{"ticker": "YPF", "overview": {"cik": "904851", "ticker": "YPF", "name": "YPF SOCIEDAD ANONIMA", "industry": "Petroleum Refining", "country": "Argentina", "sic": "2911", "announcements": [{"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001554855-26-002090", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001554855-26-002088", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001292814-26-004900", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-05", "title": "Foreign material event", "accession": "0001554855-26-002070", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004820", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004818", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004816", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004814", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004812", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004810", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004808", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004807", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004804", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004802", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004800", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004798", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004796", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004794", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004792", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004791", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004788", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004787", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004785", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-28", "title": "Foreign material event", "accession": "0001554855-26-002042", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-21", "title": "Foreign material event", "accession": "0001554855-26-002025", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "YPF", "has_prices": true, "as_of": "2026-08-07", "last": 49.16, "prev_close": 49.61, "change": -0.45000000000000284, "change_pct": -0.009070751864543496, "session_volume": 929373.0, "vwap_5": 49.52105026235527, "vwap_20": 50.34246781098671, "vwap_60": 49.927536913869055, "vwap_250": 37.75573181504414, "high_52w": 56.35, "low_52w": 32.78, "avg_volume_20": 1147231.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001292814-26-004900", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Jose Daniel Alvarez", "who_key": "Alvarez Jose Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15828.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Director files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120099/000129281426004900/0001292814-26-004900-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35447}, {"id": "0001292814-26-004466", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Maria Martina Azcurra", "who_key": "Azcurra Maria Martina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 323527041.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Director files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119762/000129281426004466/0001292814-26-004466-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004464", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Mauricio Alejandro Martin", "who_key": "Martin Mauricio Alejandro", "role": "Midstrm. & Downstrm. Exec. VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1669516722.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119760/000129281426004464/0001292814-26-004464-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004462", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Pedro Luis Kearney", "who_key": "Kearney Pedro Luis", "role": "Finance Vice-Presidency", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1031379651.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119755/000129281426004462/0001292814-26-004462-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004450", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Walter Ariel Actis", "who_key": "Actis Walter Ariel", "role": "Supply Chain VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 867464712.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120910/000129281426004450/0001292814-26-004450-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004448", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Silvia Noemi Ayala", "who_key": "Ayala Silvia Noemi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 173294964.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Director files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2121082/000129281426004448/0001292814-26-004448-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004446", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Marcelo Gustavo Aldeco", "who_key": "Aldeco Marcelo Gustavo", "role": "Labor Relations VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1004995836.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/904851/000129281426004446/0001292814-26-004446-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004444", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Alejandro Luis Wyss", "who_key": "Wyss Alejandro Luis", "role": "Technology Vice-Presidency", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1103641767.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119742/000129281426004444/0001292814-26-004444-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004442", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Maximiliano Pedro Westen", "who_key": "Westen Maximiliano Pedro", "role": "Strategy, New Bus. & Ctrl VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1077728949.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119737/000129281426004442/0001292814-26-004442-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004440", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Florencia Tiscornia", "who_key": "Tiscornia Florencia", "role": "People & Culture VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1185435585.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120916/000129281426004440/0001292814-26-004440-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004438", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Guillermo Andres Filiberto Pitrelli", "who_key": "Pitrelli Guillermo Andres Filiberto", "role": "Quality, Env. & Safety VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 868007556.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119722/000129281426004438/0001292814-26-004438-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004436", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Juan Jose Mata", "who_key": "Mata Juan Jose", "role": "Administration & Reporting VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1236558717.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120101/000129281426004436/0001292814-26-004436-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004434", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Tanoira Santiago Martinez", "who_key": "Martinez Tanoira Santiago", "role": "LNG & Integrated Gas EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1676845116.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120928/000129281426004434/0001292814-26-004434-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004432", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Guillermo Jose Garat", "who_key": "Garat Guillermo Jose", "role": "Corp. Affairs & Mktg VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1077681051.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119716/000129281426004432/0001292814-26-004432-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004430", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Gustavo Maria Gallino", "who_key": "Gallino Gustavo Maria", "role": "Infrastructure Vice-Presidency", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1086286725.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120917/000129281426004430/0001292814-26-004430-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004428", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Lahore German Vito Fernandez", "who_key": "Fernandez Lahore German Vito", "role": "Legal Affairs Corporate VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1307519604.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120194/000129281426004428/0001292814-26-004428-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004426", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Lisandro Deleonardis", "who_key": "Deleonardis Lisandro", "role": "Public Affairs Vice-Presidency", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1077681051.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119711/000129281426004426/0001292814-26-004426-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004424", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Andres Marcelo Scarone", "who_key": "Scarone Andres Marcelo", "role": "New Energies Vice-Presidency", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 856831356.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119734/000129281426004424/0001292814-26-004424-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004422", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Ariel Polotnianka", "who_key": "Polotnianka Ariel", "role": "Chief Audit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 89832699.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "C-suite exec files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119729/000129281426004422/0001292814-26-004422-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004420", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Horacio Daniel Marin", "who_key": "Marin Horacio Daniel", "role": "Board Chairman and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "CEO files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119346/000129281426004420/0001292814-26-004420-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004418", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Matias Osvaldo Farina", "who_key": "Farina Matias Osvaldo", "role": "Upstream Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2054872098.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120924/000129281426004418/0001292814-26-004418-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004416", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Carlos Alejandro Berto", "who_key": "Berto Carlos Alejandro", "role": "Reserves Auditor", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 356776236.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "Insider files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119753/000129281426004416/0001292814-26-004416-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "0001292814-26-004414", "src": "INSIDERS", "ticker": "YPF", "cik": "904851", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "YPF SOCIEDAD ANONIMA", "who": "Maria de las Mercedes Archimbal", "who_key": "Archimbal Maria de las Mercedes", "role": "Chief Complience Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 201315294.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "Argentina", "headline": "C-suite exec files routine paperwork on YPF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2119748/000129281426004414/0001292814-26-004414-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "13F-1536411-0001536411-26-000004-984245100", "src": "13F", "ticker": "YPF", "cik": "", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "Ypf Sociedad Anonima", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 149566.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller \u2014 Duquesne adds $150K of YPF (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000004/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}], "recent_buys": [], "institutional": [{"id": "13F-1536411-0001536411-26-000004-984245100", "src": "13F", "ticker": "YPF", "cik": "", "company": "YPF SOCIEDAD ANONIMA", "company_raw": "Ypf Sociedad Anonima", "who": "Stanley Druckenmiller \u2014 Duquesne", "who_key": "Stanley Druckenmiller \u2014 Duquesne", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 149566.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Stanley Druckenmiller \u2014 Duquesne adds $150K of YPF (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1536411/000153641126000004/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "YPF Sociedad Anonima Common Stock", "new_value": "YPF SOCIEDAD ANONIMA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000904851", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000904851", "applied": 1, "detected_at": "2026-10-28T17:08:03.780124"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001554855-26-002090", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-09", "title": "Foreign material event", "accession": "0001554855-26-002088", "price_sensitive": true}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001292814-26-004900", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-05", "title": "Foreign material event", "accession": "0001554855-26-002070", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004820", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004818", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004816", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004814", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004812", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004810", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004808", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004807", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004804", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004802", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004800", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004798", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004796", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004794", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004792", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004791", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004788", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004787", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "Insider transaction", "accession": "0001292814-26-004785", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-28", "title": "Foreign material event", "accession": "0001554855-26-002042", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-21", "title": "Foreign material event", "accession": "0001554855-26-002025", "price_sensitive": true}], "performance": {"ticker": "YPF", "has_prices": true, "summary": {"n": 1, "avg": 0.06360882734746857, "win_rate": 1.0, "best": 0.06360882734746857, "worst": 0.06360882734746857, "as_of": "2026-08-07"}, "buys": [{"who": "Stanley Druckenmiller \u2014 Duquesne", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 149566.0, "date": "2026-03-31", "score": 0.0, "ref_price": 46.22, "return": 0.06360882734746857}]}, "price_series": [{"date": "2016-08-08", "close": 18.12, "volume": 682486.0}, {"date": "2016-08-09", "close": 18.45, "volume": 1534024.0}, {"date": "2016-08-10", "close": 18.42, "volume": 812770.0}, {"date": "2016-08-11", "close": 18.41, "volume": 1726738.0}, {"date": "2016-08-12", "close": 18.39, "volume": 523289.0}, {"date": "2016-08-15", "close": 18.56, "volume": 1679559.0}, {"date": "2016-08-16", "close": 18.05, "volume": 3752776.0}, {"date": "2016-08-17", "close": 18.11, "volume": 819513.0}, {"date": "2016-08-18", "close": 18.08, "volume": 1296202.0}, {"date": "2016-08-19", "close": 17.81, "volume": 489605.0}, {"date": "2016-08-22", "close": 17.34, "volume": 1541400.0}, {"date": "2016-08-23", "close": 17.61, "volume": 593144.0}, {"date": "2016-08-24", "close": 17.62, "volume": 1018221.0}, {"date": "2016-08-25", "close": 17.41, "volume": 526392.0}, {"date": "2016-08-26", "close": 17.04, "volume": 1006822.0}, {"date": "2016-08-29", "close": 17.08, "volume": 960209.0}, {"date": "2016-08-30", "close": 17.25, "volume": 895588.0}, {"date": "2016-08-31", "close": 16.99, "volume": 707076.0}, {"date": "2016-09-01", "close": 17.08, "volume": 926353.0}, {"date": "2016-09-02", "close": 17.36, "volume": 650129.0}, {"date": "2016-09-06", "close": 17.61, "volume": 527116.0}, {"date": "2016-09-07", "close": 17.74, "volume": 1136427.0}, {"date": "2016-09-08", "close": 17.68, "volume": 965048.0}, {"date": "2016-09-09", "close": 17.27, "volume": 1005689.0}, {"date": "2016-09-12", "close": 17.34, "volume": 469029.0}, {"date": "2016-09-13", "close": 17.22, "volume": 1175550.0}, {"date": "2016-09-14", "close": 17.13, "volume": 919431.0}, {"date": "2016-09-15", "close": 17.28, "volume": 421606.0}, {"date": "2016-09-16", "close": 17.18, "volume": 519058.0}, {"date": "2016-09-19", "close": 17.16, "volume": 466096.0}, {"date": "2016-09-20", "close": 16.88, "volume": 297556.0}, {"date": "2016-09-21", "close": 17.47, "volume": 550859.0}, {"date": "2016-09-22", "close": 17.68, "volume": 499219.0}, {"date": "2016-09-23", "close": 17.43, "volume": 330326.0}, {"date": "2016-09-26", "close": 17.2, "volume": 252138.0}, {"date": "2016-09-27", "close": 16.94, "volume": 314361.0}, {"date": "2016-09-28", "close": 17.77, "volume": 941042.0}, {"date": "2016-09-29", "close": 17.91, "volume": 1036785.0}, {"date": "2016-09-30", "close": 18.22, "volume": 456808.0}, {"date": "2016-10-03", "close": 18.55, "volume": 444921.0}, {"date": "2016-10-04", "close": 18.97, "volume": 1172407.0}, {"date": "2016-10-05", "close": 19.36, "volume": 1417521.0}, {"date": "2016-10-06", "close": 19.24, "volume": 375735.0}, {"date": "2016-10-07", "close": 19.42, "volume": 432963.0}, {"date": "2016-10-10", "close": 19.46, "volume": 814715.0}, {"date": "2016-10-11", "close": 19.4, "volume": 751096.0}, {"date": "2016-10-12", "close": 19.19, "volume": 593277.0}, {"date": "2016-10-13", "close": 19.01, "volume": 559134.0}, {"date": "2016-10-14", "close": 18.86, "volume": 376077.0}, {"date": "2016-10-17", "close": 19.3, "volume": 388481.0}, {"date": "2016-10-18", "close": 19.14, "volume": 1061091.0}, {"date": "2016-10-19", "close": 19.25, "volume": 531638.0}, {"date": "2016-10-20", "close": 18.96, "volume": 424303.0}, {"date": "2016-10-21", "close": 18.99, "volume": 408584.0}, {"date": "2016-10-24", "close": 19.0, "volume": 511672.0}, {"date": "2016-10-25", "close": 18.63, "volume": 462929.0}, {"date": "2016-10-26", "close": 18.43, "volume": 2604902.0}, {"date": "2016-10-27", "close": 18.2, "volume": 693112.0}, {"date": "2016-10-28", "close": 17.77, "volume": 760407.0}, {"date": "2016-10-31", "close": 17.76, "volume": 600364.0}, {"date": "2016-11-01", "close": 17.38, "volume": 623939.0}, {"date": "2016-11-02", "close": 16.74, "volume": 845145.0}, {"date": "2016-11-03", "close": 16.81, "volume": 764940.0}, {"date": "2016-11-04", "close": 16.67, "volume": 617955.0}, {"date": "2016-11-07", "close": 16.85, "volume": 801192.0}, {"date": "2016-11-08", "close": 16.63, "volume": 971478.0}, {"date": "2016-11-09", "close": 15.97, "volume": 1315254.0}, {"date": "2016-11-10", "close": 16.1, "volume": 1380189.0}, {"date": "2016-11-11", "close": 16.0, "volume": 1430091.0}, {"date": "2016-11-14", "close": 15.81, "volume": 923138.0}, {"date": "2016-11-15", "close": 16.88, "volume": 1526529.0}, {"date": "2016-11-16", "close": 16.5, "volume": 881139.0}, {"date": "2016-11-17", "close": 16.01, "volume": 1251618.0}, {"date": "2016-11-18", "close": 16.32, "volume": 999234.0}, {"date": "2016-11-21", "close": 17.05, "volume": 1073753.0}, {"date": "2016-11-22", "close": 17.09, "volume": 2164280.0}, {"date": "2016-11-23", "close": 16.93, "volume": 716008.0}, {"date": "2016-11-25", "close": 16.67, "volume": 276901.0}, {"date": "2016-11-28", "close": 16.5, "volume": 513121.0}, {"date": "2016-11-29", "close": 16.17, "volume": 527943.0}, {"date": "2016-11-30", "close": 16.99, "volume": 1257390.0}, {"date": "2016-12-01", "close": 16.46, "volume": 1234495.0}, {"date": "2016-12-02", "close": 16.34, "volume": 877064.0}, {"date": "2016-12-05", "close": 16.54, "volume": 1350684.0}, {"date": "2016-12-06", "close": 16.34, "volume": 385332.0}, {"date": "2016-12-07", "close": 16.3, "volume": 671643.0}, {"date": "2016-12-08", "close": 16.47, "volume": 681205.0}, {"date": "2016-12-09", "close": 16.57, "volume": 737773.0}, {"date": "2016-12-12", "close": 16.16, "volume": 1030429.0}, {"date": "2016-12-13", "close": 16.18, "volume": 1130713.0}, {"date": "2016-12-14", "close": 15.91, "volume": 802052.0}, {"date": "2016-12-15", "close": 15.54, "volume": 1056198.0}, {"date": "2016-12-16", "close": 15.09, "volume": 1203307.0}, {"date": "2016-12-19", "close": 15.09, "volume": 759350.0}, {"date": "2016-12-20", "close": 15.2, "volume": 964291.0}, {"date": "2016-12-21", "close": 15.25, "volume": 883959.0}, {"date": "2016-12-22", "close": 15.21, "volume": 721174.0}, {"date": "2016-12-23", "close": 15.2, "volume": 619356.0}, {"date": "2016-12-27", "close": 15.54, "volume": 977903.0}, {"date": "2016-12-28", "close": 16.0, "volume": 1195493.0}, {"date": "2016-12-29", "close": 15.99, "volume": 758087.0}, {"date": "2016-12-30", "close": 16.5, "volume": 982139.0}, {"date": "2017-01-03", "close": 17.3, "volume": 1464536.0}, {"date": "2017-01-04", "close": 16.85, "volume": 812993.0}, {"date": "2017-01-05", "close": 17.0, "volume": 945376.0}, {"date": "2017-01-06", "close": 17.19, "volume": 1543247.0}, {"date": "2017-01-09", "close": 18.18, "volume": 2344920.0}, {"date": "2017-01-10", "close": 20.53, "volume": 5873866.0}, {"date": "2017-01-11", "close": 20.73, "volume": 4158173.0}, {"date": "2017-01-12", "close": 20.78, "volume": 2007907.0}, {"date": "2017-01-13", "close": 21.33, "volume": 2358214.0}, {"date": "2017-01-17", "close": 21.29, "volume": 2136190.0}, {"date": "2017-01-18", "close": 20.72, "volume": 1971096.0}, {"date": "2017-01-19", "close": 20.78, "volume": 2331557.0}, {"date": "2017-01-20", "close": 21.22, "volume": 1781009.0}, {"date": "2017-01-23", "close": 21.65, "volume": 1960784.0}, {"date": "2017-01-24", "close": 22.5, "volume": 2679972.0}, {"date": "2017-01-25", "close": 22.41, "volume": 1726475.0}, {"date": "2017-01-26", "close": 22.14, "volume": 1962678.0}, {"date": "2017-01-27", "close": 22.03, "volume": 1232901.0}, {"date": "2017-01-30", "close": 21.46, "volume": 1461581.0}, {"date": "2017-01-31", "close": 21.67, "volume": 1013462.0}, {"date": "2017-02-01", "close": 21.77, "volume": 857028.0}, {"date": "2017-02-02", "close": 22.16, "volume": 1444431.0}, {"date": "2017-02-03", "close": 22.07, "volume": 675269.0}, {"date": "2017-02-06", "close": 21.9, "volume": 835396.0}, {"date": "2017-02-07", "close": 21.06, "volume": 1638599.0}, {"date": "2017-02-08", "close": 20.99, "volume": 1827798.0}, {"date": "2017-02-09", "close": 21.19, "volume": 690599.0}, {"date": "2017-02-10", "close": 21.53, "volume": 1842706.0}, {"date": "2017-02-13", "close": 21.59, "volume": 772346.0}, {"date": "2017-02-14", "close": 21.73, "volume": 762195.0}, {"date": "2017-02-15", "close": 21.53, "volume": 527150.0}, {"date": "2017-02-16", "close": 21.49, "volume": 317351.0}, {"date": "2017-02-17", "close": 21.29, "volume": 631951.0}, {"date": "2017-02-21", "close": 21.97, "volume": 1084977.0}, {"date": "2017-02-22", "close": 21.4, "volume": 820353.0}, {"date": "2017-02-23", "close": 21.35, "volume": 1265610.0}, {"date": "2017-02-24", "close": 21.0, "volume": 401597.0}, {"date": "2017-02-27", "close": 20.89, "volume": 783225.0}, {"date": "2017-02-28", "close": 20.75, "volume": 696988.0}, {"date": "2017-03-01", "close": 21.36, "volume": 1095950.0}, {"date": "2017-03-02", "close": 21.0, "volume": 1409583.0}, {"date": "2017-03-03", "close": 21.19, "volume": 260448.0}, {"date": "2017-03-06", "close": 21.86, "volume": 648982.0}, {"date": "2017-03-07", "close": 21.63, "volume": 952322.0}, {"date": "2017-03-08", "close": 21.25, "volume": 729770.0}, {"date": "2017-03-09", "close": 21.02, "volume": 688920.0}, {"date": "2017-03-10", "close": 20.61, "volume": 586242.0}, {"date": "2017-03-13", "close": 21.63, "volume": 1153283.0}, {"date": "2017-03-14", "close": 21.8, "volume": 1573582.0}, {"date": "2017-03-15", "close": 22.28, "volume": 6026883.0}, {"date": "2017-03-16", "close": 23.55, "volume": 2764074.0}, {"date": "2017-03-17", "close": 23.3, "volume": 980104.0}, {"date": "2017-03-20", "close": 23.69, "volume": 927534.0}, {"date": "2017-03-21", "close": 23.35, "volume": 1430714.0}, {"date": "2017-03-22", "close": 23.36, "volume": 679211.0}, {"date": "2017-03-23", "close": 23.46, "volume": 1373261.0}, {"date": "2017-03-24", "close": 23.78, "volume": 709199.0}, {"date": "2017-03-27", "close": 23.53, "volume": 829144.0}, {"date": "2017-03-28", "close": 23.9, "volume": 1879754.0}, {"date": "2017-03-29", "close": 23.85, "volume": 1642120.0}, {"date": "2017-03-30", "close": 24.18, "volume": 2138090.0}, {"date": "2017-03-31", "close": 24.28, "volume": 1771952.0}, {"date": "2017-04-03", "close": 24.7, "volume": 3161011.0}, {"date": "2017-04-04", "close": 25.7, "volume": 2078215.0}, {"date": "2017-04-05", "close": 24.81, "volume": 2029840.0}, {"date": "2017-04-06", "close": 25.25, "volume": 1093705.0}, {"date": "2017-04-07", "close": 25.27, "volume": 1606420.0}, {"date": "2017-04-10", "close": 25.49, "volume": 1883623.0}, {"date": "2017-04-11", "close": 25.59, "volume": 1391636.0}, {"date": "2017-04-12", "close": 25.9, "volume": 3107669.0}, {"date": "2017-04-13", "close": 25.78, "volume": 629969.0}, {"date": "2017-04-17", "close": 26.16, "volume": 1432549.0}, {"date": "2017-04-18", "close": 25.66, "volume": 1546495.0}, {"date": "2017-04-19", "close": 24.99, "volume": 1361883.0}, {"date": "2017-04-20", "close": 25.42, "volume": 1147042.0}, {"date": "2017-04-21", "close": 25.33, "volume": 541572.0}, {"date": "2017-04-24", "close": 25.69, "volume": 1112808.0}, {"date": "2017-04-25", "close": 25.55, "volume": 1044911.0}, {"date": "2017-04-26", "close": 25.25, "volume": 936618.0}, {"date": "2017-04-27", "close": 25.45, "volume": 879258.0}, {"date": "2017-04-28", "close": 25.83, "volume": 541391.0}, {"date": "2017-05-01", "close": 25.43, "volume": 722717.0}, {"date": "2017-05-02", "close": 25.61, "volume": 689360.0}, {"date": "2017-05-03", "close": 25.61, "volume": 696168.0}, {"date": "2017-05-04", "close": 24.6, "volume": 1175942.0}, {"date": "2017-05-05", "close": 24.6, "volume": 1677094.0}, {"date": "2017-05-08", "close": 24.13, "volume": 1630193.0}, {"date": "2017-05-09", "close": 23.69, "volume": 1778717.0}, {"date": "2017-05-10", "close": 24.3, "volume": 7302981.0}, {"date": "2017-05-11", "close": 24.13, "volume": 1330917.0}, {"date": "2017-05-12", "close": 24.28, "volume": 1343876.0}, {"date": "2017-05-15", "close": 24.52, "volume": 1250079.0}, {"date": "2017-05-16", "close": 24.29, "volume": 1717239.0}, {"date": "2017-05-17", "close": 24.06, "volume": 1020630.0}, {"date": "2017-05-18", "close": 23.46, "volume": 1164272.0}, {"date": "2017-05-19", "close": 24.15, "volume": 1424380.0}, {"date": "2017-05-22", "close": 23.89, "volume": 746233.0}, {"date": "2017-05-23", "close": 24.0, "volume": 1255737.0}, {"date": "2017-05-24", "close": 24.36, "volume": 1850057.0}, {"date": "2017-05-25", "close": 24.21, "volume": 897469.0}, {"date": "2017-05-26", "close": 24.91, "volume": 1298982.0}, {"date": "2017-05-30", "close": 24.93, "volume": 830138.0}, {"date": "2017-05-31", "close": 24.66, "volume": 868893.0}, {"date": "2017-06-01", "close": 25.19, "volume": 1394735.0}, {"date": "2017-06-02", "close": 24.8, "volume": 487282.0}, {"date": "2017-06-05", "close": 24.34, "volume": 825156.0}, {"date": "2017-06-06", "close": 24.69, "volume": 734438.0}, {"date": "2017-06-07", "close": 24.31, "volume": 816267.0}, {"date": "2017-06-08", "close": 23.9, "volume": 1270722.0}, {"date": "2017-06-09", "close": 23.8, "volume": 1121847.0}, {"date": "2017-06-12", "close": 23.57, "volume": 701397.0}, {"date": "2017-06-13", "close": 23.66, "volume": 474415.0}, {"date": "2017-06-14", "close": 22.91, "volume": 1518684.0}, {"date": "2017-06-15", "close": 21.9, "volume": 1648882.0}, {"date": "2017-06-16", "close": 21.63, "volume": 1812422.0}, {"date": "2017-06-19", "close": 21.73, "volume": 1486377.0}, {"date": "2017-06-20", "close": 22.2, "volume": 3420531.0}, {"date": "2017-06-21", "close": 21.09, "volume": 4484654.0}, {"date": "2017-06-22", "close": 22.12, "volume": 2477255.0}, {"date": "2017-06-23", "close": 22.39, "volume": 748644.0}, {"date": "2017-06-26", "close": 22.0, "volume": 1607197.0}, {"date": "2017-06-27", "close": 21.91, "volume": 854991.0}, {"date": "2017-06-28", "close": 21.85, "volume": 699377.0}, {"date": "2017-06-29", "close": 21.61, "volume": 1010888.0}, {"date": "2017-06-30", "close": 21.9, "volume": 797136.0}, {"date": "2017-07-03", "close": 22.44, "volume": 640259.0}, {"date": "2017-07-05", "close": 22.22, "volume": 1552336.0}, {"date": "2017-07-06", "close": 22.05, "volume": 558154.0}, {"date": "2017-07-07", "close": 21.9, "volume": 436931.0}, {"date": "2017-07-10", "close": 21.68, "volume": 621032.0}, {"date": "2017-07-11", "close": 22.16, "volume": 780340.0}, {"date": "2017-07-12", "close": 22.39, "volume": 670828.0}, {"date": "2017-07-13", "close": 21.73, "volume": 1137107.0}, {"date": "2017-07-14", "close": 22.02, "volume": 567223.0}, {"date": "2017-07-17", "close": 21.4, "volume": 633784.0}, {"date": "2017-07-18", "close": 21.12, "volume": 1507547.0}, {"date": "2017-07-19", "close": 21.1, "volume": 1785426.0}, {"date": "2017-07-20", "close": 21.17, "volume": 650790.0}, {"date": "2017-07-21", "close": 19.99, "volume": 1364375.0}, {"date": "2017-07-24", "close": 20.15, "volume": 999787.0}, {"date": "2017-07-25", "close": 20.46, "volume": 867276.0}, {"date": "2017-07-26", "close": 20.07, "volume": 361065.0}, {"date": "2017-07-27", "close": 20.08, "volume": 568456.0}, {"date": "2017-07-28", "close": 20.85, "volume": 856614.0}, {"date": "2017-07-31", "close": 20.2, "volume": 877993.0}, {"date": "2017-08-01", "close": 19.98, "volume": 657946.0}, {"date": "2017-08-02", "close": 20.65, "volume": 682455.0}, {"date": "2017-08-03", "close": 20.08, "volume": 666445.0}, {"date": "2017-08-04", "close": 19.66, "volume": 705207.0}, {"date": "2017-08-07", "close": 19.41, "volume": 683487.0}, {"date": "2017-08-08", "close": 18.85, "volume": 1657154.0}, {"date": "2017-08-09", "close": 18.8, "volume": 1846559.0}, {"date": "2017-08-10", "close": 19.56, "volume": 2028183.0}, {"date": "2017-08-11", "close": 20.11, "volume": 1439541.0}, {"date": "2017-08-14", "close": 20.87, "volume": 2020345.0}, {"date": "2017-08-15", "close": 20.63, "volume": 478786.0}, {"date": "2017-08-16", "close": 20.3, "volume": 542343.0}, {"date": "2017-08-17", "close": 20.05, "volume": 682681.0}, {"date": "2017-08-18", "close": 20.16, "volume": 1107580.0}, {"date": "2017-08-21", "close": 19.86, "volume": 585203.0}, {"date": "2017-08-22", "close": 20.22, "volume": 480557.0}, {"date": "2017-08-23", "close": 20.39, "volume": 2120202.0}, {"date": "2017-08-24", "close": 20.45, "volume": 383894.0}, {"date": "2017-08-25", "close": 20.94, "volume": 958006.0}, {"date": "2017-08-28", "close": 20.69, "volume": 2033552.0}, {"date": "2017-08-29", "close": 20.32, "volume": 1250246.0}, {"date": "2017-08-30", "close": 20.26, "volume": 652984.0}, {"date": "2017-08-31", "close": 20.06, "volume": 1157088.0}, {"date": "2017-09-01", "close": 20.06, "volume": 783418.0}, {"date": "2017-09-05", "close": 20.15, "volume": 409252.0}, {"date": "2017-09-06", "close": 20.4, "volume": 811668.0}, {"date": "2017-09-07", "close": 20.17, "volume": 385145.0}, {"date": "2017-09-08", "close": 20.04, "volume": 574375.0}, {"date": "2017-09-11", "close": 20.52, "volume": 1114673.0}, {"date": "2017-09-12", "close": 20.23, "volume": 810094.0}, {"date": "2017-09-13", "close": 20.37, "volume": 406692.0}, {"date": "2017-09-14", "close": 20.64, "volume": 751451.0}, {"date": "2017-09-15", "close": 20.28, "volume": 828174.0}, {"date": "2017-09-18", "close": 20.18, "volume": 653191.0}, {"date": "2017-09-19", "close": 20.14, "volume": 557080.0}, {"date": "2017-09-20", "close": 20.15, "volume": 380768.0}, {"date": "2017-09-21", "close": 20.08, "volume": 639998.0}, {"date": "2017-09-22", "close": 20.5, "volume": 874753.0}, {"date": "2017-09-25", "close": 20.24, "volume": 977730.0}, {"date": "2017-09-26", "close": 21.02, "volume": 2683012.0}, {"date": "2017-09-27", "close": 21.96, "volume": 1794242.0}, {"date": "2017-09-28", "close": 21.97, "volume": 1413304.0}, {"date": "2017-09-29", "close": 22.28, "volume": 1188677.0}, {"date": "2017-10-02", "close": 22.96, "volume": 2245961.0}, {"date": "2017-10-03", "close": 22.77, "volume": 1004806.0}, {"date": "2017-10-04", "close": 22.65, "volume": 566015.0}, {"date": "2017-10-05", "close": 22.85, "volume": 471438.0}, {"date": "2017-10-06", "close": 22.25, "volume": 948408.0}, {"date": "2017-10-09", "close": 22.23, "volume": 606684.0}, {"date": "2017-10-10", "close": 22.68, "volume": 1530355.0}, {"date": "2017-10-11", "close": 22.79, "volume": 545988.0}, {"date": "2017-10-12", "close": 22.5, "volume": 772244.0}, {"date": "2017-10-13", "close": 22.8, "volume": 748210.0}, {"date": "2017-10-16", "close": 22.76, "volume": 404935.0}, {"date": "2017-10-17", "close": 22.8, "volume": 416558.0}, {"date": "2017-10-18", "close": 22.82, "volume": 586195.0}, {"date": "2017-10-19", "close": 22.93, "volume": 854598.0}, {"date": "2017-10-20", "close": 22.96, "volume": 843906.0}, {"date": "2017-10-23", "close": 24.21, "volume": 3503843.0}, {"date": "2017-10-24", "close": 24.03, "volume": 1201852.0}, {"date": "2017-10-25", "close": 24.73, "volume": 1650824.0}, {"date": "2017-10-26", "close": 24.47, "volume": 1628069.0}, {"date": "2017-10-27", "close": 24.52, "volume": 1000311.0}, {"date": "2017-10-30", "close": 24.47, "volume": 585201.0}, {"date": "2017-10-31", "close": 24.56, "volume": 883096.0}, {"date": "2017-11-01", "close": 24.5, "volume": 1514446.0}, {"date": "2017-11-02", "close": 24.66, "volume": 606904.0}, {"date": "2017-11-03", "close": 24.61, "volume": 695100.0}, {"date": "2017-11-06", "close": 25.16, "volume": 1277812.0}, {"date": "2017-11-07", "close": 24.72, "volume": 815145.0}, {"date": "2017-11-08", "close": 24.81, "volume": 1315686.0}, {"date": "2017-11-09", "close": 24.11, "volume": 1968747.0}, {"date": "2017-11-10", "close": 23.32, "volume": 1320780.0}, {"date": "2017-11-13", "close": 23.16, "volume": 604905.0}, {"date": "2017-11-14", "close": 22.37, "volume": 1252276.0}, {"date": "2017-11-15", "close": 22.26, "volume": 1819995.0}, {"date": "2017-11-16", "close": 23.0, "volume": 750386.0}, {"date": "2017-11-17", "close": 22.98, "volume": 725437.0}, {"date": "2017-11-20", "close": 22.75, "volume": 555830.0}, {"date": "2017-11-21", "close": 22.96, "volume": 484241.0}, {"date": "2017-11-22", "close": 23.17, "volume": 706066.0}, {"date": "2017-11-24", "close": 23.01, "volume": 258379.0}, {"date": "2017-11-27", "close": 22.76, "volume": 503790.0}, {"date": "2017-11-28", "close": 22.58, "volume": 585413.0}, {"date": "2017-11-29", "close": 22.31, "volume": 785307.0}, {"date": "2017-11-30", "close": 22.69, "volume": 704494.0}, {"date": "2017-12-01", "close": 22.94, "volume": 617620.0}, {"date": "2017-12-04", "close": 22.99, "volume": 454563.0}, {"date": "2017-12-05", "close": 22.37, "volume": 1163105.0}, {"date": "2017-12-06", "close": 22.48, "volume": 1052723.0}, {"date": "2017-12-07", "close": 22.29, "volume": 619682.0}, {"date": "2017-12-08", "close": 22.07, "volume": 511232.0}, {"date": "2017-12-11", "close": 22.2, "volume": 1961844.0}, {"date": "2017-12-12", "close": 22.03, "volume": 899902.0}, {"date": "2017-12-13", "close": 21.81, "volume": 963073.0}, {"date": "2017-12-14", "close": 21.66, "volume": 745992.0}, {"date": "2017-12-15", "close": 21.0, "volume": 1533160.0}, {"date": "2017-12-18", "close": 21.1, "volume": 1079306.0}, {"date": "2017-12-19", "close": 21.01, "volume": 1011566.0}, {"date": "2017-12-20", "close": 21.58, "volume": 1644187.0}, {"date": "2017-12-21", "close": 22.04, "volume": 1548621.0}, {"date": "2017-12-22", "close": 22.07, "volume": 524510.0}, {"date": "2017-12-26", "close": 22.21, "volume": 1783778.0}, {"date": "2017-12-27", "close": 22.21, "volume": 662197.0}, {"date": "2017-12-28", "close": 22.35, "volume": 871514.0}, {"date": "2017-12-29", "close": 22.91, "volume": 766228.0}, {"date": "2018-01-02", "close": 23.64, "volume": 1451391.0}, {"date": "2018-01-03", "close": 23.6, "volume": 1437921.0}, {"date": "2018-01-04", "close": 23.29, "volume": 1281185.0}, {"date": "2018-01-05", "close": 23.01, "volume": 1550507.0}, {"date": "2018-01-08", "close": 23.75, "volume": 1117292.0}, {"date": "2018-01-09", "close": 23.76, "volume": 1198325.0}, {"date": "2018-01-10", "close": 23.93, "volume": 1237758.0}, {"date": "2018-01-11", "close": 24.73, "volume": 2405314.0}, {"date": "2018-01-12", "close": 25.05, "volume": 1930591.0}, {"date": "2018-01-16", "close": 25.27, "volume": 1575810.0}, {"date": "2018-01-17", "close": 25.18, "volume": 810198.0}, {"date": "2018-01-18", "close": 25.23, "volume": 854979.0}, {"date": "2018-01-19", "close": 24.99, "volume": 1343350.0}, {"date": "2018-01-22", "close": 25.28, "volume": 822511.0}, {"date": "2018-01-23", "close": 25.56, "volume": 1419278.0}, {"date": "2018-01-24", "close": 26.27, "volume": 1258003.0}, {"date": "2018-01-25", "close": 26.18, "volume": 900569.0}, {"date": "2018-01-26", "close": 25.9, "volume": 680820.0}, {"date": "2018-01-29", "close": 24.36, "volume": 3192207.0}, {"date": "2018-01-30", "close": 23.9, "volume": 1445462.0}, {"date": "2018-01-31", "close": 24.15, "volume": 1238263.0}, {"date": "2018-02-01", "close": 24.6, "volume": 1115866.0}, {"date": "2018-02-02", "close": 23.19, "volume": 1044071.0}, {"date": "2018-02-05", "close": 22.55, "volume": 1201731.0}, {"date": "2018-02-06", "close": 22.95, "volume": 1136622.0}, {"date": "2018-02-07", "close": 22.07, "volume": 1024782.0}, {"date": "2018-02-08", "close": 21.43, "volume": 1402108.0}, {"date": "2018-02-09", "close": 21.12, "volume": 1275172.0}, {"date": "2018-02-12", "close": 22.14, "volume": 947219.0}, {"date": "2018-02-13", "close": 22.79, "volume": 999116.0}, {"date": "2018-02-14", "close": 22.89, "volume": 1074191.0}, {"date": "2018-02-15", "close": 22.86, "volume": 1039796.0}, {"date": "2018-02-16", "close": 23.16, "volume": 1074707.0}, {"date": "2018-02-20", "close": 23.26, "volume": 759925.0}, {"date": "2018-02-21", "close": 23.19, "volume": 599245.0}, {"date": "2018-02-22", "close": 23.75, "volume": 1047758.0}, {"date": "2018-02-23", "close": 23.74, "volume": 477885.0}, {"date": "2018-02-26", "close": 24.0, "volume": 652704.0}, {"date": "2018-02-27", "close": 23.46, "volume": 1163104.0}, {"date": "2018-02-28", "close": 23.11, "volume": 685764.0}, {"date": "2018-03-01", "close": 22.85, "volume": 1036892.0}, {"date": "2018-03-02", "close": 22.52, "volume": 996746.0}, {"date": "2018-03-05", "close": 22.37, "volume": 987587.0}, {"date": "2018-03-06", "close": 22.5, "volume": 886337.0}, {"date": "2018-03-07", "close": 22.45, "volume": 552013.0}, {"date": "2018-03-08", "close": 22.36, "volume": 237223.0}, {"date": "2018-03-09", "close": 22.48, "volume": 697509.0}, {"date": "2018-03-12", "close": 22.03, "volume": 858393.0}, {"date": "2018-03-13", "close": 22.04, "volume": 994214.0}, {"date": "2018-03-14", "close": 21.61, "volume": 1105306.0}, {"date": "2018-03-15", "close": 21.63, "volume": 820735.0}, {"date": "2018-03-16", "close": 21.54, "volume": 538576.0}, {"date": "2018-03-19", "close": 21.21, "volume": 637085.0}, {"date": "2018-03-20", "close": 21.33, "volume": 658972.0}, {"date": "2018-03-21", "close": 21.91, "volume": 898467.0}, {"date": "2018-03-22", "close": 21.27, "volume": 581045.0}, {"date": "2018-03-23", "close": 20.89, "volume": 684081.0}, {"date": "2018-03-26", "close": 21.92, "volume": 1461803.0}, {"date": "2018-03-27", "close": 21.51, "volume": 652572.0}, {"date": "2018-03-28", "close": 21.41, "volume": 667679.0}, {"date": "2018-03-29", "close": 21.62, "volume": 359165.0}, {"date": "2018-04-02", "close": 21.29, "volume": 950145.0}, {"date": "2018-04-03", "close": 21.58, "volume": 927833.0}, {"date": "2018-04-04", "close": 21.27, "volume": 589278.0}, {"date": "2018-04-05", "close": 21.38, "volume": 423474.0}, {"date": "2018-04-06", "close": 21.13, "volume": 321249.0}, {"date": "2018-04-09", "close": 21.31, "volume": 485028.0}, {"date": "2018-04-10", "close": 21.91, "volume": 731931.0}, {"date": "2018-04-11", "close": 22.18, "volume": 781557.0}, {"date": "2018-04-12", "close": 22.33, "volume": 969887.0}, {"date": "2018-04-13", "close": 22.39, "volume": 374017.0}, {"date": "2018-04-16", "close": 22.03, "volume": 741101.0}, {"date": "2018-04-17", "close": 22.66, "volume": 1091608.0}, {"date": "2018-04-18", "close": 22.81, "volume": 607952.0}, {"date": "2018-04-19", "close": 23.02, "volume": 644354.0}, {"date": "2018-04-20", "close": 22.59, "volume": 767274.0}, {"date": "2018-04-23", "close": 22.77, "volume": 775141.0}, {"date": "2018-04-24", "close": 22.55, "volume": 962593.0}, {"date": "2018-04-25", "close": 22.39, "volume": 1066075.0}, {"date": "2018-04-26", "close": 22.09, "volume": 1252132.0}, {"date": "2018-04-27", "close": 22.01, "volume": 940946.0}, {"date": "2018-04-30", "close": 21.89, "volume": 771713.0}, {"date": "2018-05-01", "close": 21.58, "volume": 422536.0}, {"date": "2018-05-02", "close": 20.7, "volume": 1717832.0}, {"date": "2018-05-03", "close": 19.65, "volume": 2116488.0}, {"date": "2018-05-04", "close": 19.8, "volume": 2519504.0}, {"date": "2018-05-07", "close": 19.99, "volume": 1384863.0}, {"date": "2018-05-08", "close": 19.31, "volume": 4287840.0}, {"date": "2018-05-09", "close": 20.08, "volume": 2594849.0}, {"date": "2018-05-10", "close": 20.81, "volume": 2797731.0}, {"date": "2018-05-11", "close": 20.76, "volume": 1895971.0}, {"date": "2018-05-14", "close": 20.52, "volume": 1443797.0}, {"date": "2018-05-15", "close": 19.88, "volume": 2466881.0}, {"date": "2018-05-16", "close": 19.88, "volume": 2271073.0}, {"date": "2018-05-17", "close": 20.07, "volume": 1188436.0}, {"date": "2018-05-18", "close": 20.09, "volume": 751583.0}, {"date": "2018-05-21", "close": 20.08, "volume": 687123.0}, {"date": "2018-05-22", "close": 19.79, "volume": 1354744.0}, {"date": "2018-05-23", "close": 19.58, "volume": 960334.0}, {"date": "2018-05-24", "close": 19.13, "volume": 1168852.0}, {"date": "2018-05-25", "close": 19.0, "volume": 1378633.0}, {"date": "2018-05-29", "close": 18.8, "volume": 2810767.0}, {"date": "2018-05-30", "close": 18.2, "volume": 1323914.0}, {"date": "2018-05-31", "close": 18.16, "volume": 2162794.0}, {"date": "2018-06-01", "close": 18.1, "volume": 915729.0}, {"date": "2018-06-04", "close": 17.93, "volume": 981707.0}, {"date": "2018-06-05", "close": 18.21, "volume": 1560325.0}, {"date": "2018-06-06", "close": 17.58, "volume": 1978396.0}, {"date": "2018-06-07", "close": 18.03, "volume": 1405342.0}, {"date": "2018-06-08", "close": 18.09, "volume": 1824856.0}, {"date": "2018-06-11", "close": 17.99, "volume": 1135052.0}, {"date": "2018-06-12", "close": 17.72, "volume": 698480.0}, {"date": "2018-06-13", "close": 17.51, "volume": 892128.0}, {"date": "2018-06-14", "close": 16.96, "volume": 1537128.0}, {"date": "2018-06-15", "close": 16.81, "volume": 1027579.0}, {"date": "2018-06-18", "close": 16.22, "volume": 1810163.0}, {"date": "2018-06-19", "close": 16.59, "volume": 1327651.0}, {"date": "2018-06-20", "close": 16.88, "volume": 1680289.0}, {"date": "2018-06-21", "close": 17.04, "volume": 3381733.0}, {"date": "2018-06-22", "close": 16.74, "volume": 1166315.0}, {"date": "2018-06-25", "close": 15.48, "volume": 3174971.0}, {"date": "2018-06-26", "close": 15.35, "volume": 2065072.0}, {"date": "2018-06-27", "close": 14.3, "volume": 3913165.0}, {"date": "2018-06-28", "close": 14.09, "volume": 2848148.0}, {"date": "2018-06-29", "close": 13.58, "volume": 1755069.0}, {"date": "2018-07-02", "close": 13.17, "volume": 1963234.0}, {"date": "2018-07-03", "close": 14.38, "volume": 3371383.0}, {"date": "2018-07-05", "close": 14.81, "volume": 2685415.0}, {"date": "2018-07-06", "close": 14.67, "volume": 1754216.0}, {"date": "2018-07-09", "close": 15.25, "volume": 1087018.0}, {"date": "2018-07-10", "close": 15.11, "volume": 1834702.0}, {"date": "2018-07-11", "close": 14.79, "volume": 1085094.0}, {"date": "2018-07-12", "close": 15.13, "volume": 1032851.0}, {"date": "2018-07-13", "close": 15.06, "volume": 1159447.0}, {"date": "2018-07-16", "close": 15.05, "volume": 761086.0}, {"date": "2018-07-17", "close": 15.36, "volume": 887310.0}, {"date": "2018-07-18", "close": 15.54, "volume": 948741.0}, {"date": "2018-07-19", "close": 15.54, "volume": 1358028.0}, {"date": "2018-07-20", "close": 16.36, "volume": 2120632.0}, {"date": "2018-07-23", "close": 16.41, "volume": 732505.0}, {"date": "2018-07-24", "close": 17.1, "volume": 1429277.0}, {"date": "2018-07-25", "close": 17.22, "volume": 1175045.0}, {"date": "2018-07-26", "close": 16.72, "volume": 1167590.0}, {"date": "2018-07-27", "close": 16.7, "volume": 782283.0}, {"date": "2018-07-30", "close": 16.46, "volume": 965182.0}, {"date": "2018-07-31", "close": 16.6, "volume": 827336.0}, {"date": "2018-08-01", "close": 16.06, "volume": 1946380.0}, {"date": "2018-08-02", "close": 15.99, "volume": 790946.0}, {"date": "2018-08-03", "close": 16.54, "volume": 681117.0}, {"date": "2018-08-06", "close": 16.27, "volume": 529834.0}, {"date": "2018-08-07", "close": 16.01, "volume": 768035.0}, {"date": "2018-08-08", "close": 15.53, "volume": 1477762.0}, {"date": "2018-08-09", "close": 15.37, "volume": 994585.0}, {"date": "2018-08-10", "close": 15.2, "volume": 1380012.0}, {"date": "2018-08-13", "close": 14.8, "volume": 1498601.0}, {"date": "2018-08-14", "close": 15.3, "volume": 1171916.0}, {"date": "2018-08-15", "close": 15.01, "volume": 952368.0}, {"date": "2018-08-16", "close": 15.23, "volume": 1156335.0}, {"date": "2018-08-17", "close": 14.89, "volume": 1355485.0}, {"date": "2018-08-20", "close": 15.59, "volume": 926735.0}, {"date": "2018-08-21", "close": 15.53, "volume": 733551.0}, {"date": "2018-08-22", "close": 16.12, "volume": 611809.0}, {"date": "2018-08-23", "close": 16.05, "volume": 816178.0}, {"date": "2018-08-24", "close": 15.47, "volume": 1153727.0}, {"date": "2018-08-27", "close": 15.93, "volume": 763597.0}, {"date": "2018-08-28", "close": 15.63, "volume": 1204427.0}, {"date": "2018-08-29", "close": 15.37, "volume": 1760668.0}, {"date": "2018-08-30", "close": 14.01, "volume": 4919680.0}, {"date": "2018-08-31", "close": 15.13, "volume": 3528531.0}, {"date": "2018-09-04", "close": 14.43, "volume": 1466977.0}, {"date": "2018-09-05", "close": 14.92, "volume": 1785454.0}, {"date": "2018-09-06", "close": 15.29, "volume": 1299356.0}, {"date": "2018-09-07", "close": 15.46, "volume": 973517.0}, {"date": "2018-09-10", "close": 14.82, "volume": 430731.0}, {"date": "2018-09-11", "close": 14.67, "volume": 641878.0}, {"date": "2018-09-12", "close": 14.84, "volume": 1311239.0}, {"date": "2018-09-13", "close": 14.88, "volume": 770950.0}, {"date": "2018-09-14", "close": 14.9, "volume": 867387.0}, {"date": "2018-09-17", "close": 14.98, "volume": 632955.0}, {"date": "2018-09-18", "close": 15.87, "volume": 992316.0}, {"date": "2018-09-19", "close": 16.43, "volume": 1571487.0}, {"date": "2018-09-20", "close": 17.14, "volume": 2339670.0}, {"date": "2018-09-21", "close": 17.04, "volume": 1633944.0}, {"date": "2018-09-24", "close": 16.5, "volume": 1044887.0}, {"date": "2018-09-25", "close": 16.54, "volume": 1394546.0}, {"date": "2018-09-26", "close": 16.25, "volume": 1185835.0}, {"date": "2018-09-27", "close": 16.05, "volume": 1465522.0}, {"date": "2018-09-28", "close": 15.45, "volume": 1105835.0}, {"date": "2018-10-01", "close": 15.2, "volume": 1558717.0}, {"date": "2018-10-02", "close": 15.68, "volume": 1231502.0}, {"date": "2018-10-03", "close": 15.66, "volume": 1015462.0}, {"date": "2018-10-04", "close": 14.83, "volume": 1808214.0}, {"date": "2018-10-05", "close": 14.56, "volume": 1162631.0}, {"date": "2018-10-08", "close": 15.15, "volume": 955393.0}, {"date": "2018-10-09", "close": 15.23, "volume": 694409.0}, {"date": "2018-10-10", "close": 14.56, "volume": 655992.0}, {"date": "2018-10-11", "close": 14.14, "volume": 1231352.0}, {"date": "2018-10-12", "close": 14.74, "volume": 746974.0}, {"date": "2018-10-15", "close": 14.64, "volume": 592458.0}, {"date": "2018-10-16", "close": 14.67, "volume": 1048426.0}, {"date": "2018-10-17", "close": 14.62, "volume": 625241.0}, {"date": "2018-10-18", "close": 14.29, "volume": 562152.0}, {"date": "2018-10-19", "close": 14.32, "volume": 538010.0}, {"date": "2018-10-22", "close": 14.1, "volume": 1251543.0}, {"date": "2018-10-23", "close": 13.99, "volume": 904137.0}, {"date": "2018-10-24", "close": 13.4, "volume": 1203571.0}, {"date": "2018-10-25", "close": 14.49, "volume": 1096394.0}, {"date": "2018-10-26", "close": 15.12, "volume": 1198372.0}, {"date": "2018-10-29", "close": 14.75, "volume": 1264151.0}, {"date": "2018-10-30", "close": 14.87, "volume": 654818.0}, {"date": "2018-10-31", "close": 15.0, "volume": 1548725.0}, {"date": "2018-11-01", "close": 15.68, "volume": 1499420.0}, {"date": "2018-11-02", "close": 15.76, "volume": 1140576.0}, {"date": "2018-11-05", "close": 16.07, "volume": 764932.0}, {"date": "2018-11-06", "close": 16.02, "volume": 523864.0}, {"date": "2018-11-07", "close": 16.3, "volume": 803010.0}, {"date": "2018-11-08", "close": 15.73, "volume": 659676.0}, {"date": "2018-11-09", "close": 15.44, "volume": 613470.0}, {"date": "2018-11-12", "close": 15.54, "volume": 742986.0}, {"date": "2018-11-13", "close": 14.96, "volume": 1180646.0}, {"date": "2018-11-14", "close": 15.52, "volume": 728422.0}, {"date": "2018-11-15", "close": 15.91, "volume": 871586.0}, {"date": "2018-11-16", "close": 15.92, "volume": 945668.0}, {"date": "2018-11-19", "close": 15.72, "volume": 601299.0}, {"date": "2018-11-20", "close": 14.88, "volume": 1020671.0}, {"date": "2018-11-21", "close": 15.19, "volume": 387557.0}, {"date": "2018-11-23", "close": 14.9, "volume": 325394.0}, {"date": "2018-11-26", "close": 14.67, "volume": 529723.0}, {"date": "2018-11-27", "close": 14.58, "volume": 430802.0}, {"date": "2018-11-28", "close": 14.9, "volume": 916688.0}, {"date": "2018-11-29", "close": 15.23, "volume": 545604.0}, {"date": "2018-11-30", "close": 14.97, "volume": 931755.0}, {"date": "2018-12-03", "close": 15.64, "volume": 1177492.0}, {"date": "2018-12-04", "close": 15.75, "volume": 906685.0}, {"date": "2018-12-06", "close": 15.23, "volume": 730016.0}, {"date": "2018-12-07", "close": 14.99, "volume": 542914.0}, {"date": "2018-12-10", "close": 14.54, "volume": 841635.0}, {"date": "2018-12-11", "close": 14.34, "volume": 767900.0}, {"date": "2018-12-12", "close": 14.41, "volume": 842168.0}, {"date": "2018-12-13", "close": 14.36, "volume": 463666.0}, {"date": "2018-12-14", "close": 14.39, "volume": 678643.0}, {"date": "2018-12-17", "close": 13.66, "volume": 1126980.0}, {"date": "2018-12-18", "close": 13.33, "volume": 1184052.0}, {"date": "2018-12-19", "close": 13.08, "volume": 1213594.0}, {"date": "2018-12-20", "close": 12.76, "volume": 1430244.0}, {"date": "2018-12-21", "close": 12.63, "volume": 1034009.0}, {"date": "2018-12-24", "close": 12.31, "volume": 472602.0}, {"date": "2018-12-26", "close": 13.13, "volume": 1031373.0}, {"date": "2018-12-27", "close": 13.27, "volume": 886203.0}, {"date": "2018-12-28", "close": 13.07, "volume": 816200.0}, {"date": "2018-12-31", "close": 13.39, "volume": 634772.0}, {"date": "2019-01-02", "close": 13.72, "volume": 904251.0}, {"date": "2019-01-03", "close": 13.76, "volume": 1238423.0}, {"date": "2019-01-04", "close": 14.43, "volume": 1739037.0}, {"date": "2019-01-07", "close": 14.53, "volume": 2120507.0}, {"date": "2019-01-08", "close": 14.23, "volume": 2135400.0}, {"date": "2019-01-09", "close": 14.42, "volume": 3158024.0}, {"date": "2019-01-10", "close": 14.46, "volume": 4449032.0}, {"date": "2019-01-11", "close": 14.68, "volume": 3354460.0}, {"date": "2019-01-14", "close": 14.61, "volume": 946475.0}, {"date": "2019-01-15", "close": 14.51, "volume": 1016936.0}, {"date": "2019-01-16", "close": 14.7, "volume": 2919915.0}, {"date": "2019-01-17", "close": 14.96, "volume": 1548360.0}, {"date": "2019-01-18", "close": 15.4, "volume": 2838866.0}, {"date": "2019-01-22", "close": 15.41, "volume": 2151088.0}, {"date": "2019-01-23", "close": 15.26, "volume": 740755.0}, {"date": "2019-01-24", "close": 15.66, "volume": 1974291.0}, {"date": "2019-01-25", "close": 15.63, "volume": 538930.0}, {"date": "2019-01-28", "close": 15.36, "volume": 776616.0}, {"date": "2019-01-29", "close": 15.67, "volume": 1128779.0}, {"date": "2019-01-30", "close": 15.9, "volume": 921286.0}, {"date": "2019-01-31", "close": 16.35, "volume": 1371575.0}, {"date": "2019-02-01", "close": 16.5, "volume": 875625.0}, {"date": "2019-02-04", "close": 16.6, "volume": 1447324.0}, {"date": "2019-02-05", "close": 16.57, "volume": 788099.0}, {"date": "2019-02-06", "close": 16.11, "volume": 574405.0}, {"date": "2019-02-07", "close": 15.56, "volume": 1245810.0}, {"date": "2019-02-08", "close": 15.61, "volume": 832381.0}, {"date": "2019-02-11", "close": 15.43, "volume": 907380.0}, {"date": "2019-02-12", "close": 15.83, "volume": 812161.0}, {"date": "2019-02-13", "close": 15.68, "volume": 1266559.0}, {"date": "2019-02-14", "close": 15.73, "volume": 344373.0}, {"date": "2019-02-15", "close": 15.47, "volume": 798147.0}, {"date": "2019-02-19", "close": 14.99, "volume": 1367050.0}, {"date": "2019-02-20", "close": 14.65, "volume": 897032.0}, {"date": "2019-02-21", "close": 14.58, "volume": 669244.0}, {"date": "2019-02-22", "close": 14.94, "volume": 815097.0}, {"date": "2019-02-25", "close": 14.61, "volume": 576468.0}, {"date": "2019-02-26", "close": 14.47, "volume": 546648.0}, {"date": "2019-02-27", "close": 14.5, "volume": 758167.0}, {"date": "2019-02-28", "close": 14.14, "volume": 1251850.0}, {"date": "2019-03-01", "close": 13.74, "volume": 1572155.0}, {"date": "2019-03-04", "close": 13.31, "volume": 1773770.0}, {"date": "2019-03-05", "close": 13.01, "volume": 1899548.0}, {"date": "2019-03-06", "close": 12.65, "volume": 3778598.0}, {"date": "2019-03-07", "close": 12.74, "volume": 3558828.0}, {"date": "2019-03-08", "close": 12.84, "volume": 2438724.0}, {"date": "2019-03-11", "close": 13.63, "volume": 2222393.0}, {"date": "2019-03-12", "close": 13.78, "volume": 2046458.0}, {"date": "2019-03-13", "close": 14.01, "volume": 1567269.0}, {"date": "2019-03-14", "close": 14.0, "volume": 1142381.0}, {"date": "2019-03-15", "close": 14.33, "volume": 2082871.0}, {"date": "2019-03-18", "close": 14.69, "volume": 1437819.0}, {"date": "2019-03-19", "close": 14.31, "volume": 1375050.0}, {"date": "2019-03-20", "close": 14.47, "volume": 1444325.0}, {"date": "2019-03-21", "close": 14.41, "volume": 1245479.0}, {"date": "2019-03-22", "close": 13.76, "volume": 2056240.0}, {"date": "2019-03-25", "close": 13.84, "volume": 1479065.0}, {"date": "2019-03-26", "close": 13.76, "volume": 1788047.0}, {"date": "2019-03-27", "close": 13.38, "volume": 1636938.0}, {"date": "2019-03-28", "close": 13.69, "volume": 719501.0}, {"date": "2019-03-29", "close": 14.01, "volume": 2711136.0}, {"date": "2019-04-01", "close": 14.45, "volume": 1158342.0}, {"date": "2019-04-02", "close": 14.32, "volume": 532294.0}, {"date": "2019-04-03", "close": 14.43, "volume": 1261210.0}, {"date": "2019-04-04", "close": 14.48, "volume": 1715943.0}, {"date": "2019-04-05", "close": 14.57, "volume": 1454788.0}, {"date": "2019-04-08", "close": 15.07, "volume": 1746246.0}, {"date": "2019-04-09", "close": 14.73, "volume": 1684813.0}, {"date": "2019-04-10", "close": 14.99, "volume": 1474071.0}, {"date": "2019-04-11", "close": 14.79, "volume": 1248801.0}, {"date": "2019-04-12", "close": 14.74, "volume": 819756.0}, {"date": "2019-04-15", "close": 14.94, "volume": 1197202.0}, {"date": "2019-04-16", "close": 14.91, "volume": 722564.0}, {"date": "2019-04-17", "close": 14.84, "volume": 2339892.0}, {"date": "2019-04-18", "close": 14.39, "volume": 919768.0}, {"date": "2019-04-22", "close": 14.41, "volume": 839221.0}, {"date": "2019-04-23", "close": 14.88, "volume": 1419028.0}, {"date": "2019-04-24", "close": 14.03, "volume": 2892746.0}, {"date": "2019-04-25", "close": 13.7, "volume": 3561064.0}, {"date": "2019-04-26", "close": 13.14, "volume": 1917912.0}, {"date": "2019-04-29", "close": 13.22, "volume": 1223982.0}, {"date": "2019-04-30", "close": 13.53, "volume": 947918.0}, {"date": "2019-05-01", "close": 13.44, "volume": 1036675.0}, {"date": "2019-05-02", "close": 13.62, "volume": 1052586.0}, {"date": "2019-05-03", "close": 14.42, "volume": 2058881.0}, {"date": "2019-05-06", "close": 14.69, "volume": 2981633.0}, {"date": "2019-05-07", "close": 14.66, "volume": 2253871.0}, {"date": "2019-05-08", "close": 14.94, "volume": 1598458.0}, {"date": "2019-05-09", "close": 15.0, "volume": 2282508.0}, {"date": "2019-05-10", "close": 14.63, "volume": 1282961.0}, {"date": "2019-05-13", "close": 14.04, "volume": 1282705.0}, {"date": "2019-05-14", "close": 14.55, "volume": 1568179.0}, {"date": "2019-05-15", "close": 15.14, "volume": 1710306.0}, {"date": "2019-05-16", "close": 15.51, "volume": 1708518.0}, {"date": "2019-05-17", "close": 15.37, "volume": 2096255.0}, {"date": "2019-05-20", "close": 15.35, "volume": 1974489.0}, {"date": "2019-05-21", "close": 15.27, "volume": 1951942.0}, {"date": "2019-05-22", "close": 15.31, "volume": 1758887.0}, {"date": "2019-05-23", "close": 14.89, "volume": 2253344.0}, {"date": "2019-05-24", "close": 15.41, "volume": 2663977.0}, {"date": "2019-05-28", "close": 15.71, "volume": 26814440.0}, {"date": "2019-05-29", "close": 14.94, "volume": 4279258.0}, {"date": "2019-05-30", "close": 14.87, "volume": 1455894.0}, {"date": "2019-05-31", "close": 14.83, "volume": 1144367.0}, {"date": "2019-06-03", "close": 14.97, "volume": 1471930.0}, {"date": "2019-06-04", "close": 15.13, "volume": 2318794.0}, {"date": "2019-06-05", "close": 15.06, "volume": 947683.0}, {"date": "2019-06-06", "close": 15.23, "volume": 868158.0}, {"date": "2019-06-07", "close": 15.64, "volume": 1189174.0}, {"date": "2019-06-10", "close": 16.13, "volume": 2195573.0}, {"date": "2019-06-11", "close": 16.75, "volume": 2709287.0}, {"date": "2019-06-12", "close": 17.22, "volume": 5232431.0}, {"date": "2019-06-13", "close": 17.14, "volume": 2625326.0}, {"date": "2019-06-14", "close": 17.0, "volume": 1661064.0}, {"date": "2019-06-17", "close": 17.28, "volume": 1302308.0}, {"date": "2019-06-18", "close": 17.7, "volume": 2335044.0}, {"date": "2019-06-19", "close": 17.65, "volume": 1244601.0}, {"date": "2019-06-20", "close": 18.25, "volume": 1444080.0}, {"date": "2019-06-21", "close": 18.22, "volume": 2048437.0}, {"date": "2019-06-24", "close": 18.23, "volume": 1607335.0}, {"date": "2019-06-25", "close": 18.15, "volume": 1226766.0}, {"date": "2019-06-26", "close": 18.19, "volume": 1646795.0}, {"date": "2019-06-27", "close": 18.3, "volume": 1240577.0}, {"date": "2019-06-28", "close": 18.21, "volume": 1162572.0}, {"date": "2019-07-01", "close": 18.5, "volume": 1719752.0}, {"date": "2019-07-02", "close": 18.1, "volume": 1405651.0}, {"date": "2019-07-03", "close": 18.25, "volume": 632819.0}, {"date": "2019-07-05", "close": 18.15, "volume": 886424.0}, {"date": "2019-07-08", "close": 18.13, "volume": 857730.0}, {"date": "2019-07-09", "close": 18.16, "volume": 706503.0}, {"date": "2019-07-10", "close": 18.45, "volume": 1663529.0}, {"date": "2019-07-11", "close": 18.43, "volume": 699776.0}, {"date": "2019-07-12", "close": 18.44, "volume": 669934.0}, {"date": "2019-07-15", "close": 18.09, "volume": 815719.0}, {"date": "2019-07-16", "close": 18.12, "volume": 1363388.0}, {"date": "2019-07-17", "close": 17.96, "volume": 732572.0}, {"date": "2019-07-18", "close": 17.73, "volume": 1619920.0}, {"date": "2019-07-19", "close": 17.29, "volume": 1262073.0}, {"date": "2019-07-22", "close": 16.99, "volume": 1236651.0}, {"date": "2019-07-23", "close": 16.78, "volume": 923579.0}, {"date": "2019-07-24", "close": 16.87, "volume": 1199607.0}, {"date": "2019-07-25", "close": 16.64, "volume": 909345.0}, {"date": "2019-07-26", "close": 16.81, "volume": 734190.0}, {"date": "2019-07-29", "close": 16.94, "volume": 1018664.0}, {"date": "2019-07-30", "close": 16.7, "volume": 649722.0}, {"date": "2019-07-31", "close": 16.45, "volume": 1592695.0}, {"date": "2019-08-01", "close": 16.02, "volume": 1232081.0}, {"date": "2019-08-02", "close": 15.88, "volume": 780505.0}, {"date": "2019-08-05", "close": 15.48, "volume": 1483948.0}, {"date": "2019-08-06", "close": 15.65, "volume": 1160052.0}, {"date": "2019-08-07", "close": 15.85, "volume": 2182366.0}, {"date": "2019-08-08", "close": 15.63, "volume": 1599977.0}, {"date": "2019-08-09", "close": 16.68, "volume": 2262587.0}, {"date": "2019-08-12", "close": 11.0, "volume": 19426910.0}, {"date": "2019-08-13", "close": 11.35, "volume": 5517069.0}, {"date": "2019-08-14", "close": 10.36, "volume": 5048332.0}, {"date": "2019-08-15", "close": 10.52, "volume": 6520386.0}, {"date": "2019-08-16", "close": 10.56, "volume": 3402399.0}, {"date": "2019-08-19", "close": 9.78, "volume": 4062505.0}, {"date": "2019-08-20", "close": 9.65, "volume": 3330948.0}, {"date": "2019-08-21", "close": 10.0, "volume": 2254508.0}, {"date": "2019-08-22", "close": 9.75, "volume": 2445318.0}, {"date": "2019-08-23", "close": 9.62, "volume": 3124514.0}, {"date": "2019-08-26", "close": 9.42, "volume": 2190819.0}, {"date": "2019-08-27", "close": 8.92, "volume": 4545555.0}, {"date": "2019-08-28", "close": 8.78, "volume": 17371880.0}, {"date": "2019-08-29", "close": 8.9, "volume": 8410625.0}, {"date": "2019-08-30", "close": 8.56, "volume": 3304783.0}, {"date": "2019-09-03", "close": 8.13, "volume": 5761148.0}, {"date": "2019-09-04", "close": 8.47, "volume": 15253010.0}, {"date": "2019-09-05", "close": 9.25, "volume": 12136800.0}, {"date": "2019-09-06", "close": 9.26, "volume": 13678640.0}, {"date": "2019-09-09", "close": 8.91, "volume": 11774150.0}, {"date": "2019-09-10", "close": 8.96, "volume": 4025391.0}, {"date": "2019-09-11", "close": 8.85, "volume": 4077607.0}, {"date": "2019-09-12", "close": 8.69, "volume": 2255033.0}, {"date": "2019-09-13", "close": 8.62, "volume": 2333022.0}, {"date": "2019-09-16", "close": 8.97, "volume": 4024514.0}, {"date": "2019-09-17", "close": 8.72, "volume": 2229459.0}, {"date": "2019-09-18", "close": 8.8, "volume": 2880300.0}, {"date": "2019-09-19", "close": 9.23, "volume": 3124564.0}, {"date": "2019-09-20", "close": 9.18, "volume": 2652155.0}, {"date": "2019-09-23", "close": 8.99, "volume": 993703.0}, {"date": "2019-09-24", "close": 8.92, "volume": 1054729.0}, {"date": "2019-09-25", "close": 9.08, "volume": 1758083.0}, {"date": "2019-09-26", "close": 9.1, "volume": 1268272.0}, {"date": "2019-09-27", "close": 9.46, "volume": 2293990.0}, {"date": "2019-09-30", "close": 9.25, "volume": 1620251.0}, {"date": "2019-10-01", "close": 9.29, "volume": 1821864.0}, {"date": "2019-10-02", "close": 9.45, "volume": 1696955.0}, {"date": "2019-10-03", "close": 9.41, "volume": 1383023.0}, {"date": "2019-10-04", "close": 9.63, "volume": 1686934.0}, {"date": "2019-10-07", "close": 9.5, "volume": 1555829.0}, {"date": "2019-10-08", "close": 9.28, "volume": 1831178.0}, {"date": "2019-10-09", "close": 9.24, "volume": 1897500.0}, {"date": "2019-10-10", "close": 9.5, "volume": 1684187.0}, {"date": "2019-10-11", "close": 9.29, "volume": 2271181.0}, {"date": "2019-10-14", "close": 9.13, "volume": 1015341.0}, {"date": "2019-10-15", "close": 9.24, "volume": 688289.0}, {"date": "2019-10-16", "close": 9.1, "volume": 957812.0}, {"date": "2019-10-17", "close": 9.24, "volume": 1465961.0}, {"date": "2019-10-18", "close": 9.12, "volume": 1816552.0}, {"date": "2019-10-21", "close": 9.25, "volume": 1063400.0}, {"date": "2019-10-22", "close": 9.07, "volume": 1581990.0}, {"date": "2019-10-23", "close": 9.15, "volume": 2898950.0}, {"date": "2019-10-24", "close": 9.31, "volume": 1744682.0}, {"date": "2019-10-25", "close": 9.47, "volume": 2892479.0}, {"date": "2019-10-28", "close": 9.02, "volume": 2619845.0}, {"date": "2019-10-29", "close": 9.41, "volume": 1955809.0}, {"date": "2019-10-30", "close": 9.48, "volume": 1672069.0}, {"date": "2019-10-31", "close": 9.36, "volume": 1936832.0}, {"date": "2019-11-01", "close": 9.48, "volume": 2861667.0}, {"date": "2019-11-04", "close": 9.75, "volume": 3924448.0}, {"date": "2019-11-05", "close": 9.84, "volume": 1808994.0}, {"date": "2019-11-06", "close": 9.34, "volume": 2534759.0}, {"date": "2019-11-07", "close": 9.5, "volume": 2362373.0}, {"date": "2019-11-08", "close": 9.42, "volume": 1392636.0}, {"date": "2019-11-11", "close": 9.32, "volume": 815847.0}, {"date": "2019-11-12", "close": 9.1, "volume": 1785533.0}, {"date": "2019-11-13", "close": 8.96, "volume": 1571285.0}, {"date": "2019-11-14", "close": 9.0, "volume": 1646204.0}, {"date": "2019-11-15", "close": 9.24, "volume": 1021578.0}, {"date": "2019-11-18", "close": 8.91, "volume": 1615708.0}, {"date": "2019-11-19", "close": 8.98, "volume": 1682824.0}, {"date": "2019-11-20", "close": 9.2, "volume": 1516126.0}, {"date": "2019-11-21", "close": 9.19, "volume": 812715.0}, {"date": "2019-11-22", "close": 9.44, "volume": 1560409.0}, {"date": "2019-11-25", "close": 9.52, "volume": 1721378.0}, {"date": "2019-11-26", "close": 9.41, "volume": 2419384.0}, {"date": "2019-11-27", "close": 9.68, "volume": 1478472.0}, {"date": "2019-11-29", "close": 9.61, "volume": 595740.0}, {"date": "2019-12-02", "close": 9.34, "volume": 1397159.0}, {"date": "2019-12-03", "close": 9.09, "volume": 2131987.0}, {"date": "2019-12-04", "close": 9.45, "volume": 1471031.0}, {"date": "2019-12-05", "close": 9.33, "volume": 999355.0}, {"date": "2019-12-06", "close": 9.66, "volume": 2542876.0}, {"date": "2019-12-09", "close": 10.16, "volume": 3924908.0}, {"date": "2019-12-10", "close": 9.85, "volume": 2424553.0}, {"date": "2019-12-11", "close": 9.77, "volume": 1364723.0}, {"date": "2019-12-12", "close": 10.19, "volume": 2065329.0}, {"date": "2019-12-13", "close": 10.37, "volume": 2964832.0}, {"date": "2019-12-16", "close": 10.27, "volume": 1721203.0}, {"date": "2019-12-17", "close": 10.29, "volume": 2127804.0}, {"date": "2019-12-18", "close": 10.7, "volume": 3844200.0}, {"date": "2019-12-19", "close": 10.66, "volume": 3733034.0}, {"date": "2019-12-20", "close": 11.01, "volume": 4402915.0}, {"date": "2019-12-23", "close": 11.32, "volume": 4483039.0}, {"date": "2019-12-24", "close": 11.61, "volume": 2428058.0}, {"date": "2019-12-26", "close": 11.85, "volume": 4594176.0}, {"date": "2019-12-27", "close": 11.82, "volume": 3983637.0}, {"date": "2019-12-30", "close": 11.56, "volume": 2407433.0}, {"date": "2019-12-31", "close": 11.58, "volume": 1142847.0}, {"date": "2020-01-02", "close": 11.26, "volume": 2877646.0}, {"date": "2020-01-03", "close": 11.16, "volume": 2751903.0}, {"date": "2020-01-06", "close": 11.14, "volume": 1924222.0}, {"date": "2020-01-07", "close": 10.91, "volume": 1530676.0}, {"date": "2020-01-08", "close": 10.98, "volume": 2080977.0}, {"date": "2020-01-09", "close": 10.99, "volume": 1503814.0}, {"date": "2020-01-10", "close": 10.66, "volume": 1574174.0}, {"date": "2020-01-13", "close": 10.65, "volume": 1309143.0}, {"date": "2020-01-14", "close": 10.64, "volume": 1220806.0}, {"date": "2020-01-15", "close": 10.38, "volume": 1266925.0}, {"date": "2020-01-16", "close": 10.35, "volume": 1564625.0}, {"date": "2020-01-17", "close": 10.32, "volume": 1749518.0}, {"date": "2020-01-21", "close": 9.82, "volume": 1955222.0}, {"date": "2020-01-22", "close": 9.95, "volume": 1896792.0}, {"date": "2020-01-23", "close": 9.76, "volume": 1888065.0}, {"date": "2020-01-24", "close": 9.66, "volume": 1066194.0}, {"date": "2020-01-27", "close": 9.37, "volume": 1742175.0}, {"date": "2020-01-28", "close": 9.42, "volume": 1086213.0}, {"date": "2020-01-29", "close": 9.58, "volume": 2591198.0}, {"date": "2020-01-30", "close": 9.61, "volume": 1215244.0}, {"date": "2020-01-31", "close": 9.39, "volume": 1200388.0}, {"date": "2020-02-03", "close": 9.68, "volume": 1500741.0}, {"date": "2020-02-04", "close": 9.7, "volume": 2015863.0}, {"date": "2020-02-05", "close": 9.85, "volume": 682365.0}, {"date": "2020-02-06", "close": 9.85, "volume": 680843.0}, {"date": "2020-02-07", "close": 9.86, "volume": 735415.0}, {"date": "2020-02-10", "close": 9.9, "volume": 799983.0}, {"date": "2020-02-11", "close": 9.56, "volume": 1473014.0}, {"date": "2020-02-12", "close": 9.43, "volume": 1494065.0}, {"date": "2020-02-13", "close": 9.21, "volume": 1615029.0}, {"date": "2020-02-14", "close": 9.48, "volume": 987907.0}, {"date": "2020-02-18", "close": 9.48, "volume": 854956.0}, {"date": "2020-02-19", "close": 9.65, "volume": 730291.0}, {"date": "2020-02-20", "close": 9.7, "volume": 1275965.0}, {"date": "2020-02-21", "close": 9.59, "volume": 843698.0}, {"date": "2020-02-24", "close": 9.12, "volume": 1105527.0}, {"date": "2020-02-25", "close": 8.5, "volume": 2646637.0}, {"date": "2020-02-26", "close": 8.57, "volume": 2803459.0}, {"date": "2020-02-27", "close": 8.2, "volume": 2877520.0}, {"date": "2020-02-28", "close": 7.99, "volume": 2787114.0}, {"date": "2020-03-02", "close": 8.04, "volume": 2507380.0}, {"date": "2020-03-03", "close": 8.1, "volume": 2797969.0}, {"date": "2020-03-04", "close": 8.24, "volume": 2138296.0}, {"date": "2020-03-05", "close": 7.75, "volume": 2775114.0}, {"date": "2020-03-06", "close": 7.3, "volume": 2787404.0}, {"date": "2020-03-09", "close": 5.26, "volume": 6518348.0}, {"date": "2020-03-10", "close": 6.08, "volume": 5236355.0}, {"date": "2020-03-11", "close": 5.41, "volume": 2444307.0}, {"date": "2020-03-12", "close": 4.65, "volume": 3465588.0}, {"date": "2020-03-13", "close": 4.5, "volume": 3454971.0}, {"date": "2020-03-16", "close": 3.82, "volume": 4820487.0}, {"date": "2020-03-17", "close": 3.51, "volume": 4097568.0}, {"date": "2020-03-18", "close": 2.57, "volume": 6563464.0}, {"date": "2020-03-19", "close": 3.05, "volume": 3577562.0}, {"date": "2020-03-20", "close": 3.5, "volume": 4451712.0}, {"date": "2020-03-23", "close": 3.4, "volume": 2169762.0}, {"date": "2020-03-24", "close": 3.93, "volume": 2396228.0}, {"date": "2020-03-25", "close": 4.23, "volume": 3026158.0}, {"date": "2020-03-26", "close": 4.13, "volume": 2499646.0}, {"date": "2020-03-27", "close": 3.85, "volume": 2019783.0}, {"date": "2020-03-30", "close": 4.04, "volume": 1407649.0}, {"date": "2020-03-31", "close": 4.17, "volume": 1419680.0}, {"date": "2020-04-01", "close": 4.07, "volume": 1298840.0}, {"date": "2020-04-02", "close": 4.36, "volume": 2506901.0}, {"date": "2020-04-03", "close": 4.36, "volume": 1236928.0}, {"date": "2020-04-06", "close": 4.26, "volume": 1584997.0}, {"date": "2020-04-07", "close": 4.13, "volume": 2552499.0}, {"date": "2020-04-08", "close": 4.23, "volume": 1490659.0}, {"date": "2020-04-09", "close": 4.2, "volume": 1673271.0}, {"date": "2020-04-13", "close": 4.0, "volume": 1718289.0}, {"date": "2020-04-14", "close": 4.0, "volume": 1362982.0}, {"date": "2020-04-15", "close": 3.96, "volume": 2155323.0}, {"date": "2020-04-16", "close": 3.9, "volume": 1693797.0}, {"date": "2020-04-17", "close": 3.88, "volume": 1731622.0}, {"date": "2020-04-20", "close": 3.77, "volume": 2722205.0}, {"date": "2020-04-21", "close": 3.45, "volume": 2832006.0}, {"date": "2020-04-22", "close": 3.51, "volume": 2970042.0}, {"date": "2020-04-23", "close": 3.51, "volume": 2259486.0}, {"date": "2020-04-24", "close": 3.3, "volume": 2656195.0}, {"date": "2020-04-27", "close": 3.3, "volume": 1476886.0}, {"date": "2020-04-28", "close": 3.76, "volume": 3973726.0}, {"date": "2020-04-29", "close": 4.06, "volume": 2933665.0}, {"date": "2020-04-30", "close": 3.84, "volume": 2846251.0}, {"date": "2020-05-01", "close": 3.54, "volume": 1460751.0}, {"date": "2020-05-04", "close": 3.71, "volume": 1134891.0}, {"date": "2020-05-05", "close": 3.66, "volume": 2511660.0}, {"date": "2020-05-06", "close": 3.61, "volume": 3083827.0}, {"date": "2020-05-07", "close": 3.85, "volume": 2576071.0}, {"date": "2020-05-08", "close": 4.05, "volume": 2717889.0}, {"date": "2020-05-11", "close": 4.11, "volume": 2150366.0}, {"date": "2020-05-12", "close": 4.27, "volume": 3941204.0}, {"date": "2020-05-13", "close": 3.82, "volume": 2975387.0}, {"date": "2020-05-14", "close": 4.07, "volume": 2315497.0}, {"date": "2020-05-15", "close": 4.14, "volume": 1697403.0}, {"date": "2020-05-18", "close": 4.34, "volume": 1964648.0}, {"date": "2020-05-19", "close": 4.39, "volume": 2368599.0}, {"date": "2020-05-20", "close": 4.39, "volume": 3015797.0}, {"date": "2020-05-21", "close": 4.62, "volume": 3352043.0}, {"date": "2020-05-22", "close": 4.72, "volume": 1405337.0}, {"date": "2020-05-26", "close": 4.93, "volume": 2047365.0}, {"date": "2020-05-27", "close": 5.29, "volume": 1758558.0}, {"date": "2020-05-28", "close": 4.91, "volume": 1852054.0}, {"date": "2020-05-29", "close": 5.04, "volume": 5304990.0}, {"date": "2020-06-01", "close": 5.09, "volume": 2496831.0}, {"date": "2020-06-02", "close": 5.43, "volume": 2868442.0}, {"date": "2020-06-03", "close": 5.72, "volume": 2854429.0}, {"date": "2020-06-04", "close": 5.78, "volume": 2351587.0}, {"date": "2020-06-05", "close": 5.74, "volume": 2626768.0}, {"date": "2020-06-08", "close": 6.57, "volume": 3234308.0}, {"date": "2020-06-09", "close": 6.44, "volume": 3390694.0}, {"date": "2020-06-10", "close": 6.27, "volume": 3246556.0}, {"date": "2020-06-11", "close": 5.7, "volume": 3401233.0}, {"date": "2020-06-12", "close": 6.06, "volume": 2336485.0}, {"date": "2020-06-15", "close": 5.79, "volume": 2030436.0}, {"date": "2020-06-16", "close": 5.8, "volume": 2111282.0}, {"date": "2020-06-17", "close": 5.74, "volume": 1359124.0}, {"date": "2020-06-18", "close": 5.35, "volume": 2683708.0}, {"date": "2020-06-19", "close": 5.57, "volume": 1819796.0}, {"date": "2020-06-22", "close": 5.38, "volume": 1635388.0}, {"date": "2020-06-23", "close": 5.56, "volume": 1110602.0}, {"date": "2020-06-24", "close": 5.46, "volume": 1292480.0}, {"date": "2020-06-25", "close": 5.77, "volume": 1221160.0}, {"date": "2020-06-26", "close": 5.7, "volume": 1692168.0}, {"date": "2020-06-29", "close": 5.85, "volume": 1423992.0}, {"date": "2020-06-30", "close": 5.75, "volume": 2280749.0}, {"date": "2020-07-01", "close": 5.81, "volume": 1049740.0}, {"date": "2020-07-02", "close": 5.8, "volume": 1484734.0}, {"date": "2020-07-06", "close": 6.24, "volume": 2313360.0}, {"date": "2020-07-07", "close": 6.02, "volume": 1361853.0}, {"date": "2020-07-08", "close": 6.2, "volume": 1070362.0}, {"date": "2020-07-09", "close": 6.19, "volume": 1501797.0}, {"date": "2020-07-10", "close": 6.3, "volume": 725634.0}, {"date": "2020-07-13", "close": 6.2, "volume": 1402607.0}, {"date": "2020-07-14", "close": 6.33, "volume": 1186000.0}, {"date": "2020-07-15", "close": 6.51, "volume": 1086423.0}, {"date": "2020-07-16", "close": 6.52, "volume": 1186304.0}, {"date": "2020-07-17", "close": 6.41, "volume": 1050220.0}, {"date": "2020-07-20", "close": 6.41, "volume": 1466552.0}, {"date": "2020-07-21", "close": 6.49, "volume": 1140199.0}, {"date": "2020-07-22", "close": 6.64, "volume": 995613.0}, {"date": "2020-07-23", "close": 6.81, "volume": 1635992.0}, {"date": "2020-07-24", "close": 6.66, "volume": 1498844.0}, {"date": "2020-07-27", "close": 6.64, "volume": 897825.0}, {"date": "2020-07-28", "close": 6.48, "volume": 778662.0}, {"date": "2020-07-29", "close": 6.47, "volume": 1072106.0}, {"date": "2020-07-30", "close": 6.33, "volume": 1187096.0}, {"date": "2020-07-31", "close": 6.23, "volume": 1050193.0}, {"date": "2020-08-03", "close": 6.66, "volume": 3369429.0}, {"date": "2020-08-04", "close": 6.81, "volume": 3860615.0}, {"date": "2020-08-05", "close": 6.72, "volume": 1448164.0}, {"date": "2020-08-06", "close": 6.5, "volume": 1690563.0}, {"date": "2020-08-07", "close": 6.44, "volume": 998514.0}, {"date": "2020-08-10", "close": 6.24, "volume": 1299633.0}, {"date": "2020-08-11", "close": 5.9, "volume": 2159918.0}, {"date": "2020-08-12", "close": 5.57, "volume": 2228561.0}, {"date": "2020-08-13", "close": 5.66, "volume": 1861318.0}, {"date": "2020-08-14", "close": 5.72, "volume": 1152509.0}, {"date": "2020-08-17", "close": 5.44, "volume": 1160063.0}, {"date": "2020-08-18", "close": 5.44, "volume": 935518.0}, {"date": "2020-08-19", "close": 5.47, "volume": 848661.0}, {"date": "2020-08-20", "close": 5.47, "volume": 773529.0}, {"date": "2020-08-21", "close": 5.35, "volume": 555857.0}, {"date": "2020-08-24", "close": 5.4, "volume": 517961.0}, {"date": "2020-08-25", "close": 5.55, "volume": 1072537.0}, {"date": "2020-08-26", "close": 5.56, "volume": 737514.0}, {"date": "2020-08-27", "close": 5.38, "volume": 791553.0}, {"date": "2020-08-28", "close": 5.71, "volume": 1110318.0}, {"date": "2020-08-31", "close": 5.58, "volume": 1355619.0}, {"date": "2020-09-01", "close": 5.64, "volume": 1108988.0}, {"date": "2020-09-02", "close": 5.54, "volume": 861444.0}, {"date": "2020-09-03", "close": 5.52, "volume": 1016638.0}, {"date": "2020-09-04", "close": 5.42, "volume": 532484.0}, {"date": "2020-09-08", "close": 5.44, "volume": 956128.0}, {"date": "2020-09-09", "close": 5.41, "volume": 611885.0}, {"date": "2020-09-10", "close": 5.16, "volume": 2044147.0}, {"date": "2020-09-11", "close": 5.17, "volume": 626356.0}, {"date": "2020-09-14", "close": 5.06, "volume": 747870.0}, {"date": "2020-09-15", "close": 5.12, "volume": 1146339.0}, {"date": "2020-09-16", "close": 4.85, "volume": 1556759.0}, {"date": "2020-09-17", "close": 4.55, "volume": 1523519.0}, {"date": "2020-09-18", "close": 4.46, "volume": 1381354.0}, {"date": "2020-09-21", "close": 4.13, "volume": 1237645.0}, {"date": "2020-09-22", "close": 3.88, "volume": 1443560.0}, {"date": "2020-09-23", "close": 3.66, "volume": 1797561.0}, {"date": "2020-09-24", "close": 3.84, "volume": 2381566.0}, {"date": "2020-09-25", "close": 3.68, "volume": 1034937.0}, {"date": "2020-09-28", "close": 3.72, "volume": 1080975.0}, {"date": "2020-09-29", "close": 3.61, "volume": 1842698.0}, {"date": "2020-09-30", "close": 3.57, "volume": 1263456.0}, {"date": "2020-10-01", "close": 3.65, "volume": 952699.0}, {"date": "2020-10-02", "close": 3.63, "volume": 936208.0}, {"date": "2020-10-05", "close": 3.73, "volume": 1271217.0}, {"date": "2020-10-06", "close": 3.57, "volume": 1402153.0}, {"date": "2020-10-07", "close": 3.66, "volume": 997836.0}, {"date": "2020-10-08", "close": 3.81, "volume": 831202.0}, {"date": "2020-10-09", "close": 3.87, "volume": 891868.0}, {"date": "2020-10-12", "close": 3.79, "volume": 755139.0}, {"date": "2020-10-13", "close": 3.75, "volume": 1097622.0}, {"date": "2020-10-14", "close": 3.75, "volume": 1126952.0}, {"date": "2020-10-15", "close": 3.57, "volume": 1083807.0}, {"date": "2020-10-16", "close": 3.56, "volume": 918964.0}, {"date": "2020-10-19", "close": 3.59, "volume": 1040105.0}, {"date": "2020-10-20", "close": 3.46, "volume": 1312754.0}, {"date": "2020-10-21", "close": 3.34, "volume": 1217040.0}, {"date": "2020-10-22", "close": 3.45, "volume": 1097986.0}, {"date": "2020-10-23", "close": 3.61, "volume": 1014057.0}, {"date": "2020-10-26", "close": 3.61, "volume": 662132.0}, {"date": "2020-10-27", "close": 3.32, "volume": 788265.0}, {"date": "2020-10-28", "close": 3.1, "volume": 1574128.0}, {"date": "2020-10-29", "close": 3.26, "volume": 1704177.0}, {"date": "2020-10-30", "close": 3.22, "volume": 1078366.0}, {"date": "2020-11-02", "close": 3.32, "volume": 1475924.0}, {"date": "2020-11-03", "close": 3.52, "volume": 1133146.0}, {"date": "2020-11-04", "close": 3.5, "volume": 660362.0}, {"date": "2020-11-05", "close": 3.74, "volume": 777856.0}, {"date": "2020-11-06", "close": 3.73, "volume": 1041554.0}, {"date": "2020-11-09", "close": 4.14, "volume": 1998010.0}, {"date": "2020-11-10", "close": 4.75, "volume": 3287823.0}, {"date": "2020-11-11", "close": 4.58, "volume": 1388265.0}, {"date": "2020-11-12", "close": 4.32, "volume": 1118596.0}, {"date": "2020-11-13", "close": 4.57, "volume": 1131616.0}, {"date": "2020-11-16", "close": 4.69, "volume": 941005.0}, {"date": "2020-11-17", "close": 4.92, "volume": 1197350.0}, {"date": "2020-11-18", "close": 4.74, "volume": 953467.0}, {"date": "2020-11-19", "close": 4.78, "volume": 1219138.0}, {"date": "2020-11-20", "close": 4.76, "volume": 610568.0}, {"date": "2020-11-23", "close": 5.0, "volume": 853176.0}, {"date": "2020-11-24", "close": 5.33, "volume": 2425406.0}, {"date": "2020-11-25", "close": 5.19, "volume": 2104948.0}, {"date": "2020-11-27", "close": 5.4, "volume": 926896.0}, {"date": "2020-11-30", "close": 5.03, "volume": 2575244.0}, {"date": "2020-12-01", "close": 5.27, "volume": 1512205.0}, {"date": "2020-12-02", "close": 5.34, "volume": 1334862.0}, {"date": "2020-12-03", "close": 5.13, "volume": 1538189.0}, {"date": "2020-12-04", "close": 5.29, "volume": 2059473.0}, {"date": "2020-12-07", "close": 5.25, "volume": 1501628.0}, {"date": "2020-12-08", "close": 5.16, "volume": 956885.0}, {"date": "2020-12-09", "close": 5.14, "volume": 1787810.0}, {"date": "2020-12-10", "close": 5.54, "volume": 1604854.0}, {"date": "2020-12-11", "close": 5.45, "volume": 751664.0}, {"date": "2020-12-14", "close": 5.39, "volume": 1649683.0}, {"date": "2020-12-15", "close": 5.51, "volume": 1045264.0}, {"date": "2020-12-16", "close": 5.48, "volume": 789315.0}, {"date": "2020-12-17", "close": 5.48, "volume": 1570963.0}, {"date": "2020-12-18", "close": 5.39, "volume": 1155552.0}, {"date": "2020-12-21", "close": 5.19, "volume": 878505.0}, {"date": "2020-12-22", "close": 5.01, "volume": 1853292.0}, {"date": "2020-12-23", "close": 5.04, "volume": 861002.0}, {"date": "2020-12-24", "close": 4.94, "volume": 747667.0}, {"date": "2020-12-28", "close": 4.91, "volume": 984663.0}, {"date": "2020-12-29", "close": 4.93, "volume": 1660987.0}, {"date": "2020-12-30", "close": 4.9, "volume": 1046842.0}, {"date": "2020-12-31", "close": 4.7, "volume": 1190347.0}, {"date": "2021-01-04", "close": 4.52, "volume": 1544119.0}, {"date": "2021-01-05", "close": 4.62, "volume": 1438708.0}, {"date": "2021-01-06", "close": 4.65, "volume": 1232332.0}, {"date": "2021-01-07", "close": 4.78, "volume": 1359900.0}, {"date": "2021-01-08", "close": 4.69, "volume": 1416059.0}, {"date": "2021-01-11", "close": 4.42, "volume": 1343197.0}, {"date": "2021-01-12", "close": 4.18, "volume": 3089513.0}, {"date": "2021-01-13", "close": 4.09, "volume": 2056931.0}, {"date": "2021-01-14", "close": 4.15, "volume": 2765754.0}, {"date": "2021-01-15", "close": 3.96, "volume": 1881663.0}, {"date": "2021-01-19", "close": 3.94, "volume": 1587709.0}, {"date": "2021-01-20", "close": 3.68, "volume": 4295462.0}, {"date": "2021-01-21", "close": 3.25, "volume": 6498798.0}, {"date": "2021-01-22", "close": 3.49, "volume": 10015060.0}, {"date": "2021-01-25", "close": 3.45, "volume": 3013464.0}, {"date": "2021-01-26", "close": 3.74, "volume": 4099244.0}, {"date": "2021-01-27", "close": 4.05, "volume": 4591222.0}, {"date": "2021-01-28", "close": 3.98, "volume": 2236838.0}, {"date": "2021-01-29", "close": 3.65, "volume": 2072249.0}, {"date": "2021-02-01", "close": 4.01, "volume": 2541419.0}, {"date": "2021-02-02", "close": 3.91, "volume": 2574767.0}, {"date": "2021-02-03", "close": 4.3, "volume": 2436822.0}, {"date": "2021-02-04", "close": 4.3, "volume": 1616640.0}, {"date": "2021-02-05", "close": 4.21, "volume": 963987.0}, {"date": "2021-02-08", "close": 4.51, "volume": 2607201.0}, {"date": "2021-02-09", "close": 4.68, "volume": 2248660.0}, {"date": "2021-02-10", "close": 4.52, "volume": 1573907.0}, {"date": "2021-02-11", "close": 4.6, "volume": 1402141.0}, {"date": "2021-02-12", "close": 4.64, "volume": 1117434.0}, {"date": "2021-02-16", "close": 4.74, "volume": 1067426.0}, {"date": "2021-02-17", "close": 4.8, "volume": 1306836.0}, {"date": "2021-02-18", "close": 4.63, "volume": 1389831.0}, {"date": "2021-02-19", "close": 4.4, "volume": 1535296.0}, {"date": "2021-02-22", "close": 4.11, "volume": 2123415.0}, {"date": "2021-02-23", "close": 4.1, "volume": 2154250.0}, {"date": "2021-02-24", "close": 4.46, "volume": 1828754.0}, {"date": "2021-02-25", "close": 4.28, "volume": 1353661.0}, {"date": "2021-02-26", "close": 4.33, "volume": 1712588.0}, {"date": "2021-03-01", "close": 4.16, "volume": 1130723.0}, {"date": "2021-03-02", "close": 3.96, "volume": 2278789.0}, {"date": "2021-03-03", "close": 3.99, "volume": 1418692.0}, {"date": "2021-03-04", "close": 4.19, "volume": 5273215.0}, {"date": "2021-03-05", "close": 4.25, "volume": 3431626.0}, {"date": "2021-03-08", "close": 3.95, "volume": 2122314.0}, {"date": "2021-03-09", "close": 4.08, "volume": 1603259.0}, {"date": "2021-03-10", "close": 4.31, "volume": 2082958.0}, {"date": "2021-03-11", "close": 4.4, "volume": 1697459.0}, {"date": "2021-03-12", "close": 4.41, "volume": 1689135.0}, {"date": "2021-03-15", "close": 4.51, "volume": 1291640.0}, {"date": "2021-03-16", "close": 4.39, "volume": 1261443.0}, {"date": "2021-03-17", "close": 4.56, "volume": 1028797.0}, {"date": "2021-03-18", "close": 4.35, "volume": 1275063.0}, {"date": "2021-03-19", "close": 4.4, "volume": 871227.0}, {"date": "2021-03-22", "close": 4.39, "volume": 657251.0}, {"date": "2021-03-23", "close": 4.2, "volume": 1012096.0}, {"date": "2021-03-24", "close": 4.1, "volume": 762166.0}, {"date": "2021-03-25", "close": 4.1, "volume": 1415491.0}, {"date": "2021-03-26", "close": 4.12, "volume": 1257409.0}, {"date": "2021-03-29", "close": 4.09, "volume": 915990.0}, {"date": "2021-03-30", "close": 4.12, "volume": 496195.0}, {"date": "2021-03-31", "close": 4.11, "volume": 1153601.0}, {"date": "2021-04-01", "close": 4.24, "volume": 605087.0}, {"date": "2021-04-05", "close": 4.15, "volume": 2293741.0}, {"date": "2021-04-06", "close": 4.38, "volume": 1301938.0}, {"date": "2021-04-07", "close": 4.29, "volume": 748301.0}, {"date": "2021-04-08", "close": 4.18, "volume": 748504.0}, {"date": "2021-04-09", "close": 4.02, "volume": 1283399.0}, {"date": "2021-04-12", "close": 3.92, "volume": 1566169.0}, {"date": "2021-04-13", "close": 3.93, "volume": 1196002.0}, {"date": "2021-04-14", "close": 3.94, "volume": 1718612.0}, {"date": "2021-04-15", "close": 3.84, "volume": 1011557.0}, {"date": "2021-04-16", "close": 3.96, "volume": 1242535.0}, {"date": "2021-04-19", "close": 3.92, "volume": 1151335.0}, {"date": "2021-04-20", "close": 3.8, "volume": 1000139.0}, {"date": "2021-04-21", "close": 3.86, "volume": 1046982.0}, {"date": "2021-04-22", "close": 3.76, "volume": 874548.0}, {"date": "2021-04-23", "close": 3.75, "volume": 1187206.0}, {"date": "2021-04-26", "close": 3.78, "volume": 1476956.0}, {"date": "2021-04-27", "close": 3.88, "volume": 1175792.0}, {"date": "2021-04-28", "close": 4.0, "volume": 995946.0}, {"date": "2021-04-29", "close": 3.99, "volume": 1008087.0}, {"date": "2021-04-30", "close": 3.78, "volume": 1158479.0}, {"date": "2021-05-03", "close": 3.76, "volume": 852844.0}, {"date": "2021-05-04", "close": 3.68, "volume": 1444058.0}, {"date": "2021-05-05", "close": 3.79, "volume": 658640.0}, {"date": "2021-05-06", "close": 3.77, "volume": 1261139.0}, {"date": "2021-05-07", "close": 3.99, "volume": 1622213.0}, {"date": "2021-05-10", "close": 4.07, "volume": 1340189.0}, {"date": "2021-05-11", "close": 3.9, "volume": 1225087.0}, {"date": "2021-05-12", "close": 4.15, "volume": 3169712.0}, {"date": "2021-05-13", "close": 4.2, "volume": 2416743.0}, {"date": "2021-05-14", "close": 4.47, "volume": 2829951.0}, {"date": "2021-05-17", "close": 4.69, "volume": 2178498.0}, {"date": "2021-05-18", "close": 4.69, "volume": 2375774.0}, {"date": "2021-05-19", "close": 4.55, "volume": 1005476.0}, {"date": "2021-05-20", "close": 4.58, "volume": 1012809.0}, {"date": "2021-05-21", "close": 4.5, "volume": 990892.0}, {"date": "2021-05-24", "close": 4.63, "volume": 1057223.0}, {"date": "2021-05-25", "close": 4.51, "volume": 728624.0}, {"date": "2021-05-26", "close": 4.52, "volume": 812514.0}, {"date": "2021-05-27", "close": 4.56, "volume": 1915046.0}, {"date": "2021-05-28", "close": 4.7, "volume": 1117162.0}, {"date": "2021-06-01", "close": 4.88, "volume": 1532115.0}, {"date": "2021-06-02", "close": 4.95, "volume": 1916592.0}, {"date": "2021-06-03", "close": 5.15, "volume": 1706873.0}, {"date": "2021-06-04", "close": 5.4, "volume": 2229554.0}, {"date": "2021-06-07", "close": 5.66, "volume": 2516583.0}, {"date": "2021-06-08", "close": 5.51, "volume": 1328601.0}, {"date": "2021-06-09", "close": 5.55, "volume": 1586599.0}, {"date": "2021-06-10", "close": 5.72, "volume": 1668688.0}, {"date": "2021-06-11", "close": 5.38, "volume": 2149267.0}, {"date": "2021-06-14", "close": 5.46, "volume": 1123834.0}, {"date": "2021-06-15", "close": 5.43, "volume": 956475.0}, {"date": "2021-06-16", "close": 5.5, "volume": 903859.0}, {"date": "2021-06-17", "close": 5.14, "volume": 1658551.0}, {"date": "2021-06-18", "close": 5.05, "volume": 1749526.0}, {"date": "2021-06-21", "close": 5.04, "volume": 964122.0}, {"date": "2021-06-22", "close": 5.21, "volume": 1467271.0}, {"date": "2021-06-23", "close": 5.05, "volume": 2052894.0}, {"date": "2021-06-24", "close": 5.22, "volume": 1904853.0}, {"date": "2021-06-25", "close": 4.89, "volume": 5602329.0}, {"date": "2021-06-28", "close": 4.69, "volume": 3415207.0}, {"date": "2021-06-29", "close": 4.55, "volume": 1474612.0}, {"date": "2021-06-30", "close": 4.68, "volume": 1446427.0}, {"date": "2021-07-01", "close": 4.59, "volume": 878470.0}, {"date": "2021-07-02", "close": 4.53, "volume": 1002755.0}, {"date": "2021-07-06", "close": 4.34, "volume": 1762337.0}, {"date": "2021-07-07", "close": 4.33, "volume": 1085545.0}, {"date": "2021-07-08", "close": 4.22, "volume": 939708.0}, {"date": "2021-07-09", "close": 4.32, "volume": 946754.0}, {"date": "2021-07-12", "close": 4.53, "volume": 1085508.0}, {"date": "2021-07-13", "close": 4.55, "volume": 773570.0}, {"date": "2021-07-14", "close": 4.5, "volume": 1076474.0}, {"date": "2021-07-15", "close": 4.34, "volume": 624219.0}, {"date": "2021-07-16", "close": 4.22, "volume": 1128353.0}, {"date": "2021-07-19", "close": 4.1, "volume": 1008207.0}, {"date": "2021-07-20", "close": 4.15, "volume": 1000584.0}, {"date": "2021-07-21", "close": 4.39, "volume": 1426621.0}, {"date": "2021-07-22", "close": 4.32, "volume": 1284266.0}, {"date": "2021-07-23", "close": 4.24, "volume": 1194920.0}, {"date": "2021-07-26", "close": 4.36, "volume": 907699.0}, {"date": "2021-07-27", "close": 4.22, "volume": 1152743.0}, {"date": "2021-07-28", "close": 4.33, "volume": 626104.0}, {"date": "2021-07-29", "close": 4.38, "volume": 647203.0}, {"date": "2021-07-30", "close": 4.36, "volume": 595528.0}, {"date": "2021-08-02", "close": 4.27, "volume": 859111.0}, {"date": "2021-08-03", "close": 4.29, "volume": 928545.0}, {"date": "2021-08-04", "close": 4.19, "volume": 779873.0}, {"date": "2021-08-05", "close": 4.39, "volume": 995948.0}, {"date": "2021-08-06", "close": 4.43, "volume": 600462.0}, {"date": "2021-08-09", "close": 4.48, "volume": 819675.0}, {"date": "2021-08-10", "close": 4.74, "volume": 1394320.0}, {"date": "2021-08-11", "close": 5.1, "volume": 2719878.0}, {"date": "2021-08-12", "close": 5.04, "volume": 2197774.0}, {"date": "2021-08-13", "close": 4.87, "volume": 1224207.0}, {"date": "2021-08-16", "close": 4.8, "volume": 898139.0}, {"date": "2021-08-17", "close": 4.77, "volume": 1150861.0}, {"date": "2021-08-18", "close": 4.6, "volume": 1166881.0}, {"date": "2021-08-19", "close": 4.4, "volume": 1882809.0}, {"date": "2021-08-20", "close": 4.41, "volume": 838049.0}, {"date": "2021-08-23", "close": 4.57, "volume": 1186247.0}, {"date": "2021-08-24", "close": 4.84, "volume": 2186455.0}, {"date": "2021-08-25", "close": 5.0, "volume": 1593748.0}, {"date": "2021-08-26", "close": 4.91, "volume": 983642.0}, {"date": "2021-08-27", "close": 5.07, "volume": 1014708.0}, {"date": "2021-08-30", "close": 5.2, "volume": 1893845.0}, {"date": "2021-08-31", "close": 5.21, "volume": 1926356.0}, {"date": "2021-09-01", "close": 5.04, "volume": 1852959.0}, {"date": "2021-09-02", "close": 5.05, "volume": 1131317.0}, {"date": "2021-09-03", "close": 4.94, "volume": 736895.0}, {"date": "2021-09-07", "close": 5.32, "volume": 2471977.0}, {"date": "2021-09-08", "close": 5.2, "volume": 2139233.0}, {"date": "2021-09-09", "close": 5.26, "volume": 1949966.0}, {"date": "2021-09-10", "close": 5.15, "volume": 1669464.0}, {"date": "2021-09-13", "close": 5.42, "volume": 5191222.0}, {"date": "2021-09-14", "close": 5.35, "volume": 1383482.0}, {"date": "2021-09-15", "close": 5.35, "volume": 1402997.0}, {"date": "2021-09-16", "close": 5.35, "volume": 1361920.0}, {"date": "2021-09-17", "close": 5.18, "volume": 2125750.0}, {"date": "2021-09-20", "close": 4.86, "volume": 2416209.0}, {"date": "2021-09-21", "close": 4.7, "volume": 1681797.0}, {"date": "2021-09-22", "close": 4.66, "volume": 1887775.0}, {"date": "2021-09-23", "close": 4.63, "volume": 1226702.0}, {"date": "2021-09-24", "close": 4.53, "volume": 1529361.0}, {"date": "2021-09-27", "close": 4.55, "volume": 2619235.0}, {"date": "2021-09-28", "close": 4.58, "volume": 1440145.0}, {"date": "2021-09-29", "close": 4.53, "volume": 1162993.0}, {"date": "2021-09-30", "close": 4.66, "volume": 1619789.0}, {"date": "2021-10-01", "close": 4.67, "volume": 1113255.0}, {"date": "2021-10-04", "close": 4.72, "volume": 1176125.0}, {"date": "2021-10-05", "close": 4.9, "volume": 2014042.0}, {"date": "2021-10-06", "close": 4.81, "volume": 1978441.0}, {"date": "2021-10-07", "close": 4.8, "volume": 1758672.0}, {"date": "2021-10-08", "close": 4.82, "volume": 1108795.0}, {"date": "2021-10-11", "close": 4.77, "volume": 1040292.0}, {"date": "2021-10-12", "close": 4.59, "volume": 2236298.0}, {"date": "2021-10-13", "close": 4.61, "volume": 2016372.0}, {"date": "2021-10-14", "close": 4.54, "volume": 1247389.0}, {"date": "2021-10-15", "close": 4.58, "volume": 1496107.0}, {"date": "2021-10-18", "close": 4.53, "volume": 1625718.0}, {"date": "2021-10-19", "close": 4.52, "volume": 2204471.0}, {"date": "2021-10-20", "close": 4.74, "volume": 2298886.0}, {"date": "2021-10-21", "close": 4.59, "volume": 2349618.0}, {"date": "2021-10-22", "close": 4.47, "volume": 2743141.0}, {"date": "2021-10-25", "close": 4.66, "volume": 1792020.0}, {"date": "2021-10-26", "close": 4.64, "volume": 1289150.0}, {"date": "2021-10-27", "close": 4.49, "volume": 1096450.0}, {"date": "2021-10-28", "close": 4.39, "volume": 1892847.0}, {"date": "2021-10-29", "close": 4.2, "volume": 2289333.0}, {"date": "2021-11-01", "close": 4.35, "volume": 1465163.0}, {"date": "2021-11-02", "close": 4.17, "volume": 2096542.0}, {"date": "2021-11-03", "close": 4.28, "volume": 3468103.0}, {"date": "2021-11-04", "close": 4.11, "volume": 3640050.0}, {"date": "2021-11-05", "close": 4.19, "volume": 1888162.0}, {"date": "2021-11-08", "close": 4.34, "volume": 1125361.0}, {"date": "2021-11-09", "close": 4.56, "volume": 2839071.0}, {"date": "2021-11-10", "close": 4.4, "volume": 2842474.0}, {"date": "2021-11-11", "close": 4.3, "volume": 2583640.0}, {"date": "2021-11-12", "close": 4.3, "volume": 7637025.0}, {"date": "2021-11-15", "close": 4.25, "volume": 2234451.0}, {"date": "2021-11-16", "close": 4.02, "volume": 5131774.0}, {"date": "2021-11-17", "close": 3.97, "volume": 3574880.0}, {"date": "2021-11-18", "close": 4.1, "volume": 3976932.0}, {"date": "2021-11-19", "close": 3.87, "volume": 3336646.0}, {"date": "2021-11-22", "close": 3.76, "volume": 2766468.0}, {"date": "2021-11-23", "close": 3.78, "volume": 4025369.0}, {"date": "2021-11-24", "close": 3.65, "volume": 3723050.0}, {"date": "2021-11-26", "close": 3.43, "volume": 4596092.0}, {"date": "2021-11-29", "close": 3.39, "volume": 5426719.0}, {"date": "2021-11-30", "close": 3.58, "volume": 26213280.0}, {"date": "2021-12-01", "close": 3.67, "volume": 7569718.0}, {"date": "2021-12-02", "close": 3.96, "volume": 3524652.0}, {"date": "2021-12-03", "close": 3.82, "volume": 4477191.0}, {"date": "2021-12-06", "close": 3.99, "volume": 3354578.0}, {"date": "2021-12-07", "close": 4.19, "volume": 2588443.0}, {"date": "2021-12-08", "close": 4.17, "volume": 1854454.0}, {"date": "2021-12-09", "close": 4.07, "volume": 2871065.0}, {"date": "2021-12-10", "close": 3.99, "volume": 2350013.0}, {"date": "2021-12-13", "close": 3.88, "volume": 2364900.0}, {"date": "2021-12-14", "close": 3.81, "volume": 1432172.0}, {"date": "2021-12-15", "close": 3.82, "volume": 1967777.0}, {"date": "2021-12-16", "close": 3.91, "volume": 1477577.0}, {"date": "2021-12-17", "close": 3.81, "volume": 1836662.0}, {"date": "2021-12-20", "close": 3.75, "volume": 1831816.0}, {"date": "2021-12-21", "close": 3.84, "volume": 1753535.0}, {"date": "2021-12-22", "close": 3.89, "volume": 1729124.0}, {"date": "2021-12-23", "close": 3.92, "volume": 1805997.0}, {"date": "2021-12-27", "close": 4.07, "volume": 2069542.0}, {"date": "2021-12-28", "close": 4.07, "volume": 1540769.0}, {"date": "2021-12-29", "close": 3.99, "volume": 1306052.0}, {"date": "2021-12-30", "close": 3.91, "volume": 1671765.0}, {"date": "2021-12-31", "close": 3.82, "volume": 958370.0}, {"date": "2022-01-03", "close": 4.04, "volume": 2481612.0}, {"date": "2022-01-04", "close": 4.16, "volume": 2657914.0}, {"date": "2022-01-05", "close": 3.99, "volume": 1949435.0}, {"date": "2022-01-06", "close": 3.95, "volume": 1342191.0}, {"date": "2022-01-07", "close": 4.03, "volume": 1133060.0}, {"date": "2022-01-10", "close": 3.91, "volume": 1342459.0}, {"date": "2022-01-11", "close": 4.09, "volume": 2038226.0}, {"date": "2022-01-12", "close": 4.15, "volume": 1993863.0}, {"date": "2022-01-13", "close": 4.2, "volume": 5478705.0}, {"date": "2022-01-14", "close": 4.36, "volume": 2916206.0}, {"date": "2022-01-18", "close": 4.17, "volume": 3442756.0}, {"date": "2022-01-19", "close": 4.09, "volume": 2183842.0}, {"date": "2022-01-20", "close": 3.98, "volume": 2120769.0}, {"date": "2022-01-21", "close": 3.83, "volume": 2925494.0}, {"date": "2022-01-24", "close": 3.77, "volume": 3035320.0}, {"date": "2022-01-25", "close": 3.93, "volume": 1725747.0}, {"date": "2022-01-26", "close": 3.95, "volume": 1883688.0}, {"date": "2022-01-27", "close": 3.97, "volume": 2078196.0}, {"date": "2022-01-28", "close": 4.25, "volume": 4442869.0}, {"date": "2022-01-31", "close": 4.32, "volume": 2535179.0}, {"date": "2022-02-01", "close": 4.37, "volume": 3254250.0}, {"date": "2022-02-02", "close": 4.31, "volume": 1563867.0}, {"date": "2022-02-03", "close": 4.16, "volume": 1463031.0}, {"date": "2022-02-04", "close": 4.1, "volume": 1395250.0}, {"date": "2022-02-07", "close": 4.13, "volume": 1072946.0}, {"date": "2022-02-08", "close": 4.05, "volume": 1564146.0}, {"date": "2022-02-09", "close": 4.07, "volume": 1816709.0}, {"date": "2022-02-10", "close": 4.11, "volume": 2659164.0}, {"date": "2022-02-11", "close": 4.19, "volume": 3191410.0}, {"date": "2022-02-14", "close": 4.09, "volume": 2038552.0}, {"date": "2022-02-15", "close": 4.14, "volume": 2714994.0}, {"date": "2022-02-16", "close": 4.39, "volume": 2420689.0}, {"date": "2022-02-17", "close": 4.32, "volume": 1457495.0}, {"date": "2022-02-18", "close": 4.29, "volume": 1623288.0}, {"date": "2022-02-22", "close": 4.46, "volume": 2928600.0}, {"date": "2022-02-23", "close": 4.44, "volume": 2511788.0}, {"date": "2022-02-24", "close": 4.31, "volume": 3256413.0}, {"date": "2022-02-25", "close": 4.38, "volume": 1374528.0}, {"date": "2022-02-28", "close": 4.2, "volume": 2853650.0}, {"date": "2022-03-01", "close": 4.35, "volume": 3037643.0}, {"date": "2022-03-02", "close": 4.68, "volume": 4609059.0}, {"date": "2022-03-03", "close": 4.55, "volume": 2763342.0}, {"date": "2022-03-04", "close": 4.34, "volume": 2754789.0}, {"date": "2022-03-07", "close": 4.08, "volume": 3684367.0}, {"date": "2022-03-08", "close": 4.38, "volume": 2966836.0}, {"date": "2022-03-09", "close": 4.65, "volume": 3056108.0}, {"date": "2022-03-10", "close": 4.82, "volume": 3715455.0}, {"date": "2022-03-11", "close": 4.66, "volume": 1755422.0}, {"date": "2022-03-14", "close": 4.5, "volume": 2353856.0}, {"date": "2022-03-15", "close": 4.34, "volume": 2428843.0}, {"date": "2022-03-16", "close": 4.31, "volume": 2060450.0}, {"date": "2022-03-17", "close": 4.48, "volume": 1935108.0}, {"date": "2022-03-18", "close": 4.38, "volume": 1392474.0}, {"date": "2022-03-21", "close": 4.57, "volume": 1975610.0}, {"date": "2022-03-22", "close": 4.53, "volume": 1688839.0}, {"date": "2022-03-23", "close": 4.65, "volume": 2030983.0}, {"date": "2022-03-24", "close": 4.79, "volume": 1708179.0}, {"date": "2022-03-25", "close": 4.79, "volume": 2347549.0}, {"date": "2022-03-28", "close": 4.76, "volume": 1807479.0}, {"date": "2022-03-29", "close": 4.81, "volume": 2584056.0}, {"date": "2022-03-30", "close": 4.88, "volume": 2098641.0}, {"date": "2022-03-31", "close": 4.83, "volume": 2276400.0}, {"date": "2022-04-01", "close": 5.05, "volume": 4072114.0}, {"date": "2022-04-04", "close": 5.31, "volume": 3679429.0}, {"date": "2022-04-05", "close": 5.19, "volume": 3269881.0}, {"date": "2022-04-06", "close": 5.07, "volume": 1749578.0}, {"date": "2022-04-07", "close": 5.13, "volume": 1757127.0}, {"date": "2022-04-08", "close": 5.14, "volume": 961678.0}, {"date": "2022-04-11", "close": 5.03, "volume": 1230258.0}, {"date": "2022-04-12", "close": 5.07, "volume": 1489015.0}, {"date": "2022-04-13", "close": 5.14, "volume": 1312451.0}, {"date": "2022-04-14", "close": 5.18, "volume": 1467397.0}, {"date": "2022-04-18", "close": 5.23, "volume": 1810612.0}, {"date": "2022-04-19", "close": 5.14, "volume": 1403576.0}, {"date": "2022-04-20", "close": 5.07, "volume": 1277416.0}, {"date": "2022-04-21", "close": 4.77, "volume": 1980002.0}, {"date": "2022-04-22", "close": 4.64, "volume": 2161006.0}, {"date": "2022-04-25", "close": 4.47, "volume": 3280573.0}, {"date": "2022-04-26", "close": 4.15, "volume": 3123398.0}, {"date": "2022-04-27", "close": 4.19, "volume": 1638144.0}, {"date": "2022-04-28", "close": 4.33, "volume": 1421342.0}, {"date": "2022-04-29", "close": 4.24, "volume": 1159416.0}, {"date": "2022-05-02", "close": 4.14, "volume": 1814528.0}, {"date": "2022-05-03", "close": 4.26, "volume": 1700427.0}, {"date": "2022-05-04", "close": 4.4, "volume": 1218184.0}, {"date": "2022-05-05", "close": 4.14, "volume": 1605013.0}, {"date": "2022-05-06", "close": 4.12, "volume": 1471462.0}, {"date": "2022-05-09", "close": 3.88, "volume": 2175342.0}, {"date": "2022-05-10", "close": 3.92, "volume": 1899762.0}, {"date": "2022-05-11", "close": 4.06, "volume": 2347874.0}, {"date": "2022-05-12", "close": 4.04, "volume": 2035376.0}, {"date": "2022-05-13", "close": 4.25, "volume": 1492378.0}, {"date": "2022-05-16", "close": 4.42, "volume": 2631798.0}, {"date": "2022-05-17", "close": 4.49, "volume": 1405240.0}, {"date": "2022-05-18", "close": 4.26, "volume": 1207804.0}, {"date": "2022-05-19", "close": 4.37, "volume": 1164232.0}, {"date": "2022-05-20", "close": 4.34, "volume": 941400.0}, {"date": "2022-05-23", "close": 4.5, "volume": 1411314.0}, {"date": "2022-05-24", "close": 4.43, "volume": 1160538.0}, {"date": "2022-05-25", "close": 4.5, "volume": 1052596.0}, {"date": "2022-05-26", "close": 4.54, "volume": 1210757.0}, {"date": "2022-05-27", "close": 4.66, "volume": 2336790.0}, {"date": "2022-05-31", "close": 4.5, "volume": 1531557.0}, {"date": "2022-06-01", "close": 4.4, "volume": 1273831.0}, {"date": "2022-06-02", "close": 4.37, "volume": 1637168.0}, {"date": "2022-06-03", "close": 4.44, "volume": 2277977.0}, {"date": "2022-06-06", "close": 4.36, "volume": 1743327.0}, {"date": "2022-06-07", "close": 4.38, "volume": 1427574.0}, {"date": "2022-06-08", "close": 4.39, "volume": 2485772.0}, {"date": "2022-06-09", "close": 4.14, "volume": 2358314.0}, {"date": "2022-06-10", "close": 4.05, "volume": 2735965.0}, {"date": "2022-06-13", "close": 3.88, "volume": 3382059.0}, {"date": "2022-06-14", "close": 3.72, "volume": 3329453.0}, {"date": "2022-06-15", "close": 3.75, "volume": 2702879.0}, {"date": "2022-06-16", "close": 3.52, "volume": 2203909.0}, {"date": "2022-06-17", "close": 3.42, "volume": 2863185.0}, {"date": "2022-06-21", "close": 3.54, "volume": 2854537.0}, {"date": "2022-06-22", "close": 3.47, "volume": 1709587.0}, {"date": "2022-06-23", "close": 3.23, "volume": 4656310.0}, {"date": "2022-06-24", "close": 3.22, "volume": 2593798.0}, {"date": "2022-06-27", "close": 3.38, "volume": 2366377.0}, {"date": "2022-06-28", "close": 3.43, "volume": 1492971.0}, {"date": "2022-06-29", "close": 3.34, "volume": 1579929.0}, {"date": "2022-06-30", "close": 3.26, "volume": 1321633.0}, {"date": "2022-07-01", "close": 3.32, "volume": 994437.0}, {"date": "2022-07-05", "close": 3.13, "volume": 2529469.0}, {"date": "2022-07-06", "close": 3.09, "volume": 1959782.0}, {"date": "2022-07-07", "close": 3.12, "volume": 1826790.0}, {"date": "2022-07-08", "close": 3.17, "volume": 1083971.0}, {"date": "2022-07-11", "close": 3.05, "volume": 1160937.0}, {"date": "2022-07-12", "close": 3.0, "volume": 1900656.0}, {"date": "2022-07-13", "close": 3.01, "volume": 1121135.0}, {"date": "2022-07-14", "close": 2.93, "volume": 1489426.0}, {"date": "2022-07-15", "close": 2.97, "volume": 1294969.0}, {"date": "2022-07-18", "close": 2.99, "volume": 1358494.0}, {"date": "2022-07-19", "close": 3.06, "volume": 1114814.0}, {"date": "2022-07-20", "close": 2.99, "volume": 970149.0}, {"date": "2022-07-21", "close": 2.91, "volume": 2360214.0}, {"date": "2022-07-22", "close": 2.91, "volume": 1261764.0}, {"date": "2022-07-25", "close": 3.14, "volume": 2101390.0}, {"date": "2022-07-26", "close": 3.2, "volume": 1322227.0}, {"date": "2022-07-27", "close": 3.35, "volume": 1592729.0}, {"date": "2022-07-28", "close": 3.48, "volume": 2282800.0}, {"date": "2022-07-29", "close": 3.71, "volume": 3768839.0}, {"date": "2022-08-01", "close": 3.65, "volume": 1407672.0}, {"date": "2022-08-02", "close": 3.66, "volume": 1048539.0}, {"date": "2022-08-03", "close": 3.72, "volume": 1040866.0}, {"date": "2022-08-04", "close": 3.66, "volume": 1096403.0}, {"date": "2022-08-05", "close": 3.75, "volume": 1423273.0}, {"date": "2022-08-08", "close": 4.0, "volume": 1523962.0}, {"date": "2022-08-09", "close": 3.91, "volume": 1428917.0}, {"date": "2022-08-10", "close": 3.91, "volume": 1709798.0}, {"date": "2022-08-11", "close": 4.09, "volume": 2410026.0}, {"date": "2022-08-12", "close": 4.41, "volume": 3491366.0}, {"date": "2022-08-15", "close": 4.64, "volume": 3284282.0}, {"date": "2022-08-16", "close": 4.61, "volume": 2116471.0}, {"date": "2022-08-17", "close": 4.64, "volume": 2434109.0}, {"date": "2022-08-18", "close": 4.85, "volume": 2554100.0}, {"date": "2022-08-19", "close": 4.65, "volume": 1595373.0}, {"date": "2022-08-22", "close": 4.77, "volume": 2282653.0}, {"date": "2022-08-23", "close": 5.17, "volume": 5211003.0}, {"date": "2022-08-24", "close": 5.3, "volume": 3188912.0}, {"date": "2022-08-25", "close": 5.58, "volume": 4290713.0}, {"date": "2022-08-26", "close": 5.51, "volume": 2642286.0}, {"date": "2022-08-29", "close": 5.88, "volume": 5102079.0}, {"date": "2022-08-30", "close": 5.51, "volume": 4563043.0}, {"date": "2022-08-31", "close": 5.49, "volume": 2942465.0}, {"date": "2022-09-01", "close": 5.62, "volume": 2559060.0}, {"date": "2022-09-02", "close": 5.82, "volume": 2965039.0}, {"date": "2022-09-06", "close": 6.02, "volume": 4113226.0}, {"date": "2022-09-07", "close": 6.6, "volume": 5437724.0}, {"date": "2022-09-08", "close": 6.77, "volume": 5529863.0}, {"date": "2022-09-09", "close": 6.97, "volume": 3345535.0}, {"date": "2022-09-12", "close": 7.02, "volume": 3229304.0}, {"date": "2022-09-13", "close": 7.11, "volume": 3234420.0}, {"date": "2022-09-14", "close": 7.3, "volume": 2937822.0}, {"date": "2022-09-15", "close": 6.67, "volume": 5160457.0}, {"date": "2022-09-16", "close": 6.97, "volume": 3440728.0}, {"date": "2022-09-19", "close": 7.21, "volume": 3387718.0}, {"date": "2022-09-20", "close": 7.16, "volume": 2029963.0}, {"date": "2022-09-21", "close": 6.82, "volume": 2883523.0}, {"date": "2022-09-22", "close": 6.92, "volume": 2012254.0}, {"date": "2022-09-23", "close": 6.23, "volume": 4363408.0}, {"date": "2022-09-26", "close": 6.25, "volume": 2911764.0}, {"date": "2022-09-27", "close": 6.21, "volume": 1663327.0}, {"date": "2022-09-28", "close": 6.39, "volume": 1975620.0}, {"date": "2022-09-29", "close": 6.22, "volume": 1814586.0}, {"date": "2022-09-30", "close": 6.21, "volume": 1652181.0}, {"date": "2022-10-03", "close": 6.82, "volume": 2343558.0}, {"date": "2022-10-04", "close": 6.93, "volume": 2252602.0}, {"date": "2022-10-05", "close": 7.4, "volume": 4315543.0}, {"date": "2022-10-06", "close": 7.21, "volume": 2398636.0}, {"date": "2022-10-07", "close": 7.19, "volume": 2566219.0}, {"date": "2022-10-10", "close": 6.88, "volume": 2180291.0}, {"date": "2022-10-11", "close": 6.73, "volume": 1980310.0}, {"date": "2022-10-12", "close": 6.6, "volume": 1621203.0}, {"date": "2022-10-13", "close": 6.87, "volume": 1294643.0}, {"date": "2022-10-14", "close": 6.66, "volume": 1149828.0}, {"date": "2022-10-17", "close": 7.07, "volume": 1758673.0}, {"date": "2022-10-18", "close": 6.94, "volume": 1466253.0}, {"date": "2022-10-19", "close": 7.04, "volume": 1570250.0}, {"date": "2022-10-20", "close": 7.05, "volume": 2881073.0}, {"date": "2022-10-21", "close": 7.17, "volume": 1743823.0}, {"date": "2022-10-24", "close": 7.39, "volume": 5172052.0}, {"date": "2022-10-25", "close": 7.63, "volume": 2969804.0}, {"date": "2022-10-26", "close": 7.78, "volume": 2642670.0}, {"date": "2022-10-27", "close": 7.87, "volume": 1689372.0}, {"date": "2022-10-28", "close": 7.64, "volume": 1881912.0}, {"date": "2022-10-31", "close": 7.64, "volume": 1963162.0}, {"date": "2022-11-01", "close": 8.26, "volume": 2715914.0}, {"date": "2022-11-02", "close": 7.93, "volume": 2031571.0}, {"date": "2022-11-03", "close": 8.12, "volume": 2405208.0}, {"date": "2022-11-04", "close": 8.04, "volume": 2108535.0}, {"date": "2022-11-07", "close": 7.93, "volume": 1627907.0}, {"date": "2022-11-08", "close": 7.75, "volume": 1936873.0}, {"date": "2022-11-09", "close": 7.12, "volume": 2799698.0}, {"date": "2022-11-10", "close": 7.19, "volume": 1799973.0}, {"date": "2022-11-11", "close": 7.65, "volume": 1808865.0}, {"date": "2022-11-14", "close": 8.04, "volume": 2842935.0}, {"date": "2022-11-15", "close": 8.08, "volume": 2143120.0}, {"date": "2022-11-16", "close": 7.64, "volume": 1654601.0}, {"date": "2022-11-17", "close": 7.39, "volume": 2184586.0}, {"date": "2022-11-18", "close": 7.36, "volume": 1493958.0}, {"date": "2022-11-21", "close": 7.27, "volume": 2939592.0}, {"date": "2022-11-22", "close": 7.48, "volume": 1544293.0}, {"date": "2022-11-23", "close": 7.66, "volume": 1711288.0}, {"date": "2022-11-25", "close": 8.22, "volume": 2308584.0}, {"date": "2022-11-28", "close": 8.28, "volume": 2553612.0}, {"date": "2022-11-29", "close": 8.6, "volume": 2950472.0}, {"date": "2022-11-30", "close": 8.39, "volume": 5084172.0}, {"date": "2022-12-01", "close": 8.38, "volume": 1383708.0}, {"date": "2022-12-02", "close": 8.26, "volume": 1093744.0}, {"date": "2022-12-05", "close": 7.78, "volume": 2133371.0}, {"date": "2022-12-06", "close": 7.65, "volume": 1656812.0}, {"date": "2022-12-07", "close": 7.78, "volume": 1371518.0}, {"date": "2022-12-08", "close": 7.4, "volume": 1779058.0}, {"date": "2022-12-09", "close": 7.38, "volume": 1501706.0}, {"date": "2022-12-12", "close": 7.49, "volume": 1328539.0}, {"date": "2022-12-13", "close": 7.51, "volume": 1499018.0}, {"date": "2022-12-14", "close": 7.39, "volume": 1586514.0}, {"date": "2022-12-15", "close": 7.47, "volume": 1380028.0}, {"date": "2022-12-16", "close": 7.47, "volume": 1181931.0}, {"date": "2022-12-19", "close": 7.94, "volume": 1920678.0}, {"date": "2022-12-20", "close": 8.47, "volume": 3360035.0}, {"date": "2022-12-21", "close": 8.68, "volume": 2297239.0}, {"date": "2022-12-22", "close": 8.86, "volume": 2196764.0}, {"date": "2022-12-23", "close": 9.09, "volume": 2946944.0}, {"date": "2022-12-27", "close": 8.84, "volume": 1753471.0}, {"date": "2022-12-28", "close": 9.09, "volume": 2585426.0}, {"date": "2022-12-29", "close": 9.05, "volume": 2178247.0}, {"date": "2022-12-30", "close": 9.19, "volume": 1591912.0}, {"date": "2023-01-03", "close": 8.71, "volume": 3595097.0}, {"date": "2023-01-04", "close": 8.71, "volume": 1694038.0}, {"date": "2023-01-05", "close": 9.35, "volume": 2467675.0}, {"date": "2023-01-06", "close": 9.45, "volume": 2349927.0}, {"date": "2023-01-09", "close": 9.75, "volume": 2298850.0}, {"date": "2023-01-10", "close": 9.72, "volume": 2283099.0}, {"date": "2023-01-11", "close": 9.87, "volume": 2201932.0}, {"date": "2023-01-12", "close": 10.35, "volume": 4522789.0}, {"date": "2023-01-13", "close": 11.08, "volume": 4382422.0}, {"date": "2023-01-17", "close": 12.22, "volume": 6693196.0}, {"date": "2023-01-18", "close": 11.21, "volume": 8447927.0}, {"date": "2023-01-19", "close": 11.22, "volume": 4154876.0}, {"date": "2023-01-20", "close": 11.92, "volume": 4536065.0}, {"date": "2023-01-23", "close": 11.98, "volume": 4244927.0}, {"date": "2023-01-24", "close": 12.0, "volume": 2038294.0}, {"date": "2023-01-25", "close": 12.08, "volume": 2371436.0}, {"date": "2023-01-26", "close": 12.02, "volume": 1499006.0}, {"date": "2023-01-27", "close": 11.54, "volume": 1899570.0}, {"date": "2023-01-30", "close": 11.15, "volume": 3362932.0}, {"date": "2023-01-31", "close": 11.95, "volume": 3097957.0}, {"date": "2023-02-01", "close": 11.75, "volume": 2669485.0}, {"date": "2023-02-02", "close": 11.47, "volume": 2432146.0}, {"date": "2023-02-03", "close": 11.18, "volume": 2173384.0}, {"date": "2023-02-06", "close": 11.48, "volume": 1604513.0}, {"date": "2023-02-07", "close": 11.54, "volume": 2184770.0}, {"date": "2023-02-08", "close": 11.55, "volume": 2267575.0}, {"date": "2023-02-09", "close": 11.28, "volume": 2002020.0}, {"date": "2023-02-10", "close": 11.58, "volume": 2390329.0}, {"date": "2023-02-13", "close": 12.03, "volume": 4543969.0}, {"date": "2023-02-14", "close": 12.09, "volume": 3058464.0}, {"date": "2023-02-15", "close": 11.88, "volume": 2470014.0}, {"date": "2023-02-16", "close": 11.89, "volume": 2891604.0}, {"date": "2023-02-17", "close": 11.41, "volume": 3163353.0}, {"date": "2023-02-21", "close": 11.4, "volume": 1559838.0}, {"date": "2023-02-22", "close": 11.37, "volume": 1344558.0}, {"date": "2023-02-23", "close": 11.71, "volume": 1302912.0}, {"date": "2023-02-24", "close": 11.88, "volume": 1648418.0}, {"date": "2023-02-27", "close": 12.11, "volume": 1922408.0}, {"date": "2023-02-28", "close": 11.77, "volume": 2249850.0}, {"date": "2023-03-01", "close": 12.1, "volume": 1905170.0}, {"date": "2023-03-02", "close": 11.55, "volume": 2429501.0}, {"date": "2023-03-03", "close": 11.93, "volume": 1979101.0}, {"date": "2023-03-06", "close": 12.71, "volume": 3776287.0}, {"date": "2023-03-07", "close": 11.8, "volume": 3721580.0}, {"date": "2023-03-08", "close": 12.05, "volume": 2080539.0}, {"date": "2023-03-09", "close": 11.56, "volume": 3277072.0}, {"date": "2023-03-10", "close": 10.65, "volume": 4901749.0}, {"date": "2023-03-13", "close": 9.91, "volume": 4987457.0}, {"date": "2023-03-14", "close": 9.78, "volume": 3103617.0}, {"date": "2023-03-15", "close": 9.27, "volume": 4710191.0}, {"date": "2023-03-16", "close": 9.52, "volume": 2505998.0}, {"date": "2023-03-17", "close": 9.05, "volume": 2098705.0}, {"date": "2023-03-20", "close": 9.13, "volume": 1803761.0}, {"date": "2023-03-21", "close": 9.82, "volume": 2310528.0}, {"date": "2023-03-22", "close": 9.77, "volume": 2100090.0}, {"date": "2023-03-23", "close": 9.66, "volume": 1436308.0}, {"date": "2023-03-24", "close": 9.62, "volume": 1159951.0}, {"date": "2023-03-27", "close": 10.31, "volume": 1900665.0}, {"date": "2023-03-28", "close": 10.83, "volume": 2960479.0}, {"date": "2023-03-29", "close": 11.23, "volume": 2958608.0}, {"date": "2023-03-30", "close": 11.43, "volume": 2642347.0}, {"date": "2023-03-31", "close": 10.98, "volume": 4401319.0}, {"date": "2023-04-03", "close": 11.65, "volume": 2815474.0}, {"date": "2023-04-04", "close": 11.4, "volume": 2080423.0}, {"date": "2023-04-05", "close": 11.47, "volume": 1360272.0}, {"date": "2023-04-06", "close": 11.16, "volume": 1183398.0}, {"date": "2023-04-10", "close": 12.3, "volume": 4166991.0}, {"date": "2023-04-11", "close": 12.41, "volume": 2158272.0}, {"date": "2023-04-12", "close": 12.54, "volume": 2050904.0}, {"date": "2023-04-13", "close": 12.35, "volume": 1431213.0}, {"date": "2023-04-14", "close": 12.45, "volume": 1483172.0}, {"date": "2023-04-17", "close": 12.28, "volume": 1547209.0}, {"date": "2023-04-18", "close": 12.22, "volume": 2104579.0}, {"date": "2023-04-19", "close": 11.56, "volume": 2457629.0}, {"date": "2023-04-20", "close": 11.48, "volume": 1370483.0}, {"date": "2023-04-21", "close": 11.3, "volume": 2003756.0}, {"date": "2023-04-24", "close": 11.43, "volume": 1504081.0}, {"date": "2023-04-25", "close": 11.12, "volume": 1765753.0}, {"date": "2023-04-26", "close": 11.02, "volume": 1858352.0}, {"date": "2023-04-27", "close": 11.08, "volume": 1250447.0}, {"date": "2023-04-28", "close": 11.12, "volume": 1863501.0}, {"date": "2023-05-01", "close": 10.97, "volume": 1331772.0}, {"date": "2023-05-02", "close": 10.81, "volume": 1611653.0}, {"date": "2023-05-03", "close": 10.62, "volume": 1230580.0}, {"date": "2023-05-04", "close": 10.54, "volume": 1249813.0}, {"date": "2023-05-05", "close": 11.39, "volume": 1909612.0}, {"date": "2023-05-08", "close": 11.52, "volume": 1377668.0}, {"date": "2023-05-09", "close": 11.74, "volume": 1144119.0}, {"date": "2023-05-10", "close": 11.65, "volume": 1081206.0}, {"date": "2023-05-11", "close": 11.75, "volume": 1942188.0}, {"date": "2023-05-12", "close": 11.36, "volume": 3426815.0}, {"date": "2023-05-15", "close": 11.13, "volume": 2471791.0}, {"date": "2023-05-16", "close": 10.8, "volume": 1304471.0}, {"date": "2023-05-17", "close": 11.06, "volume": 1261421.0}, {"date": "2023-05-18", "close": 10.88, "volume": 1207395.0}, {"date": "2023-05-19", "close": 10.81, "volume": 1226300.0}, {"date": "2023-05-22", "close": 10.8, "volume": 1699996.0}, {"date": "2023-05-23", "close": 11.17, "volume": 2228033.0}, {"date": "2023-05-24", "close": 11.38, "volume": 1310736.0}, {"date": "2023-05-25", "close": 11.06, "volume": 1008153.0}, {"date": "2023-05-26", "close": 11.12, "volume": 1045618.0}, {"date": "2023-05-30", "close": 11.28, "volume": 1519542.0}, {"date": "2023-05-31", "close": 10.99, "volume": 1261191.0}, {"date": "2023-06-01", "close": 11.3, "volume": 1555716.0}, {"date": "2023-06-02", "close": 11.48, "volume": 1194508.0}, {"date": "2023-06-05", "close": 11.73, "volume": 1503429.0}, {"date": "2023-06-06", "close": 12.46, "volume": 2384412.0}, {"date": "2023-06-07", "close": 12.53, "volume": 2025269.0}, {"date": "2023-06-08", "close": 12.62, "volume": 1832409.0}, {"date": "2023-06-09", "close": 12.55, "volume": 1400793.0}, {"date": "2023-06-12", "close": 12.39, "volume": 1098772.0}, {"date": "2023-06-13", "close": 12.4, "volume": 1292164.0}, {"date": "2023-06-14", "close": 12.5, "volume": 1145722.0}, {"date": "2023-06-15", "close": 13.45, "volume": 3420607.0}, {"date": "2023-06-16", "close": 14.55, "volume": 4698465.0}, {"date": "2023-06-20", "close": 14.54, "volume": 2435405.0}, {"date": "2023-06-21", "close": 15.45, "volume": 3989897.0}, {"date": "2023-06-22", "close": 14.73, "volume": 3698766.0}, {"date": "2023-06-23", "close": 14.79, "volume": 1644793.0}, {"date": "2023-06-26", "close": 15.4, "volume": 4060458.0}, {"date": "2023-06-27", "close": 14.99, "volume": 2319270.0}, {"date": "2023-06-28", "close": 14.77, "volume": 2545512.0}, {"date": "2023-06-29", "close": 15.19, "volume": 1513263.0}, {"date": "2023-06-30", "close": 14.89, "volume": 1781131.0}, {"date": "2023-07-03", "close": 14.89, "volume": 1000186.0}, {"date": "2023-07-05", "close": 15.15, "volume": 1589084.0}, {"date": "2023-07-06", "close": 14.05, "volume": 3946918.0}, {"date": "2023-07-07", "close": 14.37, "volume": 1780218.0}, {"date": "2023-07-10", "close": 14.51, "volume": 1212978.0}, {"date": "2023-07-11", "close": 14.42, "volume": 1268046.0}, {"date": "2023-07-12", "close": 14.94, "volume": 1367353.0}, {"date": "2023-07-13", "close": 15.17, "volume": 1670998.0}, {"date": "2023-07-14", "close": 14.48, "volume": 1440324.0}, {"date": "2023-07-17", "close": 15.24, "volume": 2580849.0}, {"date": "2023-07-18", "close": 15.48, "volume": 1755013.0}, {"date": "2023-07-19", "close": 15.35, "volume": 1208839.0}, {"date": "2023-07-20", "close": 15.25, "volume": 1226786.0}, {"date": "2023-07-21", "close": 15.46, "volume": 1183878.0}, {"date": "2023-07-24", "close": 15.63, "volume": 2205389.0}, {"date": "2023-07-25", "close": 15.63, "volume": 866530.0}, {"date": "2023-07-26", "close": 15.4, "volume": 1010755.0}, {"date": "2023-07-27", "close": 14.35, "volume": 2469279.0}, {"date": "2023-07-28", "close": 14.59, "volume": 1966604.0}, {"date": "2023-07-31", "close": 14.89, "volume": 1340848.0}, {"date": "2023-08-01", "close": 14.68, "volume": 1374678.0}, {"date": "2023-08-02", "close": 14.26, "volume": 1448476.0}, {"date": "2023-08-03", "close": 14.0, "volume": 2272102.0}, {"date": "2023-08-04", "close": 14.07, "volume": 1472063.0}, {"date": "2023-08-07", "close": 13.95, "volume": 1552122.0}, {"date": "2023-08-08", "close": 14.33, "volume": 1705586.0}, {"date": "2023-08-09", "close": 14.33, "volume": 1327750.0}, {"date": "2023-08-10", "close": 14.39, "volume": 1431632.0}, {"date": "2023-08-11", "close": 14.51, "volume": 2083271.0}, {"date": "2023-08-14", "close": 14.23, "volume": 5292083.0}, {"date": "2023-08-15", "close": 14.07, "volume": 1609518.0}, {"date": "2023-08-16", "close": 14.63, "volume": 2434691.0}, {"date": "2023-08-17", "close": 14.74, "volume": 2287000.0}, {"date": "2023-08-18", "close": 14.59, "volume": 1753458.0}, {"date": "2023-08-21", "close": 14.4, "volume": 1288281.0}, {"date": "2023-08-22", "close": 14.62, "volume": 1142612.0}, {"date": "2023-08-23", "close": 15.03, "volume": 1588403.0}, {"date": "2023-08-24", "close": 14.69, "volume": 1125723.0}, {"date": "2023-08-25", "close": 14.75, "volume": 918236.0}, {"date": "2023-08-28", "close": 14.9, "volume": 1722825.0}, {"date": "2023-08-29", "close": 14.84, "volume": 1795854.0}, {"date": "2023-08-30", "close": 14.61, "volume": 1422163.0}, {"date": "2023-08-31", "close": 14.44, "volume": 1721613.0}, {"date": "2023-09-01", "close": 14.21, "volume": 1447381.0}, {"date": "2023-09-05", "close": 13.65, "volume": 3136793.0}, {"date": "2023-09-06", "close": 13.47, "volume": 1546573.0}, {"date": "2023-09-07", "close": 13.09, "volume": 1908629.0}, {"date": "2023-09-08", "close": 12.66, "volume": 3893591.0}, {"date": "2023-09-11", "close": 12.07, "volume": 2817295.0}, {"date": "2023-09-12", "close": 12.45, "volume": 2637803.0}, {"date": "2023-09-13", "close": 12.84, "volume": 2262314.0}, {"date": "2023-09-14", "close": 12.93, "volume": 1386925.0}, {"date": "2023-09-15", "close": 12.71, "volume": 1547324.0}, {"date": "2023-09-18", "close": 13.08, "volume": 1086697.0}, {"date": "2023-09-19", "close": 12.94, "volume": 1460950.0}, {"date": "2023-09-20", "close": 12.79, "volume": 1678116.0}, {"date": "2023-09-21", "close": 13.12, "volume": 3198293.0}, {"date": "2023-09-22", "close": 12.87, "volume": 1780189.0}, {"date": "2023-09-25", "close": 12.58, "volume": 1287298.0}, {"date": "2023-09-26", "close": 12.21, "volume": 1826350.0}, {"date": "2023-09-27", "close": 12.69, "volume": 1635159.0}, {"date": "2023-09-28", "close": 12.62, "volume": 982507.0}, {"date": "2023-09-29", "close": 12.25, "volume": 2069434.0}, {"date": "2023-10-02", "close": 12.12, "volume": 1732556.0}, {"date": "2023-10-03", "close": 11.64, "volume": 2204241.0}, {"date": "2023-10-04", "close": 11.46, "volume": 1978773.0}, {"date": "2023-10-05", "close": 11.49, "volume": 1493121.0}, {"date": "2023-10-06", "close": 11.4, "volume": 1929586.0}, {"date": "2023-10-09", "close": 11.97, "volume": 1670413.0}, {"date": "2023-10-10", "close": 12.08, "volume": 1214418.0}, {"date": "2023-10-11", "close": 12.5, "volume": 1372602.0}, {"date": "2023-10-12", "close": 12.86, "volume": 2030508.0}, {"date": "2023-10-13", "close": 12.74, "volume": 1622847.0}, {"date": "2023-10-16", "close": 12.98, "volume": 896980.0}, {"date": "2023-10-17", "close": 13.72, "volume": 2069515.0}, {"date": "2023-10-18", "close": 13.5, "volume": 1872028.0}, {"date": "2023-10-19", "close": 12.61, "volume": 1912718.0}, {"date": "2023-10-20", "close": 12.29, "volume": 1439617.0}, {"date": "2023-10-23", "close": 11.49, "volume": 5268195.0}, {"date": "2023-10-24", "close": 11.24, "volume": 2170215.0}, {"date": "2023-10-25", "close": 11.27, "volume": 2472193.0}, {"date": "2023-10-26", "close": 11.3, "volume": 1190440.0}, {"date": "2023-10-27", "close": 11.04, "volume": 1267293.0}, {"date": "2023-10-30", "close": 10.45, "volume": 2652505.0}, {"date": "2023-10-31", "close": 9.93, "volume": 3516915.0}, {"date": "2023-11-01", "close": 10.35, "volume": 2634627.0}, {"date": "2023-11-02", "close": 10.7, "volume": 1685946.0}, {"date": "2023-11-03", "close": 10.72, "volume": 1494357.0}, {"date": "2023-11-06", "close": 10.24, "volume": 1337343.0}, {"date": "2023-11-07", "close": 10.14, "volume": 1479226.0}, {"date": "2023-11-08", "close": 10.03, "volume": 1900551.0}, {"date": "2023-11-09", "close": 9.96, "volume": 1562096.0}, {"date": "2023-11-10", "close": 10.32, "volume": 1759609.0}, {"date": "2023-11-13", "close": 10.16, "volume": 932822.0}, {"date": "2023-11-14", "close": 10.47, "volume": 1358320.0}, {"date": "2023-11-15", "close": 10.25, "volume": 1184728.0}, {"date": "2023-11-16", "close": 10.21, "volume": 2218412.0}, {"date": "2023-11-17", "close": 10.73, "volume": 2200125.0}, {"date": "2023-11-20", "close": 15.01, "volume": 24596280.0}, {"date": "2023-11-21", "close": 14.83, "volume": 7192759.0}, {"date": "2023-11-22", "close": 15.0, "volume": 5782665.0}, {"date": "2023-11-24", "close": 16.84, "volume": 11069800.0}, {"date": "2023-11-27", "close": 17.26, "volume": 8029768.0}, {"date": "2023-11-28", "close": 16.79, "volume": 4087872.0}, {"date": "2023-11-29", "close": 16.98, "volume": 3102791.0}, {"date": "2023-11-30", "close": 16.61, "volume": 2980286.0}, {"date": "2023-12-01", "close": 16.15, "volume": 3721112.0}, {"date": "2023-12-04", "close": 16.04, "volume": 2566076.0}, {"date": "2023-12-05", "close": 17.09, "volume": 4561286.0}, {"date": "2023-12-06", "close": 16.41, "volume": 3936326.0}, {"date": "2023-12-07", "close": 16.5, "volume": 2572408.0}, {"date": "2023-12-08", "close": 17.14, "volume": 2813543.0}, {"date": "2023-12-11", "close": 17.08, "volume": 2375220.0}, {"date": "2023-12-12", "close": 17.26, "volume": 3689008.0}, {"date": "2023-12-13", "close": 17.6, "volume": 5004225.0}, {"date": "2023-12-14", "close": 17.43, "volume": 4081494.0}, {"date": "2023-12-15", "close": 17.04, "volume": 3284382.0}, {"date": "2023-12-18", "close": 17.52, "volume": 2417886.0}, {"date": "2023-12-19", "close": 17.32, "volume": 2329969.0}, {"date": "2023-12-20", "close": 17.7, "volume": 3424079.0}, {"date": "2023-12-21", "close": 17.65, "volume": 5858757.0}, {"date": "2023-12-22", "close": 17.5, "volume": 2807511.0}, {"date": "2023-12-26", "close": 17.47, "volume": 2265695.0}, {"date": "2023-12-27", "close": 17.24, "volume": 3201573.0}, {"date": "2023-12-28", "close": 17.01, "volume": 2681929.0}, {"date": "2023-12-29", "close": 17.19, "volume": 1794921.0}, {"date": "2024-01-02", "close": 16.52, "volume": 2197813.0}, {"date": "2024-01-03", "close": 16.77, "volume": 2152264.0}, {"date": "2024-01-04", "close": 16.23, "volume": 1627706.0}, {"date": "2024-01-05", "close": 16.7, "volume": 1788754.0}, {"date": "2024-01-08", "close": 16.71, "volume": 1181721.0}, {"date": "2024-01-09", "close": 16.04, "volume": 2388817.0}, {"date": "2024-01-10", "close": 15.9, "volume": 1648954.0}, {"date": "2024-01-11", "close": 15.99, "volume": 2795594.0}, {"date": "2024-01-12", "close": 15.89, "volume": 1277939.0}, {"date": "2024-01-16", "close": 14.91, "volume": 3797639.0}, {"date": "2024-01-17", "close": 15.0, "volume": 2715437.0}, {"date": "2024-01-18", "close": 15.2, "volume": 1568782.0}, {"date": "2024-01-19", "close": 15.63, "volume": 1864443.0}, {"date": "2024-01-22", "close": 15.64, "volume": 2652141.0}, {"date": "2024-01-23", "close": 15.79, "volume": 1575611.0}, {"date": "2024-01-24", "close": 16.44, "volume": 2677813.0}, {"date": "2024-01-25", "close": 17.37, "volume": 3256991.0}, {"date": "2024-01-26", "close": 17.69, "volume": 2729854.0}, {"date": "2024-01-29", "close": 17.54, "volume": 1793875.0}, {"date": "2024-01-30", "close": 17.29, "volume": 1300208.0}, {"date": "2024-01-31", "close": 17.28, "volume": 1557230.0}, {"date": "2024-02-01", "close": 17.49, "volume": 1658493.0}, {"date": "2024-02-02", "close": 17.18, "volume": 1113214.0}, {"date": "2024-02-05", "close": 16.41, "volume": 1533905.0}, {"date": "2024-02-06", "close": 16.53, "volume": 1649343.0}, {"date": "2024-02-07", "close": 16.04, "volume": 2503020.0}, {"date": "2024-02-08", "close": 15.81, "volume": 1293059.0}, {"date": "2024-02-09", "close": 16.64, "volume": 2304828.0}, {"date": "2024-02-12", "close": 16.74, "volume": 1126945.0}, {"date": "2024-02-13", "close": 16.66, "volume": 1233841.0}, {"date": "2024-02-14", "close": 17.02, "volume": 1989040.0}, {"date": "2024-02-15", "close": 17.0, "volume": 1567012.0}, {"date": "2024-02-16", "close": 16.85, "volume": 1938027.0}, {"date": "2024-02-20", "close": 16.71, "volume": 1833561.0}, {"date": "2024-02-21", "close": 16.96, "volume": 3042449.0}, {"date": "2024-02-22", "close": 18.05, "volume": 9383780.0}, {"date": "2024-02-23", "close": 18.04, "volume": 2081340.0}, {"date": "2024-02-26", "close": 17.91, "volume": 2015703.0}, {"date": "2024-02-27", "close": 17.41, "volume": 2807194.0}, {"date": "2024-02-28", "close": 17.07, "volume": 2200217.0}, {"date": "2024-02-29", "close": 17.3, "volume": 2000135.0}, {"date": "2024-03-01", "close": 17.83, "volume": 2345894.0}, {"date": "2024-03-04", "close": 18.71, "volume": 4668775.0}, {"date": "2024-03-05", "close": 18.2, "volume": 2028186.0}, {"date": "2024-03-06", "close": 18.67, "volume": 3133022.0}, {"date": "2024-03-07", "close": 18.32, "volume": 2916723.0}, {"date": "2024-03-08", "close": 17.65, "volume": 2680256.0}, {"date": "2024-03-11", "close": 17.34, "volume": 1678500.0}, {"date": "2024-03-12", "close": 17.64, "volume": 1855661.0}, {"date": "2024-03-13", "close": 18.11, "volume": 2792247.0}, {"date": "2024-03-14", "close": 18.0, "volume": 3025735.0}, {"date": "2024-03-15", "close": 18.06, "volume": 2585243.0}, {"date": "2024-03-18", "close": 19.26, "volume": 5453889.0}, {"date": "2024-03-19", "close": 18.97, "volume": 2746140.0}, {"date": "2024-03-20", "close": 19.36, "volume": 1845675.0}, {"date": "2024-03-21", "close": 20.19, "volume": 3602558.0}, {"date": "2024-03-22", "close": 20.26, "volume": 2176486.0}, {"date": "2024-03-25", "close": 20.37, "volume": 2236134.0}, {"date": "2024-03-26", "close": 19.8, "volume": 3597083.0}, {"date": "2024-03-27", "close": 20.12, "volume": 1289836.0}, {"date": "2024-03-28", "close": 19.8, "volume": 980639.0}, {"date": "2024-04-01", "close": 19.63, "volume": 696782.0}, {"date": "2024-04-02", "close": 19.91, "volume": 1643394.0}, {"date": "2024-04-03", "close": 20.64, "volume": 2122568.0}, {"date": "2024-04-04", "close": 20.23, "volume": 5200623.0}, {"date": "2024-04-05", "close": 21.04, "volume": 2406723.0}, {"date": "2024-04-08", "close": 21.71, "volume": 3481828.0}, {"date": "2024-04-09", "close": 21.75, "volume": 3420563.0}, {"date": "2024-04-10", "close": 21.46, "volume": 1802851.0}, {"date": "2024-04-11", "close": 21.61, "volume": 1559038.0}, {"date": "2024-04-12", "close": 21.17, "volume": 2039840.0}, {"date": "2024-04-15", "close": 20.21, "volume": 2167529.0}, {"date": "2024-04-16", "close": 20.25, "volume": 2953440.0}, {"date": "2024-04-17", "close": 19.47, "volume": 1802218.0}, {"date": "2024-04-18", "close": 19.07, "volume": 2335732.0}, {"date": "2024-04-19", "close": 19.34, "volume": 1355200.0}, {"date": "2024-04-22", "close": 20.79, "volume": 3361788.0}, {"date": "2024-04-23", "close": 20.87, "volume": 1562664.0}, {"date": "2024-04-24", "close": 20.16, "volume": 1768611.0}, {"date": "2024-04-25", "close": 20.24, "volume": 2100940.0}, {"date": "2024-04-26", "close": 21.17, "volume": 1508582.0}, {"date": "2024-04-29", "close": 21.48, "volume": 1680867.0}, {"date": "2024-04-30", "close": 21.96, "volume": 2809044.0}, {"date": "2024-05-01", "close": 22.08, "volume": 1698529.0}, {"date": "2024-05-02", "close": 22.36, "volume": 1922069.0}, {"date": "2024-05-03", "close": 23.38, "volume": 2838133.0}, {"date": "2024-05-06", "close": 23.88, "volume": 2987012.0}, {"date": "2024-05-07", "close": 24.03, "volume": 2866816.0}, {"date": "2024-05-08", "close": 24.46, "volume": 2343093.0}, {"date": "2024-05-09", "close": 24.38, "volume": 1846134.0}, {"date": "2024-05-10", "close": 22.78, "volume": 4631932.0}, {"date": "2024-05-13", "close": 22.78, "volume": 2945366.0}, {"date": "2024-05-14", "close": 23.02, "volume": 2428258.0}, {"date": "2024-05-15", "close": 23.91, "volume": 2610173.0}, {"date": "2024-05-16", "close": 23.64, "volume": 1630858.0}, {"date": "2024-05-17", "close": 23.44, "volume": 1506448.0}, {"date": "2024-05-20", "close": 23.77, "volume": 1366946.0}, {"date": "2024-05-21", "close": 23.53, "volume": 1865637.0}, {"date": "2024-05-22", "close": 21.77, "volume": 3393877.0}, {"date": "2024-05-23", "close": 21.35, "volume": 2606636.0}, {"date": "2024-05-24", "close": 21.01, "volume": 2433950.0}, {"date": "2024-05-28", "close": 22.25, "volume": 2884426.0}, {"date": "2024-05-29", "close": 22.46, "volume": 1909674.0}, {"date": "2024-05-30", "close": 23.91, "volume": 3182660.0}, {"date": "2024-05-31", "close": 23.21, "volume": 2616768.0}, {"date": "2024-06-03", "close": 22.1, "volume": 2370404.0}, {"date": "2024-06-04", "close": 20.28, "volume": 4241486.0}, {"date": "2024-06-05", "close": 20.81, "volume": 3201188.0}, {"date": "2024-06-06", "close": 20.1, "volume": 2091405.0}, {"date": "2024-06-07", "close": 20.02, "volume": 2129563.0}, {"date": "2024-06-10", "close": 20.83, "volume": 2034209.0}, {"date": "2024-06-11", "close": 20.27, "volume": 1684599.0}, {"date": "2024-06-12", "close": 20.67, "volume": 3763838.0}, {"date": "2024-06-13", "close": 21.17, "volume": 4495865.0}, {"date": "2024-06-14", "close": 20.88, "volume": 1383276.0}, {"date": "2024-06-17", "close": 20.44, "volume": 1250354.0}, {"date": "2024-06-18", "close": 21.01, "volume": 1335701.0}, {"date": "2024-06-20", "close": 20.76, "volume": 1295678.0}, {"date": "2024-06-21", "close": 20.3, "volume": 2977269.0}, {"date": "2024-06-24", "close": 20.77, "volume": 1611724.0}, {"date": "2024-06-25", "close": 20.82, "volume": 2023483.0}, {"date": "2024-06-26", "close": 20.28, "volume": 1912615.0}, {"date": "2024-06-27", "close": 20.72, "volume": 2229436.0}, {"date": "2024-06-28", "close": 20.12, "volume": 1999869.0}, {"date": "2024-07-01", "close": 19.34, "volume": 2221606.0}, {"date": "2024-07-02", "close": 20.01, "volume": 1740267.0}, {"date": "2024-07-03", "close": 20.15, "volume": 962685.0}, {"date": "2024-07-05", "close": 20.08, "volume": 1337937.0}, {"date": "2024-07-08", "close": 20.55, "volume": 1673082.0}, {"date": "2024-07-09", "close": 20.73, "volume": 1147403.0}, {"date": "2024-07-10", "close": 21.05, "volume": 1361074.0}, {"date": "2024-07-11", "close": 21.13, "volume": 1169896.0}, {"date": "2024-07-12", "close": 21.29, "volume": 1711650.0}, {"date": "2024-07-15", "close": 20.99, "volume": 1385368.0}, {"date": "2024-07-16", "close": 20.64, "volume": 1586384.0}, {"date": "2024-07-17", "close": 19.87, "volume": 2293427.0}, {"date": "2024-07-18", "close": 19.91, "volume": 949138.0}, {"date": "2024-07-19", "close": 20.19, "volume": 1263484.0}, {"date": "2024-07-22", "close": 20.16, "volume": 1197178.0}, {"date": "2024-07-23", "close": 20.47, "volume": 1254189.0}, {"date": "2024-07-24", "close": 19.69, "volume": 1335060.0}, {"date": "2024-07-25", "close": 19.68, "volume": 1574757.0}, {"date": "2024-07-26", "close": 19.98, "volume": 1722901.0}, {"date": "2024-07-29", "close": 19.3, "volume": 1661794.0}, {"date": "2024-07-30", "close": 18.95, "volume": 1234880.0}, {"date": "2024-07-31", "close": 19.94, "volume": 1672695.0}, {"date": "2024-08-01", "close": 19.37, "volume": 1767009.0}, {"date": "2024-08-02", "close": 18.14, "volume": 2739125.0}, {"date": "2024-08-05", "close": 18.06, "volume": 2942579.0}, {"date": "2024-08-06", "close": 18.45, "volume": 1859298.0}, {"date": "2024-08-07", "close": 19.03, "volume": 2124437.0}, {"date": "2024-08-08", "close": 19.78, "volume": 2380248.0}, {"date": "2024-08-09", "close": 20.58, "volume": 2048964.0}, {"date": "2024-08-12", "close": 21.44, "volume": 2195678.0}, {"date": "2024-08-13", "close": 21.59, "volume": 1380135.0}, {"date": "2024-08-14", "close": 21.6, "volume": 1934627.0}, {"date": "2024-08-15", "close": 21.78, "volume": 1686948.0}, {"date": "2024-08-16", "close": 21.67, "volume": 1316509.0}, {"date": "2024-08-19", "close": 21.79, "volume": 1613631.0}, {"date": "2024-08-20", "close": 21.64, "volume": 1062750.0}, {"date": "2024-08-21", "close": 21.12, "volume": 1031273.0}, {"date": "2024-08-22", "close": 20.68, "volume": 1073242.0}, {"date": "2024-08-23", "close": 21.07, "volume": 1429051.0}, {"date": "2024-08-26", "close": 21.32, "volume": 682542.0}, {"date": "2024-08-27", "close": 21.59, "volume": 754753.0}, {"date": "2024-08-28", "close": 21.73, "volume": 839268.0}, {"date": "2024-08-29", "close": 22.44, "volume": 1453498.0}, {"date": "2024-08-30", "close": 23.7, "volume": 4723361.0}, {"date": "2024-09-03", "close": 23.25, "volume": 3081360.0}, {"date": "2024-09-04", "close": 24.04, "volume": 3052907.0}, {"date": "2024-09-05", "close": 23.92, "volume": 2317060.0}, {"date": "2024-09-06", "close": 23.35, "volume": 1344693.0}, {"date": "2024-09-09", "close": 23.27, "volume": 1267463.0}, {"date": "2024-09-10", "close": 22.72, "volume": 1669664.0}, {"date": "2024-09-11", "close": 22.82, "volume": 1349497.0}, {"date": "2024-09-12", "close": 23.11, "volume": 1395919.0}, {"date": "2024-09-13", "close": 23.31, "volume": 975528.0}, {"date": "2024-09-16", "close": 23.87, "volume": 1769787.0}, {"date": "2024-09-17", "close": 23.65, "volume": 1489346.0}, {"date": "2024-09-18", "close": 23.56, "volume": 1335961.0}, {"date": "2024-09-19", "close": 24.26, "volume": 1664577.0}, {"date": "2024-09-20", "close": 23.65, "volume": 1072688.0}, {"date": "2024-09-23", "close": 22.88, "volume": 1540525.0}, {"date": "2024-09-24", "close": 22.75, "volume": 1176038.0}, {"date": "2024-09-25", "close": 22.35, "volume": 968211.0}, {"date": "2024-09-26", "close": 22.06, "volume": 1713560.0}, {"date": "2024-09-27", "close": 21.68, "volume": 1681433.0}, {"date": "2024-09-30", "close": 21.21, "volume": 1806846.0}, {"date": "2024-10-01", "close": 21.67, "volume": 1764636.0}, {"date": "2024-10-02", "close": 21.69, "volume": 1404084.0}, {"date": "2024-10-03", "close": 22.36, "volume": 1753122.0}, {"date": "2024-10-04", "close": 22.24, "volume": 1172637.0}, {"date": "2024-10-07", "close": 21.98, "volume": 1093094.0}, {"date": "2024-10-08", "close": 22.1, "volume": 919985.0}, {"date": "2024-10-09", "close": 23.59, "volume": 3918595.0}, {"date": "2024-10-10", "close": 24.25, "volume": 2597683.0}, {"date": "2024-10-11", "close": 24.88, "volume": 1895964.0}, {"date": "2024-10-14", "close": 25.25, "volume": 1913319.0}, {"date": "2024-10-15", "close": 25.74, "volume": 2083174.0}, {"date": "2024-10-16", "close": 24.88, "volume": 1585546.0}, {"date": "2024-10-17", "close": 25.02, "volume": 1435793.0}, {"date": "2024-10-18", "close": 25.0, "volume": 1151681.0}, {"date": "2024-10-21", "close": 24.87, "volume": 1435583.0}, {"date": "2024-10-22", "close": 24.82, "volume": 1088878.0}, {"date": "2024-10-23", "close": 24.3, "volume": 1899462.0}, {"date": "2024-10-24", "close": 25.11, "volume": 1952382.0}, {"date": "2024-10-25", "close": 25.65, "volume": 2113795.0}, {"date": "2024-10-28", "close": 25.51, "volume": 1891016.0}, {"date": "2024-10-29", "close": 24.84, "volume": 1504279.0}, {"date": "2024-10-30", "close": 24.55, "volume": 1775469.0}, {"date": "2024-10-31", "close": 24.51, "volume": 1362342.0}, {"date": "2024-11-01", "close": 25.37, "volume": 2004382.0}, {"date": "2024-11-04", "close": 26.59, "volume": 3276433.0}, {"date": "2024-11-05", "close": 27.49, "volume": 2886965.0}, {"date": "2024-11-06", "close": 28.25, "volume": 3059737.0}, {"date": "2024-11-07", "close": 29.32, "volume": 2287023.0}, {"date": "2024-11-08", "close": 29.24, "volume": 2987869.0}, {"date": "2024-11-11", "close": 29.84, "volume": 1830601.0}, {"date": "2024-11-12", "close": 29.79, "volume": 1832286.0}, {"date": "2024-11-13", "close": 30.91, "volume": 2024885.0}, {"date": "2024-11-14", "close": 32.26, "volume": 3075559.0}, {"date": "2024-11-15", "close": 32.39, "volume": 2977038.0}, {"date": "2024-11-18", "close": 34.94, "volume": 4036371.0}, {"date": "2024-11-19", "close": 35.55, "volume": 3720909.0}, {"date": "2024-11-20", "close": 37.17, "volume": 4015501.0}, {"date": "2024-11-21", "close": 37.47, "volume": 5340543.0}, {"date": "2024-11-22", "close": 40.03, "volume": 6457271.0}, {"date": "2024-11-25", "close": 39.26, "volume": 6502825.0}, {"date": "2024-11-26", "close": 40.03, "volume": 2934106.0}, {"date": "2024-11-27", "close": 39.71, "volume": 3123852.0}, {"date": "2024-11-29", "close": 40.3, "volume": 2181877.0}, {"date": "2024-12-02", "close": 40.22, "volume": 2427722.0}, {"date": "2024-12-03", "close": 40.15, "volume": 2348363.0}, {"date": "2024-12-04", "close": 38.38, "volume": 3315740.0}, {"date": "2024-12-05", "close": 38.46, "volume": 2245762.0}, {"date": "2024-12-06", "close": 38.87, "volume": 2355127.0}, {"date": "2024-12-09", "close": 40.51, "volume": 2871761.0}, {"date": "2024-12-10", "close": 40.65, "volume": 1549053.0}, {"date": "2024-12-11", "close": 43.12, "volume": 3174106.0}, {"date": "2024-12-12", "close": 43.96, "volume": 3774806.0}, {"date": "2024-12-13", "close": 44.56, "volume": 2174396.0}, {"date": "2024-12-16", "close": 44.58, "volume": 3524289.0}, {"date": "2024-12-17", "close": 44.88, "volume": 2754966.0}, {"date": "2024-12-18", "close": 41.69, "volume": 3157625.0}, {"date": "2024-12-19", "close": 41.42, "volume": 3014094.0}, {"date": "2024-12-20", "close": 42.02, "volume": 1610218.0}, {"date": "2024-12-23", "close": 42.44, "volume": 1261422.0}, {"date": "2024-12-24", "close": 42.79, "volume": 405586.0}, {"date": "2024-12-26", "close": 43.06, "volume": 1021694.0}, {"date": "2024-12-27", "close": 42.64, "volume": 978309.0}, {"date": "2024-12-30", "close": 42.37, "volume": 988982.0}, {"date": "2024-12-31", "close": 42.51, "volume": 877819.0}, {"date": "2025-01-02", "close": 44.6, "volume": 3757991.0}, {"date": "2025-01-03", "close": 44.06, "volume": 2846132.0}, {"date": "2025-01-06", "close": 45.01, "volume": 2694122.0}, {"date": "2025-01-07", "close": 46.03, "volume": 3131899.0}, {"date": "2025-01-08", "close": 45.32, "volume": 2665318.0}, {"date": "2025-01-10", "close": 45.85, "volume": 2950392.0}, {"date": "2025-01-13", "close": 44.51, "volume": 1993886.0}, {"date": "2025-01-14", "close": 45.0, "volume": 2361962.0}, {"date": "2025-01-15", "close": 45.0, "volume": 1876624.0}, {"date": "2025-01-16", "close": 43.82, "volume": 2068800.0}, {"date": "2025-01-17", "close": 42.71, "volume": 3465048.0}, {"date": "2025-01-21", "close": 43.35, "volume": 1898091.0}, {"date": "2025-01-22", "close": 43.02, "volume": 2130673.0}, {"date": "2025-01-23", "close": 41.96, "volume": 2292185.0}, {"date": "2025-01-24", "close": 40.96, "volume": 3049223.0}, {"date": "2025-01-27", "close": 39.62, "volume": 4327342.0}, {"date": "2025-01-28", "close": 38.86, "volume": 3098740.0}, {"date": "2025-01-29", "close": 40.0, "volume": 2545034.0}, {"date": "2025-01-30", "close": 40.48, "volume": 1948895.0}, {"date": "2025-01-31", "close": 39.47, "volume": 1176298.0}, {"date": "2025-02-03", "close": 38.48, "volume": 1499325.0}, {"date": "2025-02-04", "close": 39.32, "volume": 984265.0}, {"date": "2025-02-05", "close": 38.56, "volume": 1284700.0}, {"date": "2025-02-06", "close": 39.33, "volume": 917168.0}, {"date": "2025-02-07", "close": 37.79, "volume": 1537158.0}, {"date": "2025-02-10", "close": 38.0, "volume": 1555255.0}, {"date": "2025-02-11", "close": 36.1, "volume": 2571702.0}, {"date": "2025-02-12", "close": 36.26, "volume": 1421511.0}, {"date": "2025-02-13", "close": 37.14, "volume": 1249676.0}, {"date": "2025-02-14", "close": 37.22, "volume": 1034299.0}, {"date": "2025-02-18", "close": 37.16, "volume": 2229212.0}, {"date": "2025-02-19", "close": 37.11, "volume": 1815673.0}, {"date": "2025-02-20", "close": 38.39, "volume": 1734125.0}, {"date": "2025-02-21", "close": 37.06, "volume": 2777550.0}, {"date": "2025-02-24", "close": 36.38, "volume": 2176242.0}, {"date": "2025-02-25", "close": 35.42, "volume": 1833695.0}, {"date": "2025-02-26", "close": 35.68, "volume": 1246242.0}, {"date": "2025-02-27", "close": 34.45, "volume": 1394685.0}, {"date": "2025-02-28", "close": 35.05, "volume": 2297940.0}, {"date": "2025-03-03", "close": 34.29, "volume": 1479959.0}, {"date": "2025-03-04", "close": 33.5, "volume": 1680019.0}, {"date": "2025-03-05", "close": 34.14, "volume": 1786343.0}, {"date": "2025-03-06", "close": 33.41, "volume": 1501444.0}, {"date": "2025-03-07", "close": 33.39, "volume": 2681205.0}, {"date": "2025-03-10", "close": 31.56, "volume": 2364320.0}, {"date": "2025-03-11", "close": 31.89, "volume": 2333207.0}, {"date": "2025-03-12", "close": 33.89, "volume": 1589739.0}, {"date": "2025-03-13", "close": 33.71, "volume": 1654807.0}, {"date": "2025-03-14", "close": 35.78, "volume": 1867355.0}, {"date": "2025-03-17", "close": 36.18, "volume": 1718527.0}, {"date": "2025-03-18", "close": 33.79, "volume": 2208043.0}, {"date": "2025-03-19", "close": 35.48, "volume": 1673098.0}, {"date": "2025-03-20", "close": 35.53, "volume": 1152486.0}, {"date": "2025-03-21", "close": 36.53, "volume": 1551376.0}, {"date": "2025-03-24", "close": 36.17, "volume": 1083985.0}, {"date": "2025-03-25", "close": 37.67, "volume": 1862124.0}, {"date": "2025-03-26", "close": 37.25, "volume": 1356495.0}, {"date": "2025-03-27", "close": 37.37, "volume": 1416099.0}, {"date": "2025-03-28", "close": 36.0, "volume": 1359301.0}, {"date": "2025-03-31", "close": 35.04, "volume": 1729449.0}, {"date": "2025-04-01", "close": 35.5, "volume": 844395.0}, {"date": "2025-04-02", "close": 35.5, "volume": 522615.0}, {"date": "2025-04-03", "close": 33.55, "volume": 1773394.0}, {"date": "2025-04-04", "close": 30.0, "volume": 5314154.0}, {"date": "2025-04-07", "close": 28.49, "volume": 3900280.0}, {"date": "2025-04-08", "close": 27.16, "volume": 3738928.0}, {"date": "2025-04-09", "close": 29.59, "volume": 5971354.0}, {"date": "2025-04-10", "close": 27.58, "volume": 2659583.0}, {"date": "2025-04-11", "close": 30.03, "volume": 3377488.0}, {"date": "2025-04-14", "close": 33.13, "volume": 5391328.0}, {"date": "2025-04-15", "close": 31.84, "volume": 2311499.0}, {"date": "2025-04-16", "close": 32.49, "volume": 1991659.0}, {"date": "2025-04-17", "close": 33.08, "volume": 1411006.0}, {"date": "2025-04-21", "close": 31.82, "volume": 1495866.0}, {"date": "2025-04-22", "close": 33.0, "volume": 1732798.0}, {"date": "2025-04-23", "close": 32.65, "volume": 2400391.0}, {"date": "2025-04-24", "close": 32.24, "volume": 1520277.0}, {"date": "2025-04-25", "close": 32.0, "volume": 1485804.0}, {"date": "2025-04-28", "close": 31.45, "volume": 1267469.0}, {"date": "2025-04-29", "close": 31.13, "volume": 918183.0}, {"date": "2025-04-30", "close": 29.8, "volume": 1993850.0}, {"date": "2025-05-01", "close": 29.24, "volume": 1745667.0}, {"date": "2025-05-02", "close": 29.09, "volume": 1752665.0}, {"date": "2025-05-05", "close": 28.1, "volume": 2322142.0}, {"date": "2025-05-06", "close": 30.18, "volume": 2640895.0}, {"date": "2025-05-07", "close": 30.27, "volume": 2382905.0}, {"date": "2025-05-08", "close": 30.84, "volume": 2591712.0}, {"date": "2025-05-09", "close": 32.7, "volume": 4191717.0}, {"date": "2025-05-12", "close": 35.53, "volume": 4805759.0}, {"date": "2025-05-13", "close": 35.91, "volume": 3076987.0}, {"date": "2025-05-14", "close": 36.24, "volume": 2732879.0}, {"date": "2025-05-15", "close": 35.77, "volume": 2692546.0}, {"date": "2025-05-16", "close": 35.88, "volume": 1350816.0}, {"date": "2025-05-19", "close": 36.91, "volume": 2725991.0}, {"date": "2025-05-20", "close": 36.5, "volume": 1994176.0}, {"date": "2025-05-21", "close": 35.93, "volume": 1864012.0}, {"date": "2025-05-22", "close": 36.12, "volume": 1451782.0}, {"date": "2025-05-23", "close": 36.52, "volume": 1072635.0}, {"date": "2025-05-27", "close": 36.57, "volume": 1629109.0}, {"date": "2025-05-28", "close": 36.96, "volume": 2041132.0}, {"date": "2025-05-29", "close": 36.26, "volume": 1517660.0}, {"date": "2025-05-30", "close": 35.38, "volume": 3080318.0}, {"date": "2025-06-02", "close": 34.62, "volume": 1586431.0}, {"date": "2025-06-03", "close": 35.32, "volume": 1231990.0}, {"date": "2025-06-04", "close": 33.61, "volume": 2087014.0}, {"date": "2025-06-05", "close": 33.88, "volume": 1024123.0}, {"date": "2025-06-06", "close": 34.27, "volume": 1009077.0}, {"date": "2025-06-09", "close": 33.71, "volume": 1827652.0}, {"date": "2025-06-10", "close": 36.29, "volume": 2953853.0}, {"date": "2025-06-11", "close": 35.92, "volume": 1823792.0}, {"date": "2025-06-12", "close": 36.21, "volume": 1008481.0}, {"date": "2025-06-13", "close": 36.29, "volume": 2641107.0}, {"date": "2025-06-16", "close": 35.48, "volume": 899667.0}, {"date": "2025-06-17", "close": 35.43, "volume": 1526594.0}, {"date": "2025-06-18", "close": 35.28, "volume": 1036006.0}, {"date": "2025-06-20", "close": 34.68, "volume": 869383.0}, {"date": "2025-06-23", "close": 33.79, "volume": 1821523.0}, {"date": "2025-06-24", "close": 34.35, "volume": 1344774.0}, {"date": "2025-06-25", "close": 33.06, "volume": 1522388.0}, {"date": "2025-06-26", "close": 33.38, "volume": 1154203.0}, {"date": "2025-06-27", "close": 33.33, "volume": 944713.0}, {"date": "2025-06-30", "close": 31.45, "volume": 5223962.0}, {"date": "2025-07-01", "close": 31.45, "volume": 3440550.0}, {"date": "2025-07-02", "close": 32.04, "volume": 1894540.0}, {"date": "2025-07-03", "close": 32.28, "volume": 800231.0}, {"date": "2025-07-07", "close": 30.9, "volume": 1600806.0}, {"date": "2025-07-08", "close": 33.05, "volume": 1909897.0}, {"date": "2025-07-09", "close": 31.91, "volume": 1200832.0}, {"date": "2025-07-10", "close": 31.8, "volume": 1916296.0}, {"date": "2025-07-11", "close": 30.97, "volume": 1516175.0}, {"date": "2025-07-14", "close": 31.08, "volume": 1118609.0}, {"date": "2025-07-15", "close": 31.61, "volume": 1349784.0}, {"date": "2025-07-16", "close": 30.81, "volume": 1442522.0}, {"date": "2025-07-17", "close": 30.91, "volume": 1759251.0}, {"date": "2025-07-18", "close": 30.73, "volume": 1348137.0}, {"date": "2025-07-21", "close": 30.59, "volume": 1155665.0}, {"date": "2025-07-22", "close": 30.53, "volume": 1487544.0}, {"date": "2025-07-23", "close": 32.29, "volume": 1957736.0}, {"date": "2025-07-24", "close": 32.4, "volume": 1210976.0}, {"date": "2025-07-25", "close": 33.16, "volume": 1758942.0}, {"date": "2025-07-28", "close": 33.23, "volume": 842085.0}, {"date": "2025-07-29", "close": 34.81, "volume": 1831746.0}, {"date": "2025-07-30", "close": 33.89, "volume": 1210421.0}, {"date": "2025-07-31", "close": 33.54, "volume": 1138617.0}, {"date": "2025-08-01", "close": 33.11, "volume": 1008384.0}, {"date": "2025-08-04", "close": 33.48, "volume": 688581.0}, {"date": "2025-08-05", "close": 35.1, "volume": 1586748.0}, {"date": "2025-08-06", "close": 36.2, "volume": 2409953.0}, {"date": "2025-08-07", "close": 35.77, "volume": 1768981.0}, {"date": "2025-08-08", "close": 34.29, "volume": 1751573.0}, {"date": "2025-08-11", "close": 34.3, "volume": 1143079.0}, {"date": "2025-08-12", "close": 33.95, "volume": 1274489.0}, {"date": "2025-08-13", "close": 33.75, "volume": 1258469.0}, {"date": "2025-08-14", "close": 32.69, "volume": 1618957.0}, {"date": "2025-08-15", "close": 32.97, "volume": 1133583.0}, {"date": "2025-08-18", "close": 33.74, "volume": 1442165.0}, {"date": "2025-08-19", "close": 31.97, "volume": 1812070.0}, {"date": "2025-08-20", "close": 31.41, "volume": 1688254.0}, {"date": "2025-08-21", "close": 31.67, "volume": 816060.0}, {"date": "2025-08-22", "close": 31.75, "volume": 1434157.0}, {"date": "2025-08-25", "close": 30.1, "volume": 2645690.0}, {"date": "2025-08-26", "close": 30.71, "volume": 1925616.0}, {"date": "2025-08-27", "close": 30.32, "volume": 1886589.0}, {"date": "2025-08-28", "close": 30.84, "volume": 2766723.0}, {"date": "2025-08-29", "close": 30.47, "volume": 1788924.0}, {"date": "2025-09-02", "close": 30.38, "volume": 2452267.0}, {"date": "2025-09-03", "close": 29.55, "volume": 1483799.0}, {"date": "2025-09-04", "close": 30.82, "volume": 1566787.0}, {"date": "2025-09-05", "close": 30.83, "volume": 1795267.0}, {"date": "2025-09-08", "close": 26.1, "volume": 9920129.0}, {"date": "2025-09-09", "close": 26.83, "volume": 4157500.0}, {"date": "2025-09-10", "close": 28.64, "volume": 3635120.0}, {"date": "2025-09-11", "close": 28.2, "volume": 2470036.0}, {"date": "2025-09-12", "close": 27.08, "volume": 2090546.0}, {"date": "2025-09-15", "close": 26.69, "volume": 2081748.0}, {"date": "2025-09-16", "close": 27.71, "volume": 1550097.0}, {"date": "2025-09-17", "close": 27.24, "volume": 1387415.0}, {"date": "2025-09-18", "close": 24.41, "volume": 5586356.0}, {"date": "2025-09-19", "close": 23.87, "volume": 6279965.0}, {"date": "2025-09-22", "close": 26.92, "volume": 6426023.0}, {"date": "2025-09-23", "close": 27.45, "volume": 3931780.0}, {"date": "2025-09-24", "close": 27.73, "volume": 4297005.0}, {"date": "2025-09-25", "close": 26.77, "volume": 1900070.0}, {"date": "2025-09-26", "close": 26.05, "volume": 2635434.0}, {"date": "2025-09-29", "close": 25.35, "volume": 1951219.0}, {"date": "2025-09-30", "close": 24.29, "volume": 3467602.0}, {"date": "2025-10-01", "close": 23.57, "volume": 3015249.0}, {"date": "2025-10-02", "close": 23.81, "volume": 3869413.0}, {"date": "2025-10-03", "close": 24.15, "volume": 1655524.0}, {"date": "2025-10-06", "close": 24.62, "volume": 1832771.0}, {"date": "2025-10-07", "close": 23.99, "volume": 1684309.0}, {"date": "2025-10-08", "close": 24.4, "volume": 2290691.0}, {"date": "2025-10-09", "close": 26.59, "volume": 3802661.0}, {"date": "2025-10-10", "close": 26.42, "volume": 3414265.0}, {"date": "2025-10-13", "close": 27.65, "volume": 2966037.0}, {"date": "2025-10-14", "close": 26.05, "volume": 4965922.0}, {"date": "2025-10-15", "close": 26.53, "volume": 4135407.0}, {"date": "2025-10-16", "close": 26.38, "volume": 1739076.0}, {"date": "2025-10-17", "close": 26.06, "volume": 1544844.0}, {"date": "2025-10-20", "close": 25.12, "volume": 2535715.0}, {"date": "2025-10-21", "close": 24.71, "volume": 2487006.0}, {"date": "2025-10-22", "close": 24.75, "volume": 2523142.0}, {"date": "2025-10-23", "close": 26.89, "volume": 3165063.0}, {"date": "2025-10-24", "close": 26.95, "volume": 3975646.0}, {"date": "2025-10-27", "close": 33.36, "volume": 15631830.0}, {"date": "2025-10-28", "close": 33.85, "volume": 4890980.0}, {"date": "2025-10-29", "close": 34.97, "volume": 5328395.0}, {"date": "2025-10-30", "close": 34.59, "volume": 2500285.0}, {"date": "2025-10-31", "close": 36.43, "volume": 3684776.0}, {"date": "2025-11-03", "close": 37.06, "volume": 3916631.0}, {"date": "2025-11-04", "close": 36.23, "volume": 2572645.0}, {"date": "2025-11-05", "close": 37.02, "volume": 2448495.0}, {"date": "2025-11-06", "close": 36.52, "volume": 1880568.0}, {"date": "2025-11-07", "close": 36.26, "volume": 2128963.0}, {"date": "2025-11-10", "close": 37.21, "volume": 2359847.0}, {"date": "2025-11-11", "close": 37.52, "volume": 2047654.0}, {"date": "2025-11-12", "close": 37.91, "volume": 1958943.0}, {"date": "2025-11-13", "close": 37.24, "volume": 1683764.0}, {"date": "2025-11-14", "close": 38.67, "volume": 3314567.0}, {"date": "2025-11-17", "close": 38.48, "volume": 1736552.0}, {"date": "2025-11-18", "close": 38.66, "volume": 1937570.0}, {"date": "2025-11-19", "close": 38.67, "volume": 1770151.0}, {"date": "2025-11-20", "close": 37.01, "volume": 2111775.0}, {"date": "2025-11-21", "close": 35.7, "volume": 2245625.0}, {"date": "2025-11-24", "close": 35.29, "volume": 2266554.0}, {"date": "2025-11-25", "close": 35.34, "volume": 2243280.0}, {"date": "2025-11-26", "close": 36.06, "volume": 1648395.0}, {"date": "2025-11-28", "close": 36.82, "volume": 964861.0}, {"date": "2025-12-01", "close": 36.43, "volume": 1150106.0}, {"date": "2025-12-02", "close": 36.11, "volume": 1548100.0}, {"date": "2025-12-03", "close": 37.25, "volume": 1453584.0}, {"date": "2025-12-04", "close": 36.64, "volume": 1192264.0}, {"date": "2025-12-05", "close": 35.79, "volume": 1604241.0}, {"date": "2025-12-08", "close": 35.94, "volume": 682891.0}, {"date": "2025-12-09", "close": 35.73, "volume": 842107.0}, {"date": "2025-12-10", "close": 36.07, "volume": 1038722.0}, {"date": "2025-12-11", "close": 35.55, "volume": 1376734.0}, {"date": "2025-12-12", "close": 35.03, "volume": 1020798.0}, {"date": "2025-12-15", "close": 35.11, "volume": 1307303.0}, {"date": "2025-12-16", "close": 34.14, "volume": 1633153.0}, {"date": "2025-12-17", "close": 34.06, "volume": 1175910.0}, {"date": "2025-12-18", "close": 35.61, "volume": 1625030.0}, {"date": "2025-12-19", "close": 35.54, "volume": 1093086.0}, {"date": "2025-12-22", "close": 35.51, "volume": 678869.0}, {"date": "2025-12-23", "close": 35.91, "volume": 979980.0}, {"date": "2025-12-24", "close": 36.02, "volume": 387819.0}, {"date": "2025-12-26", "close": 35.96, "volume": 613361.0}, {"date": "2025-12-29", "close": 36.46, "volume": 1632149.0}, {"date": "2025-12-30", "close": 36.08, "volume": 1042279.0}, {"date": "2025-12-31", "close": 36.16, "volume": 343740.0}, {"date": "2026-01-02", "close": 36.29, "volume": 947402.0}, {"date": "2026-01-05", "close": 36.38, "volume": 1508145.0}, {"date": "2026-01-06", "close": 34.39, "volume": 1844387.0}, {"date": "2026-01-07", "close": 32.78, "volume": 2969441.0}, {"date": "2026-01-08", "close": 33.8, "volume": 1535008.0}, {"date": "2026-01-09", "close": 34.08, "volume": 1196755.0}, {"date": "2026-01-12", "close": 33.82, "volume": 1121208.0}, {"date": "2026-01-13", "close": 34.83, "volume": 2075113.0}, {"date": "2026-01-14", "close": 34.55, "volume": 2119885.0}, {"date": "2026-01-15", "close": 33.72, "volume": 1109942.0}, {"date": "2026-01-16", "close": 34.31, "volume": 1255593.0}, {"date": "2026-01-20", "close": 34.52, "volume": 1155428.0}, {"date": "2026-01-21", "close": 36.09, "volume": 1159680.0}, {"date": "2026-01-22", "close": 35.69, "volume": 1076507.0}, {"date": "2026-01-23", "close": 36.42, "volume": 1375493.0}, {"date": "2026-01-26", "close": 36.53, "volume": 1554172.0}, {"date": "2026-01-27", "close": 38.28, "volume": 2066086.0}, {"date": "2026-01-28", "close": 38.6, "volume": 1631526.0}, {"date": "2026-01-29", "close": 39.77, "volume": 2735052.0}, {"date": "2026-01-30", "close": 39.79, "volume": 2984858.0}, {"date": "2026-02-02", "close": 38.86, "volume": 1726910.0}, {"date": "2026-02-03", "close": 38.97, "volume": 2029414.0}, {"date": "2026-02-04", "close": 39.49, "volume": 1816354.0}, {"date": "2026-02-05", "close": 37.5, "volume": 1313842.0}, {"date": "2026-02-06", "close": 38.14, "volume": 1093948.0}, {"date": "2026-02-09", "close": 38.29, "volume": 962902.0}, {"date": "2026-02-10", "close": 39.1, "volume": 1359643.0}, {"date": "2026-02-11", "close": 38.99, "volume": 1092007.0}, {"date": "2026-02-12", "close": 37.32, "volume": 1459279.0}, {"date": "2026-02-13", "close": 37.37, "volume": 871003.0}, {"date": "2026-02-17", "close": 37.01, "volume": 782386.0}, {"date": "2026-02-18", "close": 37.38, "volume": 662476.0}, {"date": "2026-02-19", "close": 38.5, "volume": 1227576.0}, {"date": "2026-02-20", "close": 38.51, "volume": 721502.0}, {"date": "2026-02-23", "close": 37.52, "volume": 1163449.0}, {"date": "2026-02-24", "close": 38.01, "volume": 724359.0}, {"date": "2026-02-25", "close": 37.31, "volume": 858987.0}, {"date": "2026-02-26", "close": 36.28, "volume": 1249380.0}, {"date": "2026-02-27", "close": 35.39, "volume": 3123384.0}, {"date": "2026-03-02", "close": 35.35, "volume": 2334428.0}, {"date": "2026-03-03", "close": 34.67, "volume": 1633456.0}, {"date": "2026-03-04", "close": 35.2, "volume": 1329764.0}, {"date": "2026-03-05", "close": 35.98, "volume": 1681012.0}, {"date": "2026-03-06", "close": 36.89, "volume": 2377833.0}, {"date": "2026-03-09", "close": 36.78, "volume": 3093942.0}, {"date": "2026-03-10", "close": 36.68, "volume": 2325725.0}, {"date": "2026-03-11", "close": 39.28, "volume": 3882093.0}, {"date": "2026-03-12", "close": 38.26, "volume": 2099711.0}, {"date": "2026-03-13", "close": 38.25, "volume": 1598612.0}, {"date": "2026-03-16", "close": 37.45, "volume": 1686565.0}, {"date": "2026-03-17", "close": 38.11, "volume": 1986407.0}, {"date": "2026-03-18", "close": 39.48, "volume": 2151981.0}, {"date": "2026-03-19", "close": 41.59, "volume": 7904585.0}, {"date": "2026-03-20", "close": 41.92, "volume": 5984290.0}, {"date": "2026-03-23", "close": 41.21, "volume": 3458347.0}, {"date": "2026-03-24", "close": 42.56, "volume": 1825381.0}, {"date": "2026-03-25", "close": 43.18, "volume": 2584135.0}, {"date": "2026-03-26", "close": 43.68, "volume": 3982912.0}, {"date": "2026-03-27", "close": 45.17, "volume": 6302087.0}, {"date": "2026-03-30", "close": 46.12, "volume": 4944768.0}, {"date": "2026-03-31", "close": 46.22, "volume": 5833137.0}, {"date": "2026-04-01", "close": 44.31, "volume": 5786802.0}, {"date": "2026-04-02", "close": 45.22, "volume": 1981823.0}, {"date": "2026-04-06", "close": 43.88, "volume": 1572631.0}, {"date": "2026-04-07", "close": 44.17, "volume": 2578612.0}, {"date": "2026-04-08", "close": 43.48, "volume": 2949342.0}, {"date": "2026-04-09", "close": 42.69, "volume": 2023869.0}, {"date": "2026-04-10", "close": 42.95, "volume": 1092567.0}, {"date": "2026-04-13", "close": 43.51, "volume": 2057049.0}, {"date": "2026-04-14", "close": 42.11, "volume": 1905266.0}, {"date": "2026-04-15", "close": 41.54, "volume": 2023321.0}, {"date": "2026-04-16", "close": 41.87, "volume": 1239200.0}, {"date": "2026-04-17", "close": 40.59, "volume": 3030100.0}, {"date": "2026-04-20", "close": 40.98, "volume": 1313202.0}, {"date": "2026-04-21", "close": 43.12, "volume": 3375556.0}, {"date": "2026-04-22", "close": 43.15, "volume": 1548877.0}, {"date": "2026-04-23", "close": 43.31, "volume": 1824521.0}, {"date": "2026-04-24", "close": 42.94, "volume": 1429518.0}, {"date": "2026-04-27", "close": 43.0, "volume": 1734362.0}, {"date": "2026-04-28", "close": 43.39, "volume": 1475661.0}, {"date": "2026-04-29", "close": 44.81, "volume": 2659995.0}, {"date": "2026-04-30", "close": 45.16, "volume": 1977075.0}, {"date": "2026-05-01", "close": 43.38, "volume": 1878803.0}, {"date": "2026-05-04", "close": 44.43, "volume": 1233011.0}, {"date": "2026-05-05", "close": 43.97, "volume": 1609188.0}, {"date": "2026-05-06", "close": 43.26, "volume": 2158064.0}, {"date": "2026-05-07", "close": 42.8, "volume": 1682733.0}, {"date": "2026-05-08", "close": 42.37, "volume": 2148460.0}, {"date": "2026-05-11", "close": 44.93, "volume": 1943086.0}, {"date": "2026-05-12", "close": 44.95, "volume": 1599009.0}, {"date": "2026-05-13", "close": 43.53, "volume": 1484412.0}, {"date": "2026-05-14", "close": 44.17, "volume": 1078867.0}, {"date": "2026-05-15", "close": 43.66, "volume": 1002731.0}, {"date": "2026-05-18", "close": 47.48, "volume": 5812415.0}, {"date": "2026-05-19", "close": 47.96, "volume": 3449646.0}, {"date": "2026-05-20", "close": 47.07, "volume": 2323865.0}, {"date": "2026-05-21", "close": 47.94, "volume": 2068907.0}, {"date": "2026-05-22", "close": 47.99, "volume": 1187989.0}, {"date": "2026-05-26", "close": 48.6, "volume": 2401532.0}, {"date": "2026-05-27", "close": 51.59, "volume": 4640163.0}, {"date": "2026-05-28", "close": 52.0, "volume": 2725798.0}, {"date": "2026-05-29", "close": 53.01, "volume": 1893636.0}, {"date": "2026-06-01", "close": 54.74, "volume": 2934131.0}, {"date": "2026-06-02", "close": 55.31, "volume": 1800053.0}, {"date": "2026-06-03", "close": 54.9, "volume": 2236942.0}, {"date": "2026-06-04", "close": 55.12, "volume": 1202726.0}, {"date": "2026-06-05", "close": 53.5, "volume": 1523656.0}, {"date": "2026-06-08", "close": 53.54, "volume": 1326941.0}, {"date": "2026-06-09", "close": 53.61, "volume": 1280677.0}, {"date": "2026-06-10", "close": 54.27, "volume": 1156323.0}, {"date": "2026-06-11", "close": 56.35, "volume": 2812195.0}, {"date": "2026-06-12", "close": 55.89, "volume": 1383552.0}, {"date": "2026-06-15", "close": 52.59, "volume": 2514507.0}, {"date": "2026-06-16", "close": 51.24, "volume": 3114378.0}, {"date": "2026-06-17", "close": 50.85, "volume": 1908049.0}, {"date": "2026-06-18", "close": 50.45, "volume": 2250927.0}, {"date": "2026-06-22", "close": 49.47, "volume": 1461950.0}, {"date": "2026-06-23", "close": 48.04, "volume": 1461985.0}, {"date": "2026-06-24", "close": 45.62, "volume": 2799960.0}, {"date": "2026-06-25", "close": 45.76, "volume": 1617196.0}, {"date": "2026-06-26", "close": 45.33, "volume": 989419.0}, {"date": "2026-06-29", "close": 45.25, "volume": 1431886.0}, {"date": "2026-06-30", "close": 45.47, "volume": 1301483.0}, {"date": "2026-07-01", "close": 44.96, "volume": 1060218.0}, {"date": "2026-07-02", "close": 44.4, "volume": 1012665.0}, {"date": "2026-07-06", "close": 46.12, "volume": 1233796.0}, {"date": "2026-07-07", "close": 47.13, "volume": 1543326.0}, {"date": "2026-07-08", "close": 47.9, "volume": 3240599.0}, {"date": "2026-07-09", "close": 47.04, "volume": 1227806.0}, {"date": "2026-07-10", "close": 47.58, "volume": 587894.0}, {"date": "2026-07-13", "close": 49.5, "volume": 2135967.0}, {"date": "2026-07-14", "close": 49.8, "volume": 2258104.0}, {"date": "2026-07-15", "close": 50.26, "volume": 1518137.0}, {"date": "2026-07-16", "close": 48.45, "volume": 1087239.0}, {"date": "2026-07-17", "close": 49.68, "volume": 986441.0}, {"date": "2026-07-20", "close": 50.44, "volume": 888494.0}, {"date": "2026-07-21", "close": 51.33, "volume": 835129.0}, {"date": "2026-07-22", "close": 52.51, "volume": 1542227.0}, {"date": "2026-07-23", "close": 51.92, "volume": 872686.0}, {"date": "2026-07-24", "close": 51.4, "volume": 786019.0}, {"date": "2026-07-27", "close": 50.9, "volume": 772781.0}, {"date": "2026-07-28", "close": 49.84, "volume": 1046347.0}, {"date": "2026-07-29", "close": 50.32, "volume": 909590.0}, {"date": "2026-07-30", "close": 52.15, "volume": 1005618.0}, {"date": "2026-07-31", "close": 52.54, "volume": 950997.0}, {"date": "2026-08-03", "close": 51.06, "volume": 896667.0}, {"date": "2026-08-04", "close": 49.64, "volume": 1342446.0}, {"date": "2026-08-05", "close": 48.67, "volume": 1487236.0}, {"date": "2026-08-06", "close": 49.61, "volume": 693132.0}, {"date": "2026-08-07", "close": 49.16, "volume": 929373.0}], "refreshing": true}