 1606388.0}, {"date": "2021-02-26", "close": 44.14, "volume": 1079916.0}, {"date": "2021-03-01", "close": 44.12, "volume": 1326175.0}, {"date": "2021-03-02", "close": 43.37, "volume": 1461637.0}, {"date": "2021-03-03", "close": 41.35, "volume": 1726133.0}, {"date": "2021-03-04", "close": 40.4, "volume": 2155707.0}, {"date": "2021-03-05", "close": 40.8, "volume": 2166480.0}, {"date": "2021-03-08", "close": 37.54, "volume": 1250303.0}, {"date": "2021-03-09", "close": 37.92, "volume": 1817255.0}, {"date": "2021-03-10", "close": 38.3, "volume": 1572354.0}, {"date": "2021-03-11", "close": 40.94, "volume": 1449797.0}, {"date": "2021-03-12", "close": 40.67, "volume": 793943.0}, {"date": "2021-03-15", "close": 40.93, "volume": 897874.0}, {"date": "2021-03-16", "close": 40.69, "volume": 586567.0}, {"date": "2021-03-17", "close": 40.81, "volume": 1300679.0}, {"date": "2021-03-18", "close": 37.99, "volume": 1429555.0}, {"date": "2021-03-19", "close": 39.64, "volume": 2410010.0}, {"date": "2021-03-22", "close": 39.76, "volume": 837493.0}, {"date": "2021-03-23", "close": 38.58, "volume": 663705.0}, {"date": "2021-03-24", "close": 36.55, "volume": 1038901.0}, {"date": "2021-03-25", "close": 37.68, "volume": 846601.0}, {"date": "2021-03-26", "close": 37.62, "volume": 768379.0}, {"date": "2021-03-29", "close": 36.97, "volume": 696289.0}, {"date": "2021-03-30", "close": 36.71, "volume": 800876.0}, {"date": "2021-03-31", "close": 37.67, "volume": 1258146.0}, {"date": "2021-04-01", "close": 39.69, "volume": 1543688.0}, {"date": "2021-04-05", "close": 39.01, "volume": 1015285.0}, {"date": "2021-04-06", "close": 38.88, "volume": 882751.0}, {"date": "2021-04-07", "close": 38.48, "volume": 821603.0}, {"date": "2021-04-08", "close": 39.02, "volume": 1016278.0}, {"date": "2021-04-09", "close": 39.01, "volume": 1104073.0}, {"date": "2021-04-12", "close": 38.25, "volume": 895114.0}, {"date": "2021-04-13", "close": 38.67, "volume": 844878.0}, {"date": "2021-04-14", "close": 39.2, "volume": 1062837.0}, {"date": "2021-04-15", "close": 39.03, "volume": 1154705.0}, {"date": "2021-04-16", "close": 38.87, "volume": 446941.0}, {"date": "2021-04-19", "close": 38.41, "volume": 1000354.0}, {"date": "2021-04-20", "close": 38.4, "volume": 727483.0}, {"date": "2021-04-21", "close": 39.53, "volume": 716424.0}, {"date": "2021-04-22", "close": 39.53, "volume": 1089106.0}, {"date": "2021-04-23", "close": 40.03, "volume": 814107.0}, {"date": "2021-04-26", "close": 39.4, "volume": 1174440.0}, {"date": "2021-04-27", "close": 38.3, "volume": 1085113.0}, {"date": "2021-04-28", "close": 39.51, "volume": 1195202.0}, {"date": "2021-04-29", "close": 39.5, "volume": 958506.0}, {"date": "2021-04-30", "close": 39.6, "volume": 1258209.0}, {"date": "2021-05-03", "close": 39.12, "volume": 1276057.0}, {"date": "2021-05-04", "close": 38.43, "volume": 1203000.0}, {"date": "2021-05-05", "close": 42.77, "volume": 6424353.0}, {"date": "2021-05-06", "close": 42.46, "volume": 1392190.0}, {"date": "2021-05-07", "close": 44.78, "volume": 1615560.0}, {"date": "2021-05-10", "close": 42.63, "volume": 1070236.0}, {"date": "2021-05-11", "close": 43.95, "volume": 1514469.0}, {"date": "2021-05-12", "close": 41.44, "volume": 1809271.0}, {"date": "2021-05-13", "close": 41.09, "volume": 1874841.0}, {"date": "2021-05-14", "close": 42.9, "volume": 4505373.0}, {"date": "2021-05-17", "close": 42.89, "volume": 898064.0}, {"date": "2021-05-18", "close": 42.14, "volume": 830939.0}, {"date": "2021-05-19", "close": 42.0, "volume": 1019651.0}, {"date": "2021-05-20", "close": 41.68, "volume": 3221876.0}, {"date": "2021-05-21", "close": 40.5, "volume": 1369721.0}, {"date": "2021-05-24", "close": 39.86, "volume": 2144986.0}, {"date": "2021-05-25", "close": 38.75, "volume": 1913999.0}, {"date": "2021-05-26", "close": 39.83, "volume": 2660289.0}, {"date": "2021-05-27", "close": 38.72, "volume": 1486975.0}, {"date": "2021-05-28", "close": 39.66, "volume": 988941.0}, {"date": "2021-06-01", "close": 39.5, "volume": 1209387.0}, {"date": "2021-06-02", "close": 40.0, "volume": 2273662.0}, {"date": "2021-06-03", "close": 39.53, "volume": 489359.0}, {"date": "2021-06-04", "close": 40.45, "volume": 1698450.0}, {"date": "2021-06-07", "close": 41.42, "volume": 933323.0}, {"date": "2021-06-08", "close": 41.54, "volume": 810498.0}, {"date": "2021-06-09", "close": 42.3, "volume": 1388484.0}, {"date": "2021-06-10", "close": 43.53, "volume": 1328096.0}, {"date": "2021-06-11", "close": 44.18, "volume": 820068.0}, {"date": "2021-06-14", "close": 44.39, "volume": 1218908.0}, {"date": "2021-06-15", "close": 44.35, "volume": 658607.0}, {"date": "2021-06-16", "close": 44.65, "volume": 1084408.0}, {"date": "2021-06-17", "close": 45.96, "volume": 1160289.0}, {"date": "2021-06-18", "close": 46.0, "volume": 1145609.0}, {"date": "2021-06-21", "close": 45.7, "volume": 1719715.0}, {"date": "2021-06-22", "close": 45.67, "volume": 568230.0}, {"date": "2021-06-23", "close": 46.2, "volume": 449170.0}, {"date": "2021-06-24", "close": 45.79, "volume": 835969.0}, {"date": "2021-06-25", "close": 44.91, "volume": 578591.0}, {"date": "2021-06-28", "close": 44.98, "volume": 434864.0}, {"date": "2021-06-29", "close": 44.59, "volume": 551934.0}, {"date": "2021-06-30", "close": 43.55, "volume": 777662.0}, {"date": "2021-07-01", "close": 42.4, "volume": 932281.0}, {"date": "2021-07-02", "close": 42.44, "volume": 853605.0}, {"date": "2021-07-06", "close": 41.13, "volume": 696485.0}, {"date": "2021-07-07", "close": 41.32, "volume": 846781.0}, {"date": "2021-07-08", "close": 39.92, "volume": 759326.0}, {"date": "2021-07-09", "close": 40.35, "volume": 356986.0}, {"date": "2021-07-12", "close": 40.54, "volume": 397980.0}, {"date": "2021-07-13", "close": 41.33, "volume": 697611.0}, {"date": "2021-07-14", "close": 40.82, "volume": 1168917.0}, {"date": "2021-07-15", "close": 40.7, "volume": 1432485.0}, {"date": "2021-07-16", "close": 41.76, "volume": 1716476.0}, {"date": "2021-07-19", "close": 39.3, "volume": 1608351.0}, {"date": "2021-07-20", "close": 40.41, "volume": 931445.0}, {"date": "2021-07-21", "close": 41.06, "volume": 377805.0}, {"date": "2021-07-22", "close": 40.48, "volume": 449829.0}, {"date": "2021-07-23", "close": 40.96, "volume": 2756320.0}, {"date": "2021-07-26", "close": 42.11, "volume": 1751976.0}, {"date": "2021-07-27", "close": 40.56, "volume": 2600428.0}, {"date": "2021-07-28", "close": 41.22, "volume": 621093.0}, {"date": "2021-07-29", "close": 41.94, "volume": 801176.0}, {"date": "2021-07-30", "close": 41.06, "volume": 2413161.0}, {"date": "2021-08-02", "close": 41.69, "volume": 825460.0}, {"date": "2021-08-03", "close": 42.3, "volume": 1308599.0}, {"date": "2021-08-04", "close": 45.58, "volume": 4127883.0}, {"date": "2021-08-05", "close": 46.79, "volume": 2790857.0}, {"date": "2021-08-06", "close": 48.02, "volume": 1765251.0}, {"date": "2021-08-09", "close": 49.51, "volume": 1743191.0}, {"date": "2021-08-10", "close": 49.0, "volume": 985087.0}, {"date": "2021-08-11", "close": 48.26, "volume": 960299.0}, {"date": "2021-08-12", "close": 47.99, "volume": 574835.0}, {"date": "2021-08-13", "close": 47.41, "volume": 926027.0}, {"date": "2021-08-16", "close": 46.18, "volume": 1097242.0}, {"date": "2021-08-17", "close": 45.02, "volume": 1126256.0}, {"date": "2021-08-18", "close": 44.58, "volume": 1128634.0}, {"date": "2021-08-19", "close": 45.19, "volume": 1170587.0}, {"date": "2021-08-20", "close": 45.11, "volume": 732871.0}, {"date": "2021-08-23", "close": 45.43, "volume": 624545.0}, {"date": "2021-08-24", "close": 47.2, "volume": 840394.0}, {"date": "2021-08-25", "close": 48.06, "volume": 1992373.0}, {"date": "2021-08-26", "close": 47.46, "volume": 1553426.0}, {"date": "2021-08-27", "close": 48.66, "volume": 1250643.0}, {"date": "2021-08-30", "close": 48.89, "volume": 584367.0}, {"date": "2021-08-31", "close": 48.65, "volume": 1308372.0}, {"date": "2021-09-01", "close": 50.01, "volume": 1690310.0}, {"date": "2021-09-02", "close": 51.17, "volume": 2896022.0}, {"date": "2021-09-03", "close": 50.0, "volume": 1203370.0}, {"date": "2021-09-07", "close": 50.75, "volume": 864738.0}, {"date": "2021-09-08", "close": 47.93, "volume": 2110260.0}, {"date": "2021-09-09", "close": 48.83, "volume": 809270.0}, {"date": "2021-09-10", "close": 47.64, "volume": 938970.0}, {"date": "2021-09-13", "close": 47.39, "volume": 1611523.0}, {"date": "2021-09-14", "close": 46.85, "volume": 1036879.0}, {"date": "2021-09-15", "close": 46.5, "volume": 713839.0}, {"date": "2021-09-16", "close": 46.16, "volume": 718231.0}, {"date": "2021-09-17", "close": 45.08, "volume": 1447835.0}, {"date": "2021-09-20", "close": 43.54, "volume": 1648020.0}, {"date": "2021-09-21", "close": 45.51, "volume": 1393737.0}, {"date": "2021-09-22", "close": 46.36, "volume": 2084395.0}, {"date": "2021-09-23", "close": 45.48, "volume": 1265180.0}, {"date": "2021-09-24", "close": 44.25, "volume": 1226221.0}, {"date": "2021-09-27", "close": 43.48, "volume": 1314445.0}, {"date": "2021-09-28", "close": 41.64, "volume": 1867049.0}, {"date": "2021-09-29", "close": 41.08, "volume": 2677193.0}, {"date": "2021-09-30", "close": 40.17, "volume": 2503058.0}, {"date": "2021-10-01", "close": 42.05, "volume": 4611666.0}, {"date": "2021-10-04", "close": 40.45, "volume": 12618000.0}, {"date": "2021-10-05", "close": 40.2, "volume": 6080627.0}, {"date": "2021-10-06", "close": 39.58, "volume": 7255555.0}, {"date": "2021-10-07", "close": 41.73, "volume": 9999999.0}, {"date": "2021-10-08", "close": 41.73, "volume": null}, {"date": "2021-10-11", "close": 37.03, "volume": 7614053.0}, {"date": "2021-10-12", "close": 35.26, "volume": 7411259.0}, {"date": "2021-10-13", "close": 35.0, "volume": 8765766.0}, {"date": "2021-10-14", "close": 34.1, "volume": 6477960.0}, {"date": "2021-10-15", "close": 36.71, "volume": 10604560.0}, {"date": "2021-10-18", "close": 36.87, "volume": 4973302.0}, {"date": "2021-10-19", "close": 35.66, "volume": 3251531.0}, {"date": "2021-10-20", "close": 35.93, "volume": 4365255.0}, {"date": "2021-10-21", "close": 34.03, "volume": 6333975.0}, {"date": "2021-10-22", "close": 33.64, "volume": 8525858.0}, {"date": "2021-10-25", "close": 34.99, "volume": 6439992.0}, {"date": "2021-10-26", "close": 33.79, "volume": 2715683.0}, {"date": "2021-10-27", "close": 33.68, "volume": 2735748.0}, {"date": "2021-10-28", "close": 33.77, "volume": 3893046.0}, {"date": "2021-10-29", "close": 32.81, "volume": 3026273.0}, {"date": "2021-11-01", "close": 34.09, "volume": 3160244.0}, {"date": "2021-11-02", "close": 32.84, "volume": 2623945.0}, {"date": "2021-11-03", "close": 33.34, "volume": 3815334.0}, {"date": "2021-11-04", "close": 32.34, "volume": 5687523.0}, {"date": "2021-11-05", "close": 34.98, "volume": 6579021.0}, {"date": "2021-11-08", "close": 34.08, "volume": 4478404.0}, {"date": "2021-11-09", "close": 33.92, "volume": 2520973.0}, {"date": "2021-11-10", "close": 32.95, "volume": 2699477.0}, {"date": "2021-11-11", "close": 33.98, "volume": 3344540.0}, {"date": "2021-11-12", "close": 33.77, "volume": 2396714.0}, {"date": "2021-11-15", "close": 33.83, "volume": 1381201.0}, {"date": "2021-11-16", "close": 32.35, "volume": 3729694.0}, {"date": "2021-11-17", "close": 30.37, "volume": 5235466.0}, {"date": "2021-11-18", "close": 29.15, "volume": 7338766.0}, {"date": "2021-11-19", "close": 29.75, "volume": 4717256.0}, {"date": "2021-11-22", "close": 28.7, "volume": 4569579.0}, {"date": "2021-11-23", "close": 30.07, "volume": 4429337.0}, {"date": "2021-11-24", "close": 30.37, "volume": 4052944.0}, {"date": "2021-11-26", "close": 29.56, "volume": 1750355.0}, {"date": "2021-11-29", "close": 29.84, "volume": 2438074.0}, {"date": "2021-11-30", "close": 28.68, "volume": 4421008.0}, {"date": "2021-12-01", "close": 29.14, "volume": 4594541.0}, {"date": "2021-12-02", "close": 29.13, "volume": 5560209.0}, {"date": "2021-12-03", "close": 29.0, "volume": 3728848.0}, {"date": "2021-12-06", "close": 29.63, "volume": 3044857.0}, {"date": "2021-12-07", "close": 30.0, "volume": 2907108.0}, {"date": "2021-12-08", "close": 30.13, "volume": 5065746.0}, {"date": "2021-12-09", "close": 29.92, "volume": 2685220.0}, {"date": "2021-12-10", "close": 30.11, "volume": 2962254.0}, {"date": "2021-12-13", "close": 31.16, "volume": 3768860.0}, {"date": "2021-12-14", "close": 29.17, "volume": 8200786.0}, {"date": "2021-12-15", "close": 30.21, "volume": 3799074.0}, {"date": "2021-12-16", "close": 29.09, "volume": 3650028.0}, {"date": "2021-12-17", "close": 29.29, "volume": 3729200.0}, {"date": "2021-12-20", "close": 28.91, "volume": 2480788.0}, {"date": "2021-12-21", "close": 29.49, "volume": 3428780.0}, {"date": "2021-12-22", "close": 29.52, "volume": 4296797.0}, {"date": "2021-12-23", "close": 29.84, "volume": 2708636.0}, {"date": "2021-12-27", "close": 30.38, "volume": 2581185.0}, {"date": "2021-12-28", "close": 28.6, "volume": 3380135.0}, {"date": "2021-12-29", "close": 27.88, "volume": 2552359.0}, {"date": "2021-12-30", "close": 28.58, "volume": 1717810.0}, {"date": "2021-12-31", "close": 28.74, "volume": 1404027.0}, {"date": "2022-01-03", "close": 28.99, "volume": 2058162.0}, {"date": "2022-01-04", "close": 28.13, "volume": 4169471.0}, {"date": "2022-01-05", "close": 26.74, "volume": 6640943.0}, {"date": "2022-01-06", "close": 27.09, "volume": 4486921.0}, {"date": "2022-01-07", "close": 27.74, "volume": 4800532.0}, {"date": "2022-01-10", "close": 27.72, "volume": 5189643.0}, {"date": "2022-01-11", "close": 30.13, "volume": 4588692.0}, {"date": "2022-01-12", "close": 30.61, "volume": 3509952.0}, {"date": "2022-01-13", "close": 29.31, "volume": 2659637.0}, {"date": "2022-01-14", "close": 28.74, "volume": 2941865.0}, {"date": "2022-01-18", "close": 27.3, "volume": 2753790.0}, {"date": "2022-01-19", "close": 29.06, "volume": 3208775.0}, {"date": "2022-01-20", "close": 30.42, "volume": 4058741.0}, {"date": "2022-01-21", "close": 29.69, "volume": 3730535.0}, {"date": "2022-01-24", "close": 29.91, "volume": 5643600.0}, {"date": "2022-01-25", "close": 30.81, "volume": 3814069.0}, {"date": "2022-01-26", "close": 31.56, "volume": 6227473.0}, {"date": "2022-01-27", "close": 31.27, "volume": 3696275.0}, {"date": "2022-01-28", "close": 31.25, "volume": 2762737.0}, {"date": "2022-01-31", "close": 33.31, "volume": 2628090.0}, {"date": "2022-02-01", "close": 33.78, "volume": 2865822.0}, {"date": "2022-02-02", "close": 32.37, "volume": 3002845.0}, {"date": "2022-02-03", "close": 31.59, "volume": 1388471.0}, {"date": "2022-02-04", "close": 32.08, "volume": 3202952.0}, {"date": "2022-02-07", "close": 31.97, "volume": 1513616.0}, {"date": "2022-02-08", "close": 32.17, "volume": 2722900.0}, {"date": "2022-02-09", "close": 34.25, "volume": 9188100.0}, {"date": "2022-02-10", "close": 33.03, "volume": 7911405.0}, {"date": "2022-02-11", "close": 33.6, "volume": 5579841.0}, {"date": "2022-02-14", "close": 33.41, "volume": 2789366.0}, {"date": "2022-02-15", "close": 35.34, "volume": 4116885.0}, {"date": "2022-02-16", "close": 35.75, "volume": 2801339.0}, {"date": "2022-02-17", "close": 34.58, "volume": 2543053.0}, {"date": "2022-02-18", "close": 34.17, "volume": 3602063.0}, {"date": "2022-02-22", "close": 33.84, "volume": 3573815.0}, {"date": "2022-02-23", "close": 33.45, "volume": 3315202.0}, {"date": "2022-02-24", "close": 32.8, "volume": 6381766.0}, {"date": "2022-02-25", "close": 32.35, "volume": 3317143.0}, {"date": "2022-02-28", "close": 32.34, "volume": 2169901.0}, {"date": "2022-03-01", "close": 31.63, "volume": 2290120.0}, {"date": "2022-03-02", "close": 31.76, "volume": 2222677.0}, {"date": "2022-03-03", "close": 31.1, "volume": 5438814.0}, {"date": "2022-03-04", "close": 29.21, "volume": 13676230.0}, {"date": "2022-03-07", "close": 26.51, "volume": 5137427.0}, {"date": "2022-03-08", "close": 28.01, "volume": 5071048.0}, {"date": "2022-03-09", "close": 31.41, "volume": 5313163.0}, {"date": "2022-03-10", "close": 30.99, "volume": 3813929.0}, {"date": "2022-03-11", "close": 29.57, "volume": 3697136.0}, {"date": "2022-03-14", "close": 28.33, "volume": 2028989.0}, {"date": "2022-03-15", "close": 29.14, "volume": 2992083.0}, {"date": "2022-03-16", "close": 31.45, "volume": 5725385.0}, {"date": "2022-03-17", "close": 31.37, "volume": 4421125.0}, {"date": "2022-03-18", "close": 32.41, "volume": 3985445.0}, {"date": "2022-03-21", "close": 32.33, "volume": 1785372.0}, {"date": "2022-03-22", "close": 33.14, "volume": 2384035.0}, {"date": "2022-03-23", "close": 31.32, "volume": 5773878.0}, {"date": "2022-03-24", "close": 32.3, "volume": 2407109.0}, {"date": "2022-03-25", "close": 32.12, "volume": 3498371.0}, {"date": "2022-03-28", "close": 32.06, "volume": 1632849.0}, {"date": "2022-03-29", "close": 33.5, "volume": 5289216.0}, {"date": "2022-03-30", "close": 31.18, "volume": 3907151.0}, {"date": "2022-03-31", "close": 30.1, "volume": 4901116.0}, {"date": "2022-04-01", "close": 30.97, "volume": 4513158.0}, {"date": "2022-04-04", "close": 31.74, "volume": 2041182.0}, {"date": "2022-04-05", "close": 31.3, "volume": 3795593.0}, {"date": "2022-04-06", "close": 30.5, "volume": 4483175.0}, {"date": "2022-04-07", "close": 30.71, "volume": 4530767.0}, {"date": "2022-04-08", "close": 29.86, "volume": 3483574.0}, {"date": "2022-04-11", "close": 29.61, "volume": 2306197.0}, {"date": "2022-04-12", "close": 28.87, "volume": 4724323.0}, {"date": "2022-04-13", "close": 29.1, "volume": 3560147.0}, {"date": "2022-04-14", "close": 28.2, "volume": 4432555.0}, {"date": "2022-04-18", "close": 27.48, "volume": 2474539.0}, {"date": "2022-04-19", "close": 28.15, "volume": 3093081.0}, {"date": "2022-04-20", "close": 28.15, "volume": 1810553.0}, {"date": "2022-04-21", "close": 26.65, "volume": 2913038.0}, {"date": "2022-04-22", "close": 25.57, "volume": 4807618.0}, {"date": "2022-04-25", "close": 25.99, "volume": 3458412.0}, {"date": "2022-04-26", "close": 24.75, "volume": 3387624.0}, {"date": "2022-04-27", "close": 23.95, "volume": 5336315.0}, {"date": "2022-04-28", "close": 24.99, "volume": 5099277.0}, {"date": "2022-04-29", "close": 24.61, "volume": 3739248.0}, {"date": "2022-05-02", "close": 24.16, "volume": 5299428.0}, {"date": "2022-05-03", "close": 23.59, "volume": 2879305.0}, {"date": "2022-05-04", "close": 21.83, "volume": 16840510.0}, {"date": "2022-05-05", "close": 21.43, "volume": 7459786.0}, {"date": "2022-05-06", "close": 20.14, "volume": 5617895.0}, {"date": "2022-05-09", "close": 18.93, "volume": 9263181.0}, {"date": "2022-05-10", "close": 18.65, "volume": 5527956.0}, {"date": "2022-05-11", "close": 18.09, "volume": 4168305.0}, {"date": "2022-05-12", "close": 19.58, "volume": 17944160.0}, {"date": "2022-05-13", "close": 20.24, "volume": 7956794.0}, {"date": "2022-05-16", "close": 19.09, "volume": 4093212.0}, {"date": "2022-05-17", "close": 20.0, "volume": 4010966.0}, {"date": "2022-05-18", "close": 19.23, "volume": 3279390.0}, {"date": "2022-05-19", "close": 20.85, "volume": 3440759.0}, {"date": "2022-05-20", "close": 21.37, "volume": 4467822.0}, {"date": "2022-05-23", "close": 21.7, "volume": 3472599.0}, {"date": "2022-05-24", "close": 20.72, "volume": 2544385.0}, {"date": "2022-05-25", "close": 21.24, "volume": 3911738.0}, {"date": "2022-05-26", "close": 22.61, "volume": 3328440.0}, {"date": "2022-05-27", "close": 23.44, "volume": 2939818.0}, {"date": "2022-05-31", "close": 22.61, "volume": 4316544.0}, {"date": "2022-06-01", "close": 21.78, "volume": 1826698.0}, {"date": "2022-06-02", "close": 23.24, "volume": 1867451.0}, {"date": "2022-06-03", "close": 22.72, "volume": 3835532.0}, {"date": "2022-06-06", "close": 22.83, "volume": 2613463.0}, {"date": "2022-06-07", "close": 23.7, "volume": 9935731.0}, {"date": "2022-06-08", "close": 22.74, "volume": 4051672.0}, {"date": "2022-06-09", "close": 22.14, "volume": 2332356.0}, {"date": "2022-06-10", "close": 20.45, "volume": 4548309.0}, {"date": "2022-06-13", "close": 18.99, "volume": 5670677.0}, {"date": "2022-06-14", "close": 18.85, "volume": 2383806.0}, {"date": "2022-06-15", "close": 19.53, "volume": 7241616.0}, {"date": "2022-06-16", "close": 18.68, "volume": 3542853.0}, {"date": "2022-06-17", "close": 18.78, "volume": 4148750.0}, {"date": "2022-06-21", "close": 18.99, "volume": 4240453.0}, {"date": "2022-06-22", "close": 19.11, "volume": 4863241.0}, {"date": "2022-06-23", "close": 19.48, "volume": 4506714.0}, {"date": "2022-06-24", "close": 19.74, "volume": 3925998.0}, {"date": "2022-06-27", "close": 19.85, "volume": 3110323.0}, {"date": "2022-06-28", "close": 18.67, "volume": 2849195.0}, {"date": "2022-06-29", "close": 18.29, "volume": 2848433.0}, {"date": "2022-06-30", "close": 17.96, "volume": 3601648.0}, {"date": "2022-07-01", "close": 17.88, "volume": 3350616.0}, {"date": "2022-07-05", "close": 18.66, "volume": 4537034.0}, {"date": "2022-07-06", "close": 18.06, "volume": 4141003.0}, {"date": "2022-07-07", "close": 18.48, "volume": 4472622.0}, {"date": "2022-07-08", "close": 18.49, "volume": 2637381.0}, {"date": "2022-07-11", "close": 17.33, "volume": 2720912.0}, {"date": "2022-07-12", "close": 17.85, "volume": 4143423.0}, {"date": "2022-07-13", "close": 17.9, "volume": 2938477.0}, {"date": "2022-07-14", "close": 17.01, "volume": 2419760.0}, {"date": "2022-07-15", "close": 17.53, "volume": 4429720.0}, {"date": "2022-07-18", "close": 17.56, "volume": 2331300.0}, {"date": "2022-07-19", "close": 18.24, "volume": 3703055.0}, {"date": "2022-07-20", "close": 18.48, "volume": 3193508.0}, {"date": "2022-07-21", "close": 19.14, "volume": 2880201.0}, {"date": "2022-07-22", "close": 18.68, "volume": 2848308.0}, {"date": "2022-07-25", "close": 18.88, "volume": 1342968.0}, {"date": "2022-07-26", "close": 18.55, "volume": 2513582.0}, {"date": "2022-07-27", "close": 20.06, "volume": 3404804.0}, {"date": "2022-07-28", "close": 20.53, "volume": 1920791.0}, {"date": "2022-07-29", "close": 21.1, "volume": 2765794.0}, {"date": "2022-08-01", "close": 21.99, "volume": 6236675.0}, {"date": "2022-08-02", "close": 21.93, "volume": 2474690.0}, {"date": "2022-08-03", "close": 23.05, "volume": 3151452.0}, {"date": "2022-08-04", "close": 23.43, "volume": 6151617.0}, {"date": "2022-08-05", "close": 23.77, "volume": 2755300.0}, {"date": "2022-08-08", "close": 24.66, "volume": 7071614.0}, {"date": "2022-08-09", "close": 23.66, "volume": 3788577.0}, {"date": "2022-08-10", "close": 20.53, "volume": 14826650.0}, {"date": "2022-08-11", "close": 18.77, "volume": 11465310.0}, {"date": "2022-08-12", "close": 19.69, "volume": 4622532.0}, {"date": "2022-08-15", "close": 21.85, "volume": 7289189.0}, {"date": "2022-08-16", "close": 21.04, "volume": 4746074.0}, {"date": "2022-08-17", "close": 21.23, "volume": 2968129.0}, {"date": "2022-08-18", "close": 21.33, "volume": 3830344.0}, {"date": "2022-08-19", "close": 20.38, "volume": 4055199.0}, {"date": "2022-08-22", "close": 19.48, "volume": 4558057.0}, {"date": "2022-08-23", "close": 21.62, "volume": 5126894.0}, {"date": "2022-08-24", "close": 22.43, "volume": 4564445.0}, {"date": "2022-08-25", "close": 22.12, "volume": 3313823.0}, {"date": "2022-08-26", "close": 21.32, "volume": 2074852.0}, {"date": "2022-08-29", "close": 20.78, "volume": 4070724.0}, {"date": "2022-08-30", "close": 19.75, "volume": 3100390.0}, {"date": "2022-08-31", "close": 19.24, "volume": 4498561.0}, {"date": "2022-09-01", "close": 19.35, "volume": 3926267.0}, {"date": "2022-09-02", "close": 19.38, "volume": 3422403.0}, {"date": "2022-09-06", "close": 18.9, "volume": 2291807.0}, {"date": "2022-09-07", "close": 19.39, "volume": 1563386.0}, {"date": "2022-09-08", "close": 19.38, "volume": 2390301.0}, {"date": "2022-09-09", "close": 20.22, "volume": 2111381.0}, {"date": "2022-09-12", "close": 21.12, "volume": 2125283.0}, {"date": "2022-09-13", "close": 19.85, "volume": 1997996.0}, {"date": "2022-09-14", "close": 19.8, "volume": 2645304.0}, {"date": "2022-09-15", "close": 19.55, "volume": 2584087.0}, {"date": "2022-09-16", "close": 19.0, "volume": 3947049.0}, {"date": "2022-09-19", "close": 19.62, "volume": 2288603.0}, {"date": "2022-09-20", "close": 19.7, "volume": 2517147.0}, {"date": "2022-09-21", "close": 19.76, "volume": 2771493.0}, {"date": "2022-09-22", "close": 19.7, "volume": 3594031.0}, {"date": "2022-09-23", "close": 19.13, "volume": 3643478.0}, {"date": "2022-09-26", "close": 17.8, "volume": 5578122.0}, {"date": "2022-09-27", "close": 18.36, "volume": 4361063.0}, {"date": "2022-09-28", "close": 18.52, "volume": 2725697.0}, {"date": "2022-09-29", "close": 18.34, "volume": 2490262.0}, {"date": "2022-09-30", "close": 19.01, "volume": 2472294.0}, {"date": "2022-10-03", "close": 20.73, "volume": 4461720.0}, {"date": "2022-10-04", "close": 20.86, "volume": 6433394.0}, {"date": "2022-10-05", "close": 21.01, "volume": 3544021.0}, {"date": "2022-10-06", "close": 21.52, "volume": 5160275.0}, {"date": "2022-10-07", "close": 21.11, "volume": 5580379.0}, {"date": "2022-10-10", "close": 21.2, "volume": 10057400.0}, {"date": "2022-10-11", "close": 19.24, "volume": 9220835.0}, {"date": "2022-10-12", "close": 19.12, "volume": 4367008.0}, {"date": "2022-10-13", "close": 18.74, "volume": 5481201.0}, {"date": "2022-10-14", "close": 17.58, "volume": 3862871.0}, {"date": "2022-10-17", "close": 17.75, "volume": 2940944.0}, {"date": "2022-10-18", "close": 17.44, "volume": 5598475.0}, {"date": "2022-10-19", "close": 17.24, "volume": 6046271.0}, {"date": "2022-10-20", "close": 16.86, "volume": 2601139.0}, {"date": "2022-10-21", "close": 18.05, "volume": 4202555.0}, {"date": "2022-10-24", "close": 17.85, "volume": 4190618.0}, {"date": "2022-10-25", "close": 17.76, "volume": 2395731.0}, {"date": "2022-10-26", "close": 17.0, "volume": 4393697.0}, {"date": "2022-10-27", "close": 16.9, "volume": 3050272.0}, {"date": "2022-10-28", "close": 17.49, "volume": 2872458.0}, {"date": "2022-10-31", "close": 18.33, "volume": 2924734.0}, {"date": "2022-11-01", "close": 19.46, "volume": 4313365.0}, {"date": "2022-11-02", "close": 19.25, "volume": 3731077.0}, {"date": "2022-11-03", "close": 19.4, "volume": 2552635.0}, {"date": "2022-11-04", "close": 18.99, "volume": 1961333.0}, {"date": "2022-11-07", "close": 18.47, "volume": 2072216.0}, {"date": "2022-11-08", "close": 18.35, "volume": 2990910.0}, {"date": "2022-11-09", "close": 19.7, "volume": 14007190.0}, {"date": "2022-11-10", "close": 19.15, "volume": 15452990.0}, {"date": "2022-11-11", "close": 19.23, "volume": 4395361.0}, {"date": "2022-11-14", "close": 19.11, "volume": 5356821.0}, {"date": "2022-11-15", "close": 19.49, "volume": 4191418.0}, {"date": "2022-11-16", "close": 18.28, "volume": 8892260.0}, {"date": "2022-11-17", "close": 17.61, "volume": 9156735.0}, {"date": "2022-11-18", "close": 17.38, "volume": 3458890.0}, {"date": "2022-11-21", "close": 17.27, "volume": 2912300.0}, {"date": "2022-11-22", "close": 16.56, "volume": 3944847.0}, {"date": "2022-11-23", "close": 16.45, "volume": 4955011.0}, {"date": "2022-11-25", "close": 16.5, "volume": 3022234.0}, {"date": "2022-11-28", "close": 15.99, "volume": 5435152.0}, {"date": "2022-11-29", "close": 16.49, "volume": 2969525.0}, {"date": "2022-11-30", "close": 17.51, "volume": 5079171.0}, {"date": "2022-12-01", "close": 17.51, "volume": 3673196.0}, {"date": "2022-12-02", "close": 18.37, "volume": 4527261.0}, {"date": "2022-12-05", "close": 17.44, "volume": 4206007.0}, {"date": "2022-12-06", "close": 16.94, "volume": 3807493.0}, {"date": "2022-12-07", "close": 16.58, "volume": 4170301.0}, {"date": "2022-12-08", "close": 15.9, "volume": 4940950.0}, {"date": "2022-12-09", "close": 15.9, "volume": 4453661.0}, {"date": "2022-12-12", "close": 15.6, "volume": 3661067.0}, {"date": "2022-12-13", "close": 15.13, "volume": 5903712.0}, {"date": "2022-12-14", "close": 14.7, "volume": 12257430.0}, {"date": "2022-12-15", "close": 14.19, "volume": 4527521.0}, {"date": "2022-12-16", "close": 13.99, "volume": 4863670.0}, {"date": "2022-12-19", "close": 14.19, "volume": 5166809.0}, {"date": "2022-12-20", "close": 15.08, "volume": 4485148.0}, {"date": "2022-12-21", "close": 15.39, "volume": 2869874.0}, {"date": "2022-12-22", "close": 14.97, "volume": 2177026.0}, {"date": "2022-12-23", "close": 15.52, "volume": 2525454.0}, {"date": "2022-12-27", "close": 14.55, "volume": 2999803.0}, {"date": "2022-12-28", "close": 14.9, "volume": 3796018.0}, {"date": "2022-12-29", "close": 15.25, "volume": 2433370.0}, {"date": "2022-12-30", "close": 15.34, "volume": 1275338.0}, {"date": "2023-01-03", "close": 13.82, "volume": 5741729.0}, {"date": "2023-01-04", "close": 14.23, "volume": 2760586.0}, {"date": "2023-01-05", "close": 13.97, "volume": 2772463.0}, {"date": "2023-01-06", "close": 14.77, "volume": 3143673.0}, {"date": "2023-01-09", "close": 15.07, "volume": 3036978.0}, {"date": "2023-01-10", "close": 15.56, "volume": 4075547.0}, {"date": "2023-01-11", "close": 16.04, "volume": 6301463.0}, {"date": "2023-01-12", "close": 16.86, "volume": 6120321.0}, {"date": "2023-01-13", "close": 16.65, "volume": 3277163.0}, {"date": "2023-01-17", "close": 16.18, "volume": 3287282.0}, {"date": "2023-01-18", "close": 16.3, "volume": 3555362.0}, {"date": "2023-01-19", "close": 16.66, "volume": 4544136.0}, {"date": "2023-01-20", "close": 17.03, "volume": 3024542.0}, {"date": "2023-01-23", "close": 17.63, "volume": 4374511.0}, {"date": "2023-01-24", "close": 17.75, "volume": 2670677.0}, {"date": "2023-01-25", "close": 17.56, "volume": 2687501.0}, {"date": "2023-01-26", "close": 17.85, "volume": 2306540.0}, {"date": "2023-01-27", "close": 18.11, "volume": 3553578.0}, {"date": "2023-01-30", "close": 17.97, "volume": 3925587.0}, {"date": "2023-01-31", "close": 17.82, "volume": 4842359.0}, {"date": "2023-02-01", "close": 17.58, "volume": 2978245.0}, {"date": "2023-02-02", "close": 17.8, "volume": 2329772.0}, {"date": "2023-02-03", "close": 17.45, "volume": 5814584.0}, {"date": "2023-02-06", "close": 17.04, "volume": 2496712.0}, {"date": "2023-02-07", "close": 16.55, "volume": 4397514.0}, {"date": "2023-02-08", "close": 16.53, "volume": 4704137.0}, {"date": "2023-02-09", "close": 15.57, "volume": 3671606.0}, {"date": "2023-02-10", "close": 15.66, "volume": 5220656.0}, {"date": "2023-02-13", "close": 16.07, "volume": 3587038.0}, {"date": "2023-02-14", "close": 15.98, "volume": 3394152.0}, {"date": "2023-02-15", "close": 16.2, "volume": 3509763.0}, {"date": "2023-02-16", "close": 15.89, "volume": 7486978.0}, {"date": "2023-02-17", "close": 12.91, "volume": 32508000.0}, {"date": "2023-02-21", "close": 13.31, "volume": 8337029.0}, {"date": "2023-02-22", "close": 13.17, "volume": 7730166.0}, {"date": "2023-02-23", "close": 13.24, "volume": 5184139.0}, {"date": "2023-02-24", "close": 12.95, "volume": 4316516.0}, {"date": "2023-02-27", "close": 12.36, "volume": 8407645.0}, {"date": "2023-02-28", "close": 12.42, "volume": 6477126.0}, {"date": "2023-03-01", "close": 11.94, "volume": 8545243.0}, {"date": "2023-03-02", "close": 11.51, "volume": 7290952.0}, {"date": "2023-03-03", "close": 11.49, "volume": 5350907.0}, {"date": "2023-03-06", "close": 11.92, "volume": 6126701.0}, {"date": "2023-03-07", "close": 11.94, "volume": 4968148.0}, {"date": "2023-03-08", "close": 12.91, "volume": 12145860.0}, {"date": "2023-03-09", "close": 12.35, "volume": 6358730.0}, {"date": "2023-03-10", "close": 11.32, "volume": 7809013.0}, {"date": "2023-03-13", "close": 10.94, "volume": 7204279.0}, {"date": "2023-03-14", "close": 10.92, "volume": 8848117.0}, {"date": "2023-03-15", "close": 10.96, "volume": 6382459.0}, {"date": "2023-03-16", "close": 11.63, "volume": 10863310.0}, {"date": "2023-03-17", "close": 11.92, "volume": 8982251.0}, {"date": "2023-03-20", "close": 11.47, "volume": 5412678.0}, {"date": "2023-03-21", "close": 11.78, "volume": 5170575.0}, {"date": "2023-03-22", "close": 11.38, "volume": 5385936.0}, {"date": "2023-03-23", "close": 10.65, "volume": 4974308.0}, {"date": "2023-03-24", "close": 10.92, "volume": 3090016.0}, {"date": "2023-03-27", "close": 11.22, "volume": 5479567.0}, {"date": "2023-03-28", "close": 11.92, "volume": 7351265.0}, {"date": "2023-03-29", "close": 11.89, "volume": 4037538.0}, {"date": "2023-03-30", "close": 12.04, "volume": 4691909.0}, {"date": "2023-03-31", "close": 11.87, "volume": 7586574.0}, {"date": "2023-04-03", "close": 11.16, "volume": 4526136.0}, {"date": "2023-04-04", "close": 10.91, "volume": 3587976.0}, {"date": "2023-04-05", "close": 11.0, "volume": 6978539.0}, {"date": "2023-04-06", "close": 10.83, "volume": 3159686.0}, {"date": "2023-04-10", "close": 10.94, "volume": 3408982.0}, {"date": "2023-04-11", "close": 12.3, "volume": 17689870.0}, {"date": "2023-04-12", "close": 12.92, "volume": 18534170.0}, {"date": "2023-04-13", "close": 13.89, "volume": 11683600.0}, {"date": "2023-04-14", "close": 13.87, "volume": 6094871.0}, {"date": "2023-04-17", "close": 13.73, "volume": 2524005.0}, {"date": "2023-04-18", "close": 14.05, "volume": 3940779.0}, {"date": "2023-04-19", "close": 13.39, "volume": 7913634.0}, {"date": "2023-04-20", "close": 13.55, "volume": 2652257.0}, {"date": "2023-04-21", "close": 13.45, "volume": 1068950.0}, {"date": "2023-04-24", "close": 13.73, "volume": 2534703.0}, {"date": "2023-04-25", "close": 13.51, "volume": 3740044.0}, {"date": "2023-04-26", "close": 13.31, "volume": 6003262.0}, {"date": "2023-04-27", "close": 14.04, "volume": 5701328.0}, {"date": "2023-04-28", "close": 14.29, "volume": 3741450.0}, {"date": "2023-05-01", "close": 14.15, "volume": 1689263.0}, {"date": "2023-05-02", "close": 13.31, "volume": 3847169.0}, {"date": "2023-05-03", "close": 13.42, "volume": 2565361.0}, {"date": "2023-05-04", "close": 13.87, "volume": 4879829.0}, {"date": "2023-05-05", "close": 14.91, "volume": 8064472.0}, {"date": "2023-05-08", "close": 14.87, "volume": 4564356.0}, {"date": "2023-05-09", "close": 15.13, "volume": 5517557.0}, {"date": "2023-05-10", "close": 15.68, "volume": 7332972.0}, {"date": "2023-05-11", "close": 15.53, "volume": 4405716.0}, {"date": "2023-05-12", "close": 15.38, "volume": 3507171.0}, {"date": "2023-05-15", "close": 15.75, "volume": 8515120.0}, {"date": "2023-05-16", "close": 15.96, "volume": 9637822.0}, {"date": "2023-05-17", "close": 16.73, "volume": 12316270.0}, {"date": "2023-05-18", "close": 16.43, "volume": 6045974.0}, {"date": "2023-05-19", "close": 17.27, "volume": 9171282.0}, {"date": "2023-05-22", "close": 17.69, "volume": 8453255.0}, {"date": "2023-05-23", "close": 17.51, "volume": 9309806.0}, {"date": "2023-05-24", "close": 17.71, "volume": 6514568.0}, {"date": "2023-05-25", "close": 18.41, "volume": 5331585.0}, {"date": "2023-05-26", "close": 18.91, "volume": 5371745.0}, {"date": "2023-05-30", "close": 18.03, "volume": 4855817.0}, {"date": "2023-05-31", "close": 17.65, "volume": 4965772.0}, {"date": "2023-06-01", "close": 18.04, "volume": 9243893.0}, {"date": "2023-06-02", "close": 19.02, "volume": 3740171.0}, {"date": "2023-06-05", "close": 18.88, "volume": 2893881.0}, {"date": "2023-06-06", "close": 19.34, "volume": 11140180.0}, {"date": "2023-06-07", "close": 19.97, "volume": 11807520.0}, {"date": "2023-06-08", "close": 20.52, "volume": 3405193.0}, {"date": "2023-06-09", "close": 20.55, "volume": 9307477.0}, {"date": "2023-06-12", "close": 21.19, "volume": 4626118.0}, {"date": "2023-06-13", "close": 20.42, "volume": 4892658.0}, {"date": "2023-06-14", "close": 21.14, "volume": 4689481.0}, {"date": "2023-06-15", "close": 21.86, "volume": 4236379.0}, {"date": "2023-06-16", "close": 22.13, "volume": 4860725.0}, {"date": "2023-06-20", "close": 23.62, "volume": 7722143.0}, {"date": "2023-06-21", "close": 24.52, "volume": 6150388.0}, {"date": "2023-06-22", "close": 23.64, "volume": 9893749.0}, {"date": "2023-06-23", "close": 23.45, "volume": 25333850.0}, {"date": "2023-06-26", "close": 23.03, "volume": 14075840.0}, {"date": "2023-06-27", "close": 22.45, "volume": 9233300.0}, {"date": "2023-06-28", "close": 22.62, "volume": 4368767.0}, {"date": "2023-06-29", "close": 23.03, "volume": 3586407.0}, {"date": "2023-06-30", "close": 23.46, "volume": 3942424.0}, {"date": "2023-07-03", "close": 23.73, "volume": 2887928.0}, {"date": "2023-07-05", "close": 23.57, "volume": 3181513.0}, {"date": "2023-07-06", "close": 22.74, "volume": 3868397.0}, {"date": "2023-07-07", "close": 23.65, "volume": 5196010.0}, {"date": "2023-07-10", "close": 22.75, "volume": 4815967.0}, {"date": "2023-07-11", "close": 23.15, "volume": 4228560.0}, {"date": "2023-07-12", "close": 23.39, "volume": 2951942.0}, {"date": "2023-07-13", "close": 23.27, "volume": 4378187.0}, {"date": "2023-07-14", "close": 22.86, "volume": 4823200.0}, {"date": "2023-07-17", "close": 23.45, "volume": 2137241.0}, {"date": "2023-07-18", "close": 23.83, "volume": 9871317.0}, {"date": "2023-07-19", "close": 23.82, "volume": 4272615.0}, {"date": "2023-07-20", "close": 25.19, "volume": 10379220.0}, {"date": "2023-07-21", "close": 26.29, "volume": 5773802.0}, {"date": "2023-07-24", "close": 26.98, "volume": 6021208.0}, {"date": "2023-07-25", "close": 26.72, "volume": 3938395.0}, {"date": "2023-07-26", "close": 27.28, "volume": 2669466.0}, {"date": "2023-07-27", "close": 26.4, "volume": 3206524.0}, {"date": "2023-07-28", "close": 26.4, "volume": 4462611.0}, {"date": "2023-07-31", "close": 27.01, "volume": 3122848.0}, {"date": "2023-08-01", "close": 26.83, "volume": 2927462.0}, {"date": "2023-08-02", "close": 26.43, "volume": 3304328.0}, {"date": "2023-08-03", "close": 26.5, "volume": 6670581.0}, {"date": "2023-08-04", "close": 26.355, "volume": 3598801.0}, {"date": "2023-08-07", "close": 26.17, "volume": 3355448.0}, {"date": "2023-08-08", "close": 26.25, "volume": 3171649.0}, {"date": "2023-08-09", "close": 25.94, "volume": 3092920.0}, {"date": "2023-08-10", "close": 25.67, "volume": 4117450.0}, {"date": "2023-08-11", "close": 25.32, "volume": 3869170.0}, {"date": "2023-08-14", "close": 25.4, "volume": 4071321.0}, {"date": "2023-08-15", "close": 24.73, "volume": 6670012.0}, {"date": "2023-08-16", "close": 24.77, "volume": 4618901.0}, {"date": "2023-08-17", "close": 23.63, "volume": 4926226.0}, {"date": "2023-08-18", "close": 24.88, "volume": 3664092.0}, {"date": "2023-08-21", "close": 25.41, "volume": 3484559.0}, {"date": "2023-08-22", "close": 26.22, "volume": 3294742.0}, {"date": "2023-08-23", "close": 27.46, "volume": 4631903.0}, {"date": "2023-08-24", "close": 26.25, "volume": 4803299.0}, {"date": "2023-08-25", "close": 25.72, "volume": 4336894.0}, {"date": "2023-08-28", "close": 25.88, "volume": 3585529.0}, {"date": "2023-08-29", "close": 26.5, "volume": 5053042.0}, {"date": "2023-08-30", "close": 26.14, "volume": 3271599.0}, {"date": "2023-08-31", "close": 25.34, "volume": 3670737.0}, {"date": "2023-09-01", "close": 26.35, "volume": 9526155.0}, {"date": "2023-09-05", "close": 25.46, "volume": 3976704.0}, {"date": "2023-09-06", "close": 25.26, "volume": 5458757.0}, {"date": "2023-09-07", "close": 25.08, "volume": 2896537.0}, {"date": "2023-09-08", "close": 24.87, "volume": 9953175.0}, {"date": "2023-09-11", "close": 24.93, "volume": 6251382.0}, {"date": "2023-09-12", "close": 25.07, "volume": 2517254.0}, {"date": "2023-09-13", "close": 25.86, "volume": 4781210.0}, {"date": "2023-09-14", "close": 25.66, "volume": 5182684.0}, {"date": "2023-09-15", "close": 26.36, "volume": 34686300.0}, {"date": "2023-09-18", "close": 26.45, "volume": 4097223.0}, {"date": "2023-09-19", "close": 25.39, "volume": 3432501.0}, {"date": "2023-09-20", "close": 25.17, "volume": 3576401.0}, {"date": "2023-09-21", "close": 23.57, "volume": 5626651.0}, {"date": "2023-09-22", "close": 23.38, "volume": 2919065.0}, {"date": "2023-09-25", "close": 23.23, "volume": 3821036.0}, {"date": "2023-09-26", "close": 22.72, "volume": 4864200.0}, {"date": "2023-09-27", "close": 22.09, "volume": 8214860.0}, {"date": "2023-09-28", "close": 22.98, "volume": 4298213.0}, {"date": "2023-09-29", "close": 23.05, "volume": 2722160.0}, {"date": "2023-10-02", "close": 22.9, "volume": 3667531.0}, {"date": "2023-10-03", "close": 21.39, "volume": 12230920.0}, {"date": "2023-10-04", "close": 22.03, "volume": 4930248.0}, {"date": "2023-10-05", "close": 22.26, "volume": 3520459.0}, {"date": "2023-10-06", "close": 21.96, "volume": 5266908.0}, {"date": "2023-10-09", "close": 21.96, "volume": 2942744.0}, {"date": "2023-10-10", "close": 22.31, "volume": 3752672.0}, {"date": "2023-10-11", "close": 21.93, "volume": 3591891.0}, {"date": "2023-10-12", "close": 21.39, "volume": 2523870.0}, {"date": "2023-10-13", "close": 21.41, "volume": 3962371.0}, {"date": "2023-10-16", "close": 21.56, "volume": 4113461.0}, {"date": "2023-10-17", "close": 21.38, "volume": 4089550.0}, {"date": "2023-10-18", "close": 20.74, "volume": 4982362.0}, {"date": "2023-10-19", "close": 20.88, "volume": 4762693.0}, {"date": "2023-10-20", "close": 21.14, "volume": 3799734.0}, {"date": "2023-10-23", "close": 21.43, "volume": 3029503.0}, {"date": "2023-10-24", "close": 20.87, "volume": 3152289.0}, {"date": "2023-10-25", "close": 20.04, "volume": 7881129.0}, {"date": "2023-10-26", "close": 20.49, "volume": 3313985.0}, {"date": "2023-10-27", "close": 20.29, "volume": 2334356.0}, {"date": "2023-10-30", "close": 19.56, "volume": 5674212.0}, {"date": "2023-10-31", "close": 20.0, "volume": 2824385.0}, {"date": "2023-11-01", "close": 20.33, "volume": 3188383.0}, {"date": "2023-11-02", "close": 20.64, "volume": 5205873.0}, {"date": "2023-11-03", "close": 21.47, "volume": 4497451.0}, {"date": "2023-11-06", "close": 20.88, "volume": 2310623.0}, {"date": "2023-11-07", "close": 22.12, "volume": 5185745.0}, {"date": "2023-11-08", "close": 21.89, "volume": 4231704.0}, {"date": "2023-11-09", "close": 21.54, "volume": 3514531.0}, {"date": "2023-11-10", "close": 22.38, "volume": 4361269.0}, {"date": "2023-11-13", "close": 22.22, "volume": 6527113.0}, {"date": "2023-11-14", "close": 22.39, "volume": 8142008.0}, {"date": "2023-11-15", "close": 23.41, "volume": 5132754.0}, {"date": "2023-11-16", "close": 23.31, "volume": 7406664.0}, {"date": "2023-11-17", "close": 23.47, "volume": 6814805.0}, {"date": "2023-11-20", "close": 23.47, "volume": 3427544.0}, {"date": "2023-11-21", "close": 22.9, "volume": 5068317.0}, {"date": "2023-11-22", "close": 23.19, "volume": 2771492.0}, {"date": "2023-11-24", "close": 23.34, "volume": 3006994.0}, {"date": "2023-11-27", "close": 23.12, "volume": 4014732.0}, {"date": "2023-11-28", "close": 23.49, "volume": 6014936.0}, {"date": "2023-11-29", "close": 23.41, "volume": 5583843.0}, {"date": "2023-11-30", "close": 23.29, "volume": 5171706.0}, {"date": "2023-12-01", "close": 23.92, "volume": 4498872.0}, {"date": "2023-12-04", "close": 22.69, "volume": 3894456.0}, {"date": "2023-12-05", "close": 23.88, "volume": 5958086.0}, {"date": "2023-12-06", "close": 23.64, "volume": 4902104.0}, {"date": "2023-12-07", "close": 24.1, "volume": 4820896.0}, {"date": "2023-12-08", "close": 23.83, "volume": 5913510.0}, {"date": "2023-12-11", "close": 23.32, "volume": 5852607.0}, {"date": "2023-12-12", "close": 22.44, "volume": 5042416.0}, {"date": "2023-12-13", "close": 23.63, "volume": 12710080.0}, {"date": "2023-12-14", "close": 25.34, "volume": 12232760.0}, {"date": "2023-12-15", "close": 24.54, "volume": 36524840.0}, {"date": "2023-12-18", "close": 26.02, "volume": 7274996.0}, {"date": "2023-12-19", "close": 26.65, "volume": 5993285.0}, {"date": "2023-12-20", "close": 25.94, "volume": 4472612.0}, {"date": "2023-12-21", "close": 25.92, "volume": 3830628.0}, {"date": "2023-12-22", "close": 26.16, "volume": 3546269.0}, {"date": "2023-12-26", "close": 26.32, "volume": 2082052.0}, {"date": "2023-12-27", "close": 26.78, "volume": 2869694.0}, {"date": "2023-12-28", "close": 26.35, "volume": 1970025.0}, {"date": "2023-12-29", "close": 26.07, "volume": 1056044.0}, {"date": "2024-01-02", "close": 25.58, "volume": 3769332.0}, {"date": "2024-01-03", "close": 25.0, "volume": 4783588.0}, {"date": "2024-01-04", "close": 24.33, "volume": 3908785.0}, {"date": "2024-01-05", "close": 25.17, "volume": 6396214.0}, {"date": "2024-01-08", "close": 26.3, "volume": 3913986.0}, {"date": "2024-01-09", "close": 24.95, "volume": 4929263.0}, {"date": "2024-01-10", "close": 25.02, "volume": 4227360.0}, {"date": "2024-01-11", "close": 25.22, "volume": 3741818.0}, {"date": "2024-01-12", "close": 25.81, "volume": 3513951.0}, {"date": "2024-01-16", "close": 25.5, "volume": 3806814.0}, {"date": "2024-01-17", "close": 25.47, "volume": 3893190.0}, {"date": "2024-01-18", "close": 25.01, "volume": 3233176.0}, {"date": "2024-01-19", "close": 25.35, "volume": 3812316.0}, {"date": "2024-01-22", "close": 25.49, "volume": 6812344.0}, {"date": "2024-01-23", "close": 25.24, "volume": 3882026.0}, {"date": "2024-01-24", "close": 25.47, "volume": 9862835.0}, {"date": "2024-01-25", "close": 25.36, "volume": 5142474.0}, {"date": "2024-01-26", "close": 25.77, "volume": 4035595.0}, {"date": "2024-01-29", "close": 26.26, "volume": 6052720.0}, {"date": "2024-01-30", "close": 25.01, "volume": 6503808.0}, {"date": "2024-01-31", "close": 24.58, "volume": 6083017.0}, {"date": "2024-02-01", "close": 25.2, "volume": 4430090.0}, {"date": "2024-02-02", "close": 26.26, "volume": 5353648.0}, {"date": "2024-02-05", "close": 25.29, "volume": 4486518.0}, {"date": "2024-02-06", "close": 25.15, "volume": 4555919.0}, {"date": "2024-02-07", "close": 24.81, "volume": 6096874.0}, {"date": "2024-02-08", "close": 24.66, "volume": 4734237.0}, {"date": "2024-02-09", "close": 24.95, "volume": 3866207.0}, {"date": "2024-02-12", "close": 25.03, "volume": 2645936.0}, {"date": "2024-02-13", "close": 24.29, "volume": 5486627.0}, {"date": "2024-02-14", "close": 25.09, "volume": 3217674.0}, {"date": "2024-02-15", "close": 25.09, "volume": 2395287.0}, {"date": "2024-02-16", "close": 24.87, "volume": 2685601.0}, {"date": "2024-02-20", "close": 25.21, "volume": 6595220.0}, {"date": "2024-02-21", "close": 24.4, "volume": 5350377.0}, {"date": "2024-02-22", "close": 24.76, "volume": 6819040.0}, {"date": "2024-02-23", "close": 24.03, "volume": 5045525.0}, {"date": "2024-02-26", "close": 24.11, "volume": 6415395.0}, {"date": "2024-02-27", "close": 24.61, "volume": 4618949.0}, {"date": "2024-02-28", "close": 23.72, "volume": 9533837.0}, {"date": "2024-02-29", "close": 23.64, "volume": 5349501.0}, {"date": "2024-03-01", "close": 23.91, "volume": 3941292.0}, {"date": "2024-03-04", "close": 23.65, "volume": 4215599.0}, {"date": "2024-03-05", "close": 23.77, "volume": 8707955.0}, {"date": "2024-03-06", "close": 24.78, "volume": 7707077.0}, {"date": "2024-03-07", "close": 24.86, "volume": 4643389.0}, {"date": "2024-03-08", "close": 25.31, "volume": 12953670.0}, {"date": "2024-03-11", "close": 25.4, "volume": 6560479.0}, {"date": "2024-03-12", "close": 25.82, "volume": 6419979.0}, {"date": "2024-03-13", "close": 25.92, "volume": 14006780.0}, {"date": "2024-03-14", "close": 25.28, "volume": 4594476.0}, {"date": "2024-03-15", "close": 25.37, "volume": 6544462.0}, {"date": "2024-03-18", "close": 25.23, "volume": 3011159.0}, {"date": "2024-03-19", "close": 25.01, "volume": 4561991.0}, {"date": "2024-03-20", "close": 25.67, "volume": 5535674.0}, {"date": "2024-03-21", "close": 25.59, "volume": 5954868.0}, {"date": "2024-03-22", "close": 25.24, "volume": 4039316.0}, {"date": "2024-03-25", "close": 25.28, "volume": 2769485.0}, {"date": "2024-03-26", "close": 25.48, "volume": 3822405.0}, {"date": "2024-03-27", "close": 25.49, "volume": 3058026.0}, {"date": "2024-03-28", "close": 25.66, "volume": 4324265.0}, {"date": "2024-04-01", "close": 25.22, "volume": 4997918.0}, {"date": "2024-04-02", "close": 25.11, "volume": 5205627.0}, {"date": "2024-04-03", "close": 24.91, "volume": 5710109.0}, {"date": "2024-04-04", "close": 24.96, "volume": 4224606.0}, {"date": "2024-04-05", "close": 24.67, "volume": 3742756.0}, {"date": "2024-04-08", "close": 24.97, "volume": 2447086.0}, {"date": "2024-04-09", "close": 25.33, "volume": 5731450.0}, {"date": "2024-04-10", "close": 24.19, "volume": 6573525.0}, {"date": "2024-04-11", "close": 24.1, "volume": 4160658.0}, {"date": "2024-04-12", "close": 23.36, "volume": 5279530.0}, {"date": "2024-04-15", "close": 22.55, "volume": 6209963.0}, {"date": "2024-04-16", "close": 21.7, "volume": 10744820.0}, {"date": "2024-04-17", "close": 21.56, "volume": 6511071.0}, {"date": "2024-04-18", "close": 21.07, "volume": 4830954.0}, {"date": "2024-04-19", "close": 21.02, "volume": 5388379.0}, {"date": "2024-04-22", "close": 21.11, "volume": 4905327.0}, {"date": "2024-04-23", "close": 20.57, "volume": 7411360.0}, {"date": "2024-04-24", "close": 20.64, "volume": 4573085.0}, {"date": "2024-04-25", "close": 20.55, "volume": 3605749.0}, {"date": "2024-04-26", "close": 21.06, "volume": 5132569.0}, {"date": "2024-04-29", "close": 21.42, "volume": 3353151.0}, {"date": "2024-04-30", "close": 20.47, "volume": 5343651.0}, {"date": "2024-05-01", "close": 20.56, "volume": 2835886.0}, {"date": "2024-05-02", "close": 21.13, "volume": 4757502.0}, {"date": "2024-05-03", "close": 22.39, "volume": 7591427.0}, {"date": "2024-05-06", "close": 22.41, "volume": 4991271.0}, {"date": "2024-05-07", "close": 22.11, "volume": 5551843.0}, {"date": "2024-05-08", "close": 22.46, "volume": 4658709.0}, {"date": "2024-05-09", "close": 21.54, "volume": 5396254.0}, {"date": "2024-05-10", "close": 21.58, "volume": 2195848.0}, {"date": "2024-05-13", "close": 21.78, "volume": 3072656.0}, {"date": "2024-05-14", "close": 21.9, "volume": 2448883.0}, {"date": "2024-05-15", "close": 21.96, "volume": 3881599.0}, {"date": "2024-05-16", "close": 21.93, "volume": 2491355.0}, {"date": "2024-05-17", "close": 21.67, "volume": 4091608.0}, {"date": "2024-05-20", "close": 21.59, "volume": 5993914.0}, {"date": "2024-05-21", "close": 21.45, "volume": 8177229.0}, {"date": "2024-05-22", "close": 17.99, "volume": 20939050.0}, {"date": "2024-05-23", "close": 18.47, "volume": 15579660.0}, {"date": "2024-05-24", "close": 18.68, "volume": 7517031.0}, {"date": "2024-05-28", "close": 18.83, "volume": 6264105.0}, {"date": "2024-05-29", "close": 18.32, "volume": 4716977.0}, {"date": "2024-05-30", "close": 19.06, "volume": 5292787.0}, {"date": "2024-05-31", "close": 18.99, "volume": 7131920.0}, {"date": "2024-06-03", "close": 19.17, "volume": 6786050.0}, {"date": "2024-06-04", "close": 18.99, "volume": 5380159.0}, {"date": "2024-06-05", "close": 18.87, "volume": 4377865.0}, {"date": "2024-06-06", "close": 19.15, "volume": 4508857.0}, {"date": "2024-06-07", "close": 18.83, "volume": 8594959.0}, {"date": "2024-06-10", "close": 18.64, "volume": 3737254.0}, {"date": "2024-06-11", "close": 18.64, "volume": 3541978.0}, {"date": "2024-06-12", "close": 18.02, "volume": 5803625.0}, {"date": "2024-06-13", "close": 17.37, "volume": 7071860.0}, {"date": "2024-06-14", "close": 17.18, "volume": 4057923.0}, {"date": "2024-06-17", "close": 17.07, "volume": 5002305.0}, {"date": "2024-06-18", "close": 17.4, "volume": 4356042.0}, {"date": "2024-06-20", "close": 17.98, "volume": 10174550.0}, {"date": "2024-06-21", "close": 17.63, "volume": 5882341.0}, {"date": "2024-06-24", "close": 17.92, "volume": 4118726.0}, {"date": "2024-06-25", "close": 17.89, "volume": 4241977.0}, {"date": "2024-06-26", "close": 17.9, "volume": 2288456.0}, {"date": "2024-06-27", "close": 17.98, "volume": 5293842.0}, {"date": "2024-06-28", "close": 17.59, "volume": 9276243.0}, {"date": "2024-07-01", "close": 16.83, "volume": 2994962.0}, {"date": "2024-07-02", "close": 16.7, "volume": 4560474.0}, {"date": "2024-07-03", "close": 16.83, "volume": 2264051.0}, {"date": "2024-07-05", "close": 17.07, "volume": 7601526.0}, {"date": "2024-07-08", "close": 17.07, "volume": 3669676.0}, {"date": "2024-07-09", "close": 17.45, "volume": 6488822.0}, {"date": "2024-07-10", "close": 18.25, "volume": 5160912.0}, {"date": "2024-07-11", "close": 18.33, "volume": 5237191.0}, {"date": "2024-07-12", "close": 18.44, "volume": 3118390.0}, {"date": "2024-07-15", "close": 18.6, "volume": 5766152.0}, {"date": "2024-07-16", "close": 18.7, "volume": 3561535.0}, {"date": "2024-07-17", "close": 18.57, "volume": 2780680.0}, {"date": "2024-07-18", "close": 17.67, "volume": 4045035.0}, {"date": "2024-07-19", "close": 17.89, "volume": 3420628.0}, {"date": "2024-07-22", "close": 18.36, "volume": 2256830.0}, {"date": "2024-07-23", "close": 18.16, "volume": 1680005.0}, {"date": "2024-07-24", "close": 17.5, "volume": 3558979.0}, {"date": "2024-07-25", "close": 17.59, "volume": 4392336.0}, {"date": "2024-07-26", "close": 17.73, "volume": 8219900.0}, {"date": "2024-07-29", "close": 17.62, "volume": 3880245.0}, {"date": "2024-07-30", "close": 17.32, "volume": 1999513.0}, {"date": "2024-07-31", "close": 17.11, "volume": 4586175.0}, {"date": "2024-08-01", "close": 16.63, "volume": 5087398.0}, {"date": "2024-08-02", "close": 16.37, "volume": 6523644.0}, {"date": "2024-08-05", "close": 15.95, "volume": 4757029.0}, {"date": "2024-08-06", "close": 16.38, "volume": 5680488.0}, {"date": "2024-08-07", "close": 16.69, "volume": 5063604.0}, {"date": "2024-08-08", "close": 17.45, "volume": 5072254.0}, {"date": "2024-08-09", "close": 18.06, "volume": 6607713.0}, {"date": "2024-08-12", "close": 18.03, "volume": 4714173.0}, {"date": "2024-08-13", "close": 18.44, "volume": 11590750.0}, {"date": "2024-08-14", "close": 19.58, "volume": 13591300.0}, {"date": "2024-08-15", "close": 19.8, "volume": 9433397.0}, {"date": "2024-08-16", "close": 19.95, "volume": 9735571.0}, {"date": "2024-08-19", "close": 20.0, "volume": 7153517.0}, {"date": "2024-08-20", "close": 19.55, "volume": 4706631.0}, {"date": "2024-08-21", "close": 19.43, "volume": 7424574.0}, {"date": "2024-08-22", "close": 19.28, "volume": 7973964.0}, {"date": "2024-08-23", "close": 19.6, "volume": 18253570.0}, {"date": "2024-08-26", "close": 19.62, "volume": 5825174.0}, {"date": "2024-08-27", "close": 19.5, "volume": 3696676.0}, {"date": "2024-08-28", "close": 19.13, "volume": 4063761.0}, {"date": "2024-08-29", "close": 18.57, "volume": 5558967.0}, {"date": "2024-08-30", "close": 18.41, "volume": 69889690.0}, {"date": "2024-09-03", "close": 18.43, "volume": 8760313.0}, {"date": "2024-09-04", "close": 18.27, "volume": 7295044.0}, {"date": "2024-09-05", "close": 18.62, "volume": 5113275.0}, {"date": "2024-09-06", "close": 18.18, "volume": 6787198.0}, {"date": "2024-09-09", "close": 18.2, "volume": 3324962.0}, {"date": "2024-09-10", "close": 18.1, "volume": 3477758.0}, {"date": "2024-09-11", "close": 18.37, "volume": 5153328.0}, {"date": "2024-09-12", "close": 18.59, "volume": 3544367.0}, {"date": "2024-09-13", "close": 19.26, "volume": 6132313.0}, {"date": "2024-09-16", "close": 19.46, "volume": 3104632.0}, {"date": "2024-09-17", "close": 19.62, "volume": 3048647.0}, {"date": "2024-09-18", "close": 19.63, "volume": 3203916.0}, {"date": "2024-09-19", "close": 19.76, "volume": 5277039.0}, {"date": "2024-09-20", "close": 18.33, "volume": 10826420.0}, {"date": "2024-09-23", "close": 17.52, "volume": 10578570.0}, {"date": "2024-09-24", "close": 18.13, "volume": 6406060.0}, {"date": "2024-09-25", "close": 17.77, "volume": 5522125.0}, {"date": "2024-09-26", "close": 18.15, "volume": 3582969.0}, {"date": "2024-09-27", "close": 18.2, "volume": 3695444.0}, {"date": "2024-09-30", "close": 17.94, "volume": 2689169.0}, {"date": "2024-10-01", "close": 18.03, "volume": 4281994.0}, {"date": "2024-10-02", "close": 17.97, "volume": 3903918.0}, {"date": "2024-10-03", "close": 17.93, "volume": 3375143.0}, {"date": "2024-10-04", "close": 17.74, "volume": 4644346.0}, {"date": "2024-10-07", "close": 17.73, "volume": 3055155.0}, {"date": "2024-10-08", "close": 17.67, "volume": 1999962.0}, {"date": "2024-10-09", "close": 17.18, "volume": 3549673.0}, {"date": "2024-10-10", "close": 17.31, "volume": 2475506.0}, {"date": "2024-10-11", "close": 17.54, "volume": 3027690.0}, {"date": "2024-10-14", "close": 18.01, "volume": 3911219.0}, {"date": "2024-10-15", "close": 17.56, "volume": 2836407.0}, {"date": "2024-10-16", "close": 18.15, "volume": 4149147.0}, {"date": "2024-10-17", "close": 18.16, "volume": 4292792.0}, {"date": "2024-10-18", "close": 18.15, "volume": 2805109.0}, {"date": "2024-10-21", "close": 18.08, "volume": 2732298.0}, {"date": "2024-10-22", "close": 18.0, "volume": 2530200.0}, {"date": "2024-10-23", "close": 17.5, "volume": 2742365.0}, {"date": "2024-10-24", "close": 17.8, "volume": 2428210.0}, {"date": "2024-10-25", "close": 17.62, "volume": 2901807.0}, {"date": "2024-10-28", "close": 18.16, "volume": 2699734.0}, {"date": "2024-10-29", "close": 17.76, "volume": 1849803.0}, {"date": "2024-10-30", "close": 17.9, "volume": 2530625.0}, {"date": "2024-10-31", "close": 17.46, "volume": 2540159.0}, {"date": "2024-11-01", "close": 16.77, "volume": 3923584.0}, {"date": "2024-11-04", "close": 17.62, "volume": 2327055.0}, {"date": "2024-11-05", "close": 17.9, "volume": 2575046.0}, {"date": "2024-11-06", "close": 17.93, "volume": 4355537.0}, {"date": "2024-11-07", "close": 17.62, "volume": 3499946.0}, {"date": "2024-11-08", "close": 17.07, "volume": 5080213.0}, {"date": "2024-11-11", "close": 17.35, "volume": 6089116.0}, {"date": "2024-11-12", "close": 16.82, "volume": 4231188.0}, {"date": "2024-11-13", "close": 16.8, "volume": 4367154.0}, {"date": "2024-11-14", "close": 16.68, "volume": 2770200.0}, {"date": "2024-11-15", "close": 16.63, "volume": 2312198.0}, {"date": "2024-11-18", "close": 16.86, "volume": 2980656.0}, {"date": "2024-11-19", "close": 16.68, "volume": 4270805.0}, {"date": "2024-11-20", "close": 15.67, "volume": 7255618.0}, {"date": "2024-11-21", "close": 15.52, "volume": 5200040.0}, {"date": "2024-11-22", "close": 15.88, "volume": 5025947.0}, {"date": "2024-11-25", "close": 16.04, "volume": 6044156.0}, {"date": "2024-11-26", "close": 16.03, "volume": 6726914.0}, {"date": "2024-11-27", "close": 14.95, "volume": 9115576.0}, {"date": "2024-11-29", "close": 13.54, "volume": 10388560.0}, {"date": "2024-12-02", "close": 13.85, "volume": 13765580.0}, {"date": "2024-12-03", "close": 13.42, "volume": 11429060.0}, {"date": "2024-12-04", "close": 13.44, "volume": 10607640.0}, {"date": "2024-12-05", "close": 13.52, "volume": 7287274.0}, {"date": "2024-12-06", "close": 13.41, "volume": 8404906.0}, {"date": "2024-12-09", "close": 13.43, "volume": 5421993.0}, {"date": "2024-12-10", "close": 12.93, "volume": 5654882.0}, {"date": "2024-12-11", "close": 13.1, "volume": 10421310.0}, {"date": "2024-12-12", "close": 13.12, "volume": 8002045.0}, {"date": "2024-12-13", "close": 13.14, "volume": 11340790.0}, {"date": "2024-12-16", "close": 12.85, "volume": 7638933.0}, {"date": "2024-12-17", "close": 12.99, "volume": 8621061.0}, {"date": "2024-12-18", "close": 11.91, "volume": 14389940.0}, {"date": "2024-12-19", "close": 12.1, "volume": 8135418.0}, {"date": "2024-12-20", "close": 12.18, "volume": 10169570.0}, {"date": "2024-12-23", "close": 12.14, "volume": 5054681.0}, {"date": "2024-12-24", "close": 12.12, "volume": 1387769.0}, {"date": "2024-12-26", "close": 12.18, "volume": 4300564.0}, {"date": "2024-12-27", "close": 12.08, "volume": 4036111.0}, {"date": "2024-12-30", "close": 11.78, "volume": 5383787.0}, {"date": "2024-12-31", "close": 11.85, "volume": 6379183.0}, {"date": "2025-01-02", "close": 11.81, "volume": 4605208.0}, {"date": "2025-01-03", "close": 11.46, "volume": 4875456.0}, {"date": "2025-01-06", "close": 11.4, "volume": 9802234.0}, {"date": "2025-01-07", "close": 11.24, "volume": 10532590.0}, {"date": "2025-01-08", "close": 11.05, "volume": 8679281.0}, {"date": "2025-01-10", "close": 11.16, "volume": 5541336.0}, {"date": "2025-01-13", "close": 11.55, "volume": 7337334.0}, {"date": "2025-01-14", "close": 11.41, "volume": 9844639.0}, {"date": "2025-01-15", "close": 11.92, "volume": 6449808.0}, {"date": "2025-01-16", "close": 11.99, "volume": 5746084.0}, {"date": "2025-01-17", "close": 11.99, "volume": 4340863.0}, {"date": "2025-01-21", "close": 11.41, "volume": 26210550.0}, {"date": "2025-01-22", "close": 12.08, "volume": 11091860.0}, {"date": "2025-01-23", "close": 12.2, "volume": 8466129.0}, {"date": "2025-01-24", "close": 12.79, "volume": 8162388.0}, {"date": "2025-01-27", "close": 13.14, "volume": 6129170.0}, {"date": "2025-01-28", "close": 13.3, "volume": 6388743.0}, {"date": "2025-01-29", "close": 13.31, "volume": 6090047.0}, {"date": "2025-01-30", "close": 14.0, "volume": 7292647.0}, {"date": "2025-01-31", "close": 13.65, "volume": 5662164.0}, {"date": "2025-02-03", "close": 13.81, "volume": 4632877.0}, {"date": "2025-02-04", "close": 14.0, "volume": 5011618.0}, {"date": "2025-02-05", "close": 13.95, "volume": 6876175.0}, {"date": "2025-02-06", "close": 14.15, "volume": 4038119.0}, {"date": "2025-02-07", "close": 13.93, "volume": 3675291.0}, {"date": "2025-02-10", "close": 14.14, "volume": 3206099.0}, {"date": "2025-02-11", "close": 14.25, "volume": 4690472.0}, {"date": "2025-02-12", "close": 14.32, "volume": 5765228.0}, {"date": "2025-02-13", "close": 14.34, "volume": 2749930.0}, {"date": "2025-02-14", "close": 14.74, "volume": 8523622.0}, {"date": "2025-02-18", "close": 15.02, "volume": 8251956.0}, {"date": "2025-02-19", "close": 14.83, "volume": 4988160.0}, {"date": "2025-02-20", "close": 15.05, "volume": 6970478.0}, {"date": "2025-02-21", "close": 14.65, "volume": 4774172.0}, {"date": "2025-02-24", "close": 14.56, "volume": 4632501.0}, {"date": "2025-02-25", "close": 14.72, "volume": 4062430.0}, {"date": "2025-02-26", "close": 14.68, "volume": 5243854.0}, {"date": "2025-02-27", "close": 14.5, "volume": 4804113.0}, {"date": "2025-02-28", "close": 14.15, "volume": 7664052.0}, {"date": "2025-03-03", "close": 14.01, "volume": 4039640.0}, {"date": "2025-03-04", "close": 14.06, "volume": 5533398.0}, {"date": "2025-03-05", "close": 14.35, "volume": 3740040.0}, {"date": "2025-03-06", "close": 14.55, "volume": 4034771.0}, {"date": "2025-03-07", "close": 15.43, "volume": 8505411.0}, {"date": "2025-03-10", "close": 15.15, "volume": 10472300.0}, {"date": "2025-03-11", "close": 14.96, "volume": 7044528.0}, {"date": "2025-03-12", "close": 14.14, "volume": 28559940.0}, {"date": "2025-03-13", "close": 13.89, "volume": 17141620.0}, {"date": "2025-03-14", "close": 14.67, "volume": 22948190.0}, {"date": "2025-03-17", "close": 15.46, "volume": 8634610.0}, {"date": "2025-03-18", "close": 15.27, "volume": 6271661.0}, {"date": "2025-03-19", "close": 15.69, "volume": 7128309.0}, {"date": "2025-03-20", "close": 15.21, "volume": 6088532.0}, {"date": "2025-03-21", "close": 15.13, "volume": 7426639.0}, {"date": "2025-03-24", "close": 14.74, "volume": 4837859.0}, {"date": "2025-03-25", "close": 14.65, "volume": 10813550.0}, {"date": "2025-03-26", "close": 14.86, "volume": 5454069.0}, {"date": "2025-03-27", "close": 14.67, "volume": 4632276.0}, {"date": "2025-03-28", "close": 14.8, "volume": 14669980.0}, {"date": "2025-03-31", "close": 13.75, "volume": 8417689.0}, {"date": "2025-04-01", "close": 14.15, "volume": 5871433.0}, {"date": "2025-04-02", "close": 14.03, "volume": 6880791.0}, {"date": "2025-04-03", "close": 14.23, "volume": 13911240.0}, {"date": "2025-04-04", "close": 12.99, "volume": 9470431.0}, {"date": "2025-04-07", "close": 12.76, "volume": 8891715.0}, {"date": "2025-04-08", "close": 12.69, "volume": 10922640.0}, {"date": "2025-04-09", "close": 13.41, "volume": 10403410.0}, {"date": "2025-04-10", "close": 12.92, "volume": 5939316.0}, {"date": "2025-04-11", "close": 13.46, "volume": 8959326.0}, {"date": "2025-04-14", "close": 13.73, "volume": 6299438.0}, {"date": "2025-04-15", "close": 13.73, "volume": 5412030.0}, {"date": "2025-04-16", "close": 13.67, "volume": 5084417.0}, {"date": "2025-04-17", "close": 13.96, "volume": 6450542.0}, {"date": "2025-04-21", "close": 13.89, "volume": 2611424.0}, {"date": "2025-04-22", "close": 14.48, "volume": 6207682.0}, {"date": "2025-04-23", "close": 15.06, "volume": 8355161.0}, {"date": "2025-04-24", "close": 15.56, "volume": 19055550.0}, {"date": "2025-04-25", "close": 15.96, "volume": 8927650.0}, {"date": "2025-04-28", "close": 16.21, "volume": 6100713.0}, {"date": "2025-04-29", "close": 16.16, "volume": 3812482.0}, {"date": "2025-04-30", "close": 16.1, "volume": 4570957.0}, {"date": "2025-05-01", "close": 15.97, "volume": 2339088.0}, {"date": "2025-05-02", "close": 16.18, "volume": 3511295.0}, {"date": "2025-05-05", "close": 15.89, "volume": 3230955.0}, {"date": "2025-05-06", "close": 15.79, "volume": 3526585.0}, {"date": "2025-05-07", "close": 15.84, "volume": 4685795.0}, {"date": "2025-05-08", "close": 17.59, "volume": 12102210.0}, {"date": "2025-05-09", "close": 17.87, "volume": 10195610.0}, {"date": "2025-05-12", "close": 17.9, "volume": 10277120.0}, {"date": "2025-05-13", "close": 18.53, "volume": 17081070.0}, {"date": "2025-05-14", "close": 18.91, "volume": 15427780.0}, {"date": "2025-05-15", "close": 18.59, "volume": 10472520.0}, {"date": "2025-05-16", "close": 18.77, "volume": 5280910.0}, {"date": "2025-05-19", "close": 18.63, "volume": 7076585.0}, {"date": "2025-05-20", "close": 18.56, "volume": 10055020.0}, {"date": "2025-05-21", "close": 18.65, "volume": 11789140.0}, {"date": "2025-05-22", "close": 18.69, "volume": 9755458.0}, {"date": "2025-05-23", "close": 18.64, "volume": 7237543.0}, {"date": "2025-05-27", "close": 19.25, "volume": 6066192.0}, {"date": "2025-05-28", "close": 19.46, "volume": 6872641.0}, {"date": "2025-05-29", "close": 19.25, "volume": 9409387.0}, {"date": "2025-05-30", "close": 19.36, "volume": 6324988.0}, {"date": "2025-06-02", "close": 19.49, "volume": 4960794.0}, {"date": "2025-06-03", "close": 19.32, "volume": 5618649.0}, {"date": "2025-06-04", "close": 19.58, "volume": 6507906.0}, {"date": "2025-06-05", "close": 19.78, "volume": 5704296.0}, {"date": "2025-06-06", "close": 19.71, "volume": 7237354.0}, {"date": "2025-06-09", "close": 19.5, "volume": 6975724.0}, {"date": "2025-06-10", "close": 19.96, "volume": 4918253.0}, {"date": "2025-06-11", "close": 20.62, "volume": 6460902.0}, {"date": "2025-06-12", "close": 19.73, "volume": 8666283.0}, {"date": "2025-06-13", "close": 19.64, "volume": 5148439.0}, {"date": "2025-06-16", "close": 20.03, "volume": 4933890.0}, {"date": "2025-06-17", "close": 19.91, "volume": 5162308.0}, {"date": "2025-06-18", "close": 19.85, "volume": 3858508.0}, {"date": "2025-06-20", "close": 19.53, "volume": 4514205.0}, {"date": "2025-06-23", "close": 19.25, "volume": 6336178.0}, {"date": "2025-06-24", "close": 19.41, "volume": 4911075.0}, {"date": "2025-06-25", "close": 19.27, "volume": 6348305.0}, {"date": "2025-06-26", "close": 19.355, "volume": 6713567.0}, {"date": "2025-06-27", "close": 19.7, "volume": 7096629.0}, {"date": "2025-06-30", "close": 20.2, "volume": 4061699.0}, {"date": "2025-07-01", "close": 19.8, "volume": 3683079.0}, {"date": "2025-07-02", "close": 19.65, "volume": 5349672.0}, {"date": "2025-07-03", "close": 19.8, "volume": 3379305.0}, {"date": "2025-07-07", "close": 19.48, "volume": 5483592.0}, {"date": "2025-07-08", "close": 19.33, "volume": 4112402.0}, {"date": "2025-07-09", "close": 19.19, "volume": 3931977.0}, {"date": "2025-07-10", "close": 18.61, "volume": 7245306.0}, {"date": "2025-07-11", "close": 18.26, "volume": 5343539.0}, {"date": "2025-07-14", "close": 17.96, "volume": 3504992.0}, {"date": "2025-07-15", "close": 18.22, "volume": 6255443.0}, {"date": "2025-07-16", "close": 18.28, "volume": 5067922.0}, {"date": "2025-07-17", "close": 18.12, "volume": 11231140.0}, {"date": "2025-07-18", "close": 17.17, "volume": 10470220.0}, {"date": "2025-07-21", "close": 16.96, "volume": 5799594.0}, {"date": "2025-07-22", "close": 16.82, "volume": 4860420.0}, {"date": "2025-07-23", "close": 16.96, "volume": 4032204.0}, {"date": "2025-07-24", "close": 16.65, "volume": 3556488.0}, {"date": "2025-07-25", "close": 16.56, "volume": 4477930.0}, {"date": "2025-07-28", "close": 16.22, "volume": 3957611.0}, {"date": "2025-07-29", "close": 16.4, "volume": 4877524.0}, {"date": "2025-07-30", "close": 16.42, "volume": 6066538.0}, {"date": "2025-07-31", "close": 16.14, "volume": 4059030.0}, {"date": "2025-08-01", "close": 16.355, "volume": 5951253.0}, {"date": "2025-08-04", "close": 16.69, "volume": 4421261.0}, {"date": "2025-08-05", "close": 16.76, "volume": 5097131.0}, {"date": "2025-08-06", "close": 17.14, "volume": 5000682.0}, {"date": "2025-08-07", "close": 17.34, "volume": 6552208.0}, {"date": "2025-08-08", "close": 17.32, "volume": 2778795.0}, {"date": "2025-08-11", "close": 16.7, "volume": 5551856.0}, {"date": "2025-08-12", "close": 17.43, "volume": 5040791.0}, {"date": "2025-08-13", "close": 17.49, "volume": 3456349.0}, {"date": "2025-08-14", "close": 17.39, "volume": 3272683.0}, {"date": "2025-08-15", "close": 17.56, "volume": 3645305.0}, {"date": "2025-08-18", "close": 17.5, "volume": 6327713.0}, {"date": "2025-08-19", "close": 16.0, "volume": 17680890.0}, {"date": "2025-08-20", "close": 16.045, "volume": 7586124.0}, {"date": "2025-08-21", "close": 16.17, "volume": 5931962.0}, {"date": "2025-08-22", "close": 16.46, "volume": 8968292.0}, {"date": "2025-08-25", "close": 16.72, "volume": 7015160.0}, {"date": "2025-08-26", "close": 16.76, "volume": 8560777.0}, {"date": "2025-08-27", "close": 17.1, "volume": 7380764.0}, {"date": "2025-08-28", "close": 18.585, "volume": 15865140.0}, {"date": "2025-08-29", "close": 18.14, "volume": 7611910.0}, {"date": "2025-09-02", "close": 17.88, "volume": 5387238.0}, {"date": "2025-09-03", "close": 17.81, "volume": 6020364.0}, {"date": "2025-09-04", "close": 17.9, "volume": 4827958.0}, {"date": "2025-09-05", "close": 18.91, "volume": 6325133.0}, {"date": "2025-09-08", "close": 18.53, "volume": 9740707.0}, {"date": "2025-09-09", "close": 18.21, "volume": 5073071.0}, {"date": "2025-09-10", "close": 18.66, "volume": 6703499.0}, {"date": "2025-09-11", "close": 18.91, "volume": 10128150.0}, {"date": "2025-09-12", "close": 18.87, "volume": 11104060.0}, {"date": "2025-09-15", "close": 18.75, "volume": 6580696.0}, {"date": "2025-09-16", "close": 19.14, "volume": 8379477.0}, {"date": "2025-09-17", "close": 19.95, "volume": 8260388.0}, {"date": "2025-09-18", "close": 20.11, "volume": 5779628.0}, {"date": "2025-09-19", "close": 19.76, "volume": 7084525.0}, {"date": "2025-09-22", "close": 19.48, "volume": 5766577.0}, {"date": "2025-09-23", "close": 19.49, "volume": 4295748.0}, {"date": "2025-09-24", "close": 19.21, "volume": 8590992.0}, {"date": "2025-09-25", "close": 18.86, "volume": 7594411.0}, {"date": "2025-09-26", "close": 18.78, "volume": 5188544.0}, {"date": "2025-09-29", "close": 19.03, "volume": 4065149.0}, {"date": "2025-09-30", "close": 18.79, "volume": 6867853.0}, {"date": "2025-10-01", "close": 18.23, "volume": 6035336.0}, {"date": "2025-10-02", "close": 17.57, "volume": 9630050.0}, {"date": "2025-10-03", "close": 17.34, "volume": 7376636.0}, {"date": "2025-10-06", "close": 17.12, "volume": 6308735.0}, {"date": "2025-10-07", "close": 16.46, "volume": 8400726.0}, {"date": "2025-10-08", "close": 16.21, "volume": 14819110.0}, {"date": "2025-10-09", "close": 16.26, "volume": 6690108.0}, {"date": "2025-10-10", "close": 15.81, "volume": 9670938.0}, {"date": "2025-10-13", "close": 15.97, "volume": 4977735.0}, {"date": "2025-10-14", "close": 16.04, "volume": 6823522.0}, {"date": "2025-10-15", "close": 16.53, "volume": 9894556.0}, {"date": "2025-10-16", "close": 16.41, "volume": 7254494.0}, {"date": "2025-10-17", "close": 16.55, "volume": 6946306.0}, {"date": "2025-10-20", "close": 17.46, "volume": 7165737.0}, {"date": "2025-10-21", "close": 17.02, "volume": 5088655.0}, {"date": "2025-10-22", "close": 16.76, "volume": 2344804.0}, {"date": "2025-10-23", "close": 17.18, "volume": 5630849.0}, {"date": "2025-10-24", "close": 17.57, "volume": 5298947.0}, {"date": "2025-10-27", "close": 17.63, "volume": 2702333.0}, {"date": "2025-10-28", "close": 17.87, "volume": 4139867.0}, {"date": "2025-10-29", "close": 18.205, "volume": 4700004.0}, {"date": "2025-10-30", "close": 17.9, "volume": 3696470.0}, {"date": "2025-10-31", "close": 18.22, "volume": 4575928.0}, {"date": "2025-11-03", "close": 18.35, "volume": 3551681.0}, {"date": "2025-11-04", "close": 18.1, "volume": 6472905.0}, {"date": "2025-11-05", "close": 18.52, "volume": 7330493.0}, {"date": "2025-11-06", "close": 18.64, "volume": 5371551.0}, {"date": "2025-11-07", "close": 18.61, "volume": 2973292.0}, {"date": "2025-11-10", "close": 18.92, "volume": 4289697.0}, {"date": "2025-11-11", "close": 19.8, "volume": 12684010.0}, {"date": "2025-11-12", "close": 19.21, "volume": 10166250.0}, {"date": "2025-11-13", "close": 19.08, "volume": 4637637.0}, {"date": "2025-11-14", "close": 18.66, "volume": 11247780.0}, {"date": "2025-11-17", "close": 18.1, "volume": 12689040.0}, {"date": "2025-11-18", "close": 18.45, "volume": 15740790.0}, {"date": "2025-11-19", "close": 18.0, "volume": 6233770.0}, {"date": "2025-11-20", "close": 17.13, "volume": 6376739.0}, {"date": "2025-11-21", "close": 17.37, "volume": 6470692.0}, {"date": "2025-11-24", "close": 17.76, "volume": 12346520.0}, {"date": "2025-11-25", "close": 18.15, "volume": 5253708.0}, {"date": "2025-11-26", "close": 19.09, "volume": 4762732.0}, {"date": "2025-11-28", "close": 19.71, "volume": 6395865.0}, {"date": "2025-12-01", "close": 19.69, "volume": 5180351.0}, {"date": "2025-12-02", "close": 20.02, "volume": 13185380.0}, {"date": "2025-12-03", "close": 19.23, "volume": 6478868.0}, {"date": "2025-12-04", "close": 19.85, "volume": 8642183.0}, {"date": "2025-12-05", "close": 17.88, "volume": 18729700.0}, {"date": "2025-12-08", "close": 18.31, "volume": 8022213.0}, {"date": "2025-12-09", "close": 18.06, "volume": 12768170.0}, {"date": "2025-12-10", "close": 17.86, "volume": 4673253.0}, {"date": "2025-12-11", "close": 17.755, "volume": 4373172.0}, {"date": "2025-12-12", "close": 17.49, "volume": 6430319.0}, {"date": "2025-12-15", "close": 17.59, "volume": 5954085.0}, {"date": "2025-12-16", "close": 16.56, "volume": 5546618.0}, {"date": "2025-12-17", "close": 15.75, "volume": 6975003.0}, {"date": "2025-12-18", "close": 15.88, "volume": 5365684.0}, {"date": "2025-12-19", "close": 16.01, "volume": 5409118.0}, {"date": "2025-12-22", "close": 16.21, "volume": 5481585.0}, {"date": "2025-12-23", "close": 16.38, "volume": 6163860.0}, {"date": "2025-12-24", "close": 16.43, "volume": 2216437.0}, {"date": "2025-12-26", "close": 16.44, "volume": 2504616.0}, {"date": "2025-12-29", "close": 16.45, "volume": 2748693.0}, {"date": "2025-12-30", "close": 16.54, "volume": 4186633.0}, {"date": "2025-12-31", "close": 16.37, "volume": 1740978.0}, {"date": "2026-01-02", "close": 16.18, "volume": 6801242.0}, {"date": "2026-01-05", "close": 17.02, "volume": 5124185.0}, {"date": "2026-01-06", "close": 17.05, "volume": 6763160.0}, {"date": "2026-01-07", "close": 16.84, "volume": 3979547.0}, {"date": "2026-01-08", "close": 17.16, "volume": 3907471.0}, {"date": "2026-01-09", "close": 17.1, "volume": 5686536.0}, {"date": "2026-01-12", "close": 17.23, "volume": 4411965.0}, {"date": "2026-01-13", "close": 17.01, "volume": 4554204.0}, {"date": "2026-01-14", "close": 17.34, "volume": 6259151.0}, {"date": "2026-01-15", "close": 17.41, "volume": 3537588.0}, {"date": "2026-01-16", "close": 17.4, "volume": 4331585.0}, {"date": "2026-01-20", "close": 18.32, "volume": 8620886.0}, {"date": "2026-01-21", "close": 19.12, "volume": 8657874.0}, {"date": "2026-01-22", "close": 19.83, "volume": 9514614.0}, {"date": "2026-01-23", "close": 20.19, "volume": 6842303.0}, {"date": "2026-01-26", "close": 19.93, "volume": 4731916.0}, {"date": "2026-01-27", "close": 20.2, "volume": 10956400.0}, {"date": "2026-01-28", "close": 20.4, "volume": 20144370.0}, {"date": "2026-01-29", "close": 20.09, "volume": 13011480.0}, {"date": "2026-01-30", "close": 19.51, "volume": 8598977.0}, {"date": "2026-02-02", "close": 19.81, "volume": 5818821.0}, {"date": "2026-02-03", "close": 19.84, "volume": 5893921.0}, {"date": "2026-02-04", "close": 18.99, "volume": 7611053.0}, {"date": "2026-02-05", "close": 18.64, "volume": 5142704.0}, {"date": "2026-02-06", "close": 19.39, "volume": 4495864.0}, {"date": "2026-02-09", "close": 20.48, "volume": 5948450.0}, {"date": "2026-02-10", "close": 19.92, "volume": 8409205.0}, {"date": "2026-02-11", "close": 20.29, "volume": 8954846.0}, {"date": "2026-02-12", "close": 19.77, "volume": 8459674.0}, {"date": "2026-02-13", "close": 19.87, "volume": 8672442.0}, {"date": "2026-02-17", "close": 19.69, "volume": 3474202.0}, {"date": "2026-02-18", "close": 20.16, "volume": 6156952.0}, {"date": "2026-02-19", "close": 21.48, "volume": 10535490.0}, {"date": "2026-02-20", "close": 22.95, "volume": 12595790.0}, {"date": "2026-02-23", "close": 21.69, "volume": 9866469.0}, {"date": "2026-02-24", "close": 22.45, "volume": 7996070.0}, {"date": "2026-02-25", "close": 22.34, "volume": 4386219.0}, {"date": "2026-02-26", "close": 21.84, "volume": 4192406.0}, {"date": "2026-02-27", "close": 21.53, "volume": 6189367.0}, {"date": "2026-03-02", "close": 21.71, "volume": 6067507.0}, {"date": "2026-03-03", "close": 20.28, "volume": 8568146.0}, {"date": "2026-03-04", "close": 20.72, "volume": 3930093.0}, {"date": "2026-03-05", "close": 19.71, "volume": 5376257.0}, {"date": "2026-03-06", "close": 18.64, "volume": 7068394.0}, {"date": "2026-03-09", "close": 19.53, "volume": 6630888.0}, {"date": "2026-03-10", "close": 20.14, "volume": 5583905.0}, {"date": "2026-03-11", "close": 19.95, "volume": 6539389.0}, {"date": "2026-03-12", "close": 18.06, "volume": 8211623.0}, {"date": "2026-03-13", "close": 18.2, "volume": 10477010.0}, {"date": "2026-03-16", "close": 19.21, "volume": 6106451.0}, {"date": "2026-03-17", "close": 19.03, "volume": 5312735.0}, {"date": "2026-03-18", "close": 18.57, "volume": 3800619.0}, {"date": "2026-03-19", "close": 18.92, "volume": 4372292.0}, {"date": "2026-03-20", "close": 18.2, "volume": 5975798.0}, {"date": "2026-03-23", "close": 19.52, "volume": 6826423.0}, {"date": "2026-03-24", "close": 19.22, "volume": 3865150.0}, {"date": "2026-03-25", "close": 19.69, "volume": 6380023.0}, {"date": "2026-03-26", "close": 18.58, "volume": 4506910.0}, {"date": "2026-03-27", "close": 17.7, "volume": 9426153.0}, {"date": "2026-03-30", "close": 17.73, "volume": 4896605.0}, {"date": "2026-03-31", "close": 19.04, "volume": 8320000.0}, {"date": "2026-04-01", "close": 18.71, "volume": 6037498.0}, {"date": "2026-04-02", "close": 18.61, "volume": 4956529.0}, {"date": "2026-04-06", "close": 18.94, "volume": 3290828.0}, {"date": "2026-04-07", "close": 18.63, "volume": 4380078.0}, {"date": "2026-04-08", "close": 19.79, "volume": 8751681.0}, {"date": "2026-04-09", "close": 19.905, "volume": 5506997.0}, {"date": "2026-04-10", "close": 19.99, "volume": 6512675.0}, {"date": "2026-04-13", "close": 20.37, "volume": 5233186.0}, {"date": "2026-04-14", "close": 21.24, "volume": 5874783.0}, {"date": "2026-04-15", "close": 20.8, "volume": 5505668.0}, {"date": "2026-04-16", "close": 21.12, "volume": 3758006.0}, {"date": "2026-04-17", "close": 21.1, "volume": 6379821.0}, {"date": "2026-04-20", "close": 20.82, "volume": 2842164.0}, {"date": "2026-04-21", "close": 20.3, "volume": 2229830.0}, {"date": "2026-04-22", "close": 20.38, "volume": 3299721.0}, {"date": "2026-04-23", "close": 19.63, "volume": 2947610.0}, {"date": "2026-04-24", "close": 19.74, "volume": 2615545.0}, {"date": "2026-04-27", "close": 19.58, "volume": 3265762.0}, {"date": "2026-04-28", "close": 19.27, "volume": 2882903.0}, {"date": "2026-04-29", "close": 18.38, "volume": 4179217.0}, {"date": "2026-04-30", "close": 19.16, "volume": 5040948.0}, {"date": "2026-05-01", "close": 19.06, "volume": 2433911.0}, {"date": "2026-05-04", "close": 18.5, "volume": 4157763.0}, {"date": "2026-05-05", "close": 18.9, "volume": 3961046.0}, {"date": "2026-05-06", "close": 19.57, "volume": 6015001.0}, {"date": "2026-05-07", "close": 18.79, "volume": 4748622.0}, {"date": "2026-05-08", "close": 19.17, "volume": 4046114.0}, {"date": "2026-05-11", "close": 18.665, "volume": 4575438.0}, {"date": "2026-05-12", "close": 18.55, "volume": 5455610.0}, {"date": "2026-05-13", "close": 17.29, "volume": 8385663.0}, {"date": "2026-05-14", "close": 17.6, "volume": 6904006.0}, {"date": "2026-05-15", "close": 17.47, "volume": 5212095.0}, {"date": "2026-05-18", "close": 17.34, "volume": 10983830.0}, {"date": "2026-05-19", "close": 16.67, "volume": 12738830.0}, {"date": "2026-05-20", "close": 17.69, "volume": 8913431.0}, {"date": "2026-05-21", "close": 17.92, "volume": 5894171.0}, {"date": "2026-05-22", "close": 16.82, "volume": 7863478.0}, {"date": "2026-05-26", "close": 17.22, "volume": 5620614.0}, {"date": "2026-05-27", "close": 17.135, "volume": 5128197.0}, {"date": "2026-05-28", "close": 16.96, "volume": 3985489.0}, {"date": "2026-05-29", "close": 16.67, "volume": 8179067.0}, {"date": "2026-06-01", "close": 16.6, "volume": 3826284.0}, {"date": "2026-06-02", "close": 16.2, "volume": 6591880.0}, {"date": "2026-06-03", "close": 15.6, "volume": 6643598.0}, {"date": "2026-06-04", "close": 15.64, "volume": 5078393.0}, {"date": "2026-06-05", "close": 15.34, "volume": 5349508.0}, {"date": "2026-06-08", "close": 15.26, "volume": 6829195.0}, {"date": "2026-06-09", "close": 15.64, "volume": 7416437.0}, {"date": "2026-06-10", "close": 14.94, "volume": 8646961.0}, {"date": "2026-06-11", "close": 15.65, "volume": 8755805.0}, {"date": "2026-06-12", "close": 16.02, "volume": 7164072.0}, {"date": "2026-06-15", "close": 15.81, "volume": 4288689.0}, {"date": "2026-06-16", "close": 15.68, "volume": 4186981.0}, {"date": "2026-06-17", "close": 15.42, "volume": 6903278.0}, {"date": "2026-06-18", "close": 15.3, "volume": 6362779.0}, {"date": "2026-06-22", "close": 15.99, "volume": 5283632.0}, {"date": "2026-06-23", "close": 15.72, "volume": 4066536.0}, {"date": "2026-06-24", "close": 15.56, "volume": 4495130.0}, {"date": "2026-06-25", "close": 15.78, "volume": 4850068.0}, {"date": "2026-06-26", "close": 16.13, "volume": 6780961.0}, {"date": "2026-06-29", "close": 16.31, "volume": 4265247.0}, {"date": "2026-06-30", "close": 16.26, "volume": 4111883.0}, {"date": "2026-07-01", "close": 16.18, "volume": 4281541.0}, {"date": "2026-07-02", "close": 16.16, "volume": 3539327.0}, {"date": "2026-07-06", "close": 16.4, "volume": 7640272.0}, {"date": "2026-07-07", "close": 15.97, "volume": 11099890.0}, {"date": "2026-07-08", "close": 15.44, "volume": 20536670.0}, {"date": "2026-07-09", "close": 16.41, "volume": 7793670.0}, {"date": "2026-07-10", "close": 16.92, "volume": 3919660.0}, {"date": "2026-07-13", "close": 16.37, "volume": 3689961.0}, {"date": "2026-07-14", "close": 16.87, "volume": 7029405.0}, {"date": "2026-07-15", "close": 16.87, "volume": 3973010.0}, {"date": "2026-07-16", "close": 16.68, "volume": 4171833.0}, {"date": "2026-07-17", "close": 16.67, "volume": 3731616.0}, {"date": "2026-07-20", "close": 16.8, "volume": 3839921.0}, {"date": "2026-07-21", "close": 16.85, "volume": 2606686.0}, {"date": "2026-07-22", "close": 17.3, "volume": 3185964.0}, {"date": "2026-07-23", "close": 16.83, "volume": 4121001.0}, {"date": "2026-07-24", "close": 16.69, "volume": 2425809.0}, {"date": "2026-07-27", "close": 16.74, "volume": 3154532.0}, {"date": "2026-07-28", "close": 16.8, "volume": 3314079.0}, {"date": "2026-07-29", "close": 16.31, "volume": 2843692.0}, {"date": "2026-07-30", "close": 17.2, "volume": 3713844.0}, {"date": "2026-07-31", "close": 17.06, "volume": 3001950.0}, {"date": "2026-08-03", "close": 17.03, "volume": 2870697.0}, {"date": "2026-08-04", "close": 16.97, "volume": 4225153.0}, {"date": "2026-08-05", "close": 16.98, "volume": 3787091.0}, {"date": "2026-08-06", "close": 16.68, "volume": 2575780.0}, {"date": "2026-08-07", "close": 16.24, "volume": 3558076.0}, {"date": "2026-08-10", "close": 16.2, "volume": 2867312.0}, {"date": "2026-08-11", "close": 15.51, "volume": 5642034.0}, {"date": "2026-08-12", "close": 15.44, "volume": 3831283.0}, {"date": "2026-08-13", "close": 15.84, "volume": 3727676.0}, {"date": "2026-08-14", "close": 15.82, "volume": 6005516.0}, {"date": "2026-08-17", "close": 15.7, "volume": 5867029.0}, {"date": "2026-08-18", "close": 15.84, "volume": 8140480.0}, {"date": "2026-08-19", "close": 16.53, "volume": 5204976.0}, {"date": "2026-08-20", "close": 15.99, "volume": 5307168.0}, {"date": "2026-08-21", "close": 16.81, "volume": 6597826.0}, {"date": "2026-08-24", "close": 17.07, "volume": 4524697.0}, {"date": "2026-08-25", "close": 17.8, "volume": 5684110.0}, {"date": "2026-08-26", "close": 17.81, "volume": 4974466.0}, {"date": "2026-08-27", "close": 17.68, "volume": 3675000.0}, {"date": "2026-08-28", "close": 17.66, "volume": 4169952.0}, {"date": "2026-08-31", "close": 18.23, "volume": 5689673.0}, {"date": "2026-09-01", "close": 18.72, "volume": 5841162.0}, {"date": "2026-09-02", "close": 19.99, "volume": 9065588.0}, {"date": "2026-09-03", "close": 20.0, "volume": 8825833.0}, {"date": "2026-09-04", "close": 19.86, "volume": 5019985.0}, {"date": "2026-09-08", "close": 19.99, "volume": 6500890.0}, {"date": "2026-09-09", "close": 19.04, "volume": 23486620.0}, {"date": "2026-09-10", "close": 19.97, "volume": 9789093.0}, {"date": "2026-09-11", "close": 19.86, "volume": 8036493.0}, {"date": "2026-09-14", "close": 19.595, "volume": 5325388.0}, {"date": "2026-09-15", "close": 19.53, "volume": 5326705.0}, {"date": "2026-09-16", "close": 19.76, "volume": 5744852.0}, {"date": "2026-09-17", "close": 20.19, "volume": 7094759.0}, {"date": "2026-09-18", "close": 20.01, "volume": 7747737.0}, {"date": "2026-09-21", "close": 20.78, "volume": 8013956.0}, {"date": "2026-09-22", "close": 21.21, "volume": 8013865.0}, {"date": "2026-09-23", "close": 20.88, "volume": 7476852.0}], "refreshing": true}