{"ticker": "BBBY", "overview": {"cik": "1130713", "ticker": "BBBY", "name": "BED BATH & BEYOND, INC.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001140361-26-032017", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031824", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031823", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001140361-26-031544", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001140361-26-031432", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031414", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-05", "title": "Shelf registration", "accession": "0001140361-26-031313", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-05", "title": "Shelf registration", "accession": "0001140361-26-031312", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031294", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031285", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052744", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052552", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-29", "title": "Form PRE 14A", "accession": "0001140361-26-030092", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-27", "title": "Form 8-K/A", "accession": "0001140361-26-029776", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001140361-26-029774", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001140361-26-028107", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-014482", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-07", "title": "Form SCHEDULE 13G", "accession": "0002143732-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0001632494-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001140361-26-027094", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001130713-26-000050", "price_sensitive": false}, {"form": "425", "date": "2026-06-17", "title": "Form 425", "accession": "0001140361-26-025608", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001140361-26-025607", "price_sensitive": true}, {"form": "425", "date": "2026-06-17", "title": "Form 425", "accession": "0001140361-26-025527", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0002032322-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 306434.2, "sell_n": 1, "sell_sum": 63436.34, "net": 242997.86000000002, "insiders": 4, "first_date": "2026-03-10", "last_date": "2026-08-12"}, "metrics": {"ticker": "BBBY", "has_prices": true, "as_of": "2026-08-11", "last": 4.27, "prev_close": 4.44, "change": -0.17000000000000082, "change_pct": -0.038288288288288466, "session_volume": 2356026.0, "vwap_5": 4.534730007435527, "vwap_20": 4.900433596286902, "vwap_60": 5.5594655090439655, "vwap_250": 6.463953634269405, "high_52w": 7.63, "low_52w": 4.27, "avg_volume_20": 2465714.15, "sessions": 400, "market_cap": {"value": 407060718.33, "shares": 95330379.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001140361-26-032529", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Marcus Lemonis", "who_key": "LEMONIS MARCUS", "role": "EXECUTIVE CHAIRMAN & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99304.2, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "3 insiders pile into BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1136478/000114036126032529/0001140361-26-032529-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001140361-26-032017", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Brian LaRose", "who_key": "LaRose Brian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878463/000114036126032017/0001140361-26-032017-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "0001140361-26-031823", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Joseph J. Tabacco Jr", "who_key": "TABACCO JOSEPH J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91400.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider cluster: 3 buying BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1403544/000114036126031823/0001140361-26-031823-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "0001140361-26-031824", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Robert Jacob Shapiro", "who_key": "Shapiro Robert Jacob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13530.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "A director backs BBBY with $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1804991/000114036126031824/0001140361-26-031824-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "13DG-0002143732-26-000001", "src": "13DG", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "BED BATH & Beyond, Inc.", "who_key": "BED BATH & BEYOND, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BED BATH & BEYOND, INC. takes a 8.9% passive stake in BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/0002143732-26-000001-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001999371-26-014482", "src": "13DG", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "BED BATH & Beyond, Inc.", "who_key": "BED BATH & BEYOND, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BED BATH & BEYOND, INC. moves to a 8.9% passive stake in BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/0001999371-26-014482-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001632494-26-000012", "src": "13DG", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Amplify Investments, LLC", "who_key": "Amplify Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Amplify Investments, LLC moves to a 9.4% passive stake in BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1632494/0001632494-26-000012-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0002032322-26-000004", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Joanna M. Burkey", "who_key": "Burkey Joanna M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 63436.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Board member offloads $63K of BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000203232226000004/0002032322-26-000004-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218326}, {"id": "13DG-0001632494-26-000010", "src": "13DG", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Amplify Investments, LLC", "who_key": "Amplify Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Amplify Investments, LLC moves to a 10.7% passive stake in BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1632494/0001632494-26-000010-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-31", "mins": 224086}, {"id": "0001403544-26-000005", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Joseph J. Tabacco Jr", "who_key": "TABACCO JOSEPH J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000140354426000005/0001403544-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001606429-26-000004", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Debra Golding Perelman", "who_key": "Perelman Debra Golding", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000160642926000004/0001606429-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0002032322-26-000002", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Joanna M. Burkey", "who_key": "Burkey Joanna M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000203232226000002/0002032322-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001804991-26-000002", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Robert Jacob Shapiro", "who_key": "Shapiro Robert Jacob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000180499126000002/0001804991-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001815153-26-000002", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "William Benjamin Nettles Jr", "who_key": "Nettles William Benjamin JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000181515326000002/0001815153-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001411833-26-000008", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Barclay Corbus", "who_key": "Corbus Barclay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000141183326000008/0001411833-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001797282-26-000006", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Tamara Ward", "who_key": "Ward Tamara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000179728226000006/0001797282-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001953122-26-000008", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Amy Ervin Sullivan", "who_key": "Sullivan Amy Ervin", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "President files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000195312226000008/0001953122-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0002093443-26-000008", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Lisa Foley Dubois", "who_key": "Dubois Lisa Foley", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000209344326000008/0002093443-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0001136478-26-000008", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Marcus Lemonis", "who_key": "LEMONIS MARCUS", "role": "EXECUTIVE CHAIRMAN & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000113647826000008/0001136478-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0002060776-26-000012", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Leah R. Putnam", "who_key": "Putnam Leah R", "role": "Frmr. Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 85676.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000206077626000012/0002060776-26-000012-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "0002060776-26-000010", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Leah R. Putnam", "who_key": "Putnam Leah R", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1716.5400000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000206077626000010/0002060776-26-000010-index.htm", "trade_date": "2026-04-12", "timestamp": "2026-04-12", "mins": 294646}, {"id": "0001953122-26-000006", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Amy Ervin Sullivan", "who_key": "Sullivan Amy Ervin", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "President files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000195312226000006/0001953122-26-000006-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0002093443-26-000006", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Lisa Foley Dubois", "who_key": "Dubois Lisa Foley", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000209344326000006/0002093443-26-000006-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}, {"id": "0002060776-26-000007", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Leah R. Putnam", "who_key": "Putnam Leah R", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000206077626000007/0002060776-26-000007-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001807266-26-000006", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Adrianne Lee", "who_key": "Lee Adrianne", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000180726626000006/0001807266-26-000006-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340726}, {"id": "0001136478-26-000006", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Marcus Lemonis", "who_key": "LEMONIS MARCUS", "role": "EXECUTIVE CHAIRMAN & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 463960.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000113647826000006/0001136478-26-000006-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0001403544-26-000003", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Joseph J. Tabacco Jr", "who_key": "TABACCO JOSEPH J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102200.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director buys $102K of BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000140354426000003/0001403544-26-000003-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}, {"id": "0002060776-26-000004", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Leah R. Putnam", "who_key": "Putnam Leah R", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1263.9199999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000206077626000004/0002060776-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0002060776-26-000002", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Leah R. Putnam", "who_key": "Putnam Leah R", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23566.3514, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000206077626000002/0002060776-26-000002-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391126}, {"id": "0001807266-26-000004", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Adrianne Lee", "who_key": "Lee Adrianne", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75278.9221, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on BBBY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000180726626000004/0001807266-26-000004-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391126}], "recent_buys": [{"id": "0001140361-26-032529", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Marcus Lemonis", "who_key": "LEMONIS MARCUS", "role": "EXECUTIVE CHAIRMAN & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99304.2, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "3 insiders pile into BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1136478/000114036126032529/0001140361-26-032529-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0001140361-26-031824", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Robert Jacob Shapiro", "who_key": "Shapiro Robert Jacob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13530.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "A director backs BBBY with $14K", "source_url": "https://www.sec.gov/Archives/edgar/data/1804991/000114036126031824/0001140361-26-031824-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "0001140361-26-031823", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Joseph J. Tabacco Jr", "who_key": "TABACCO JOSEPH J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91400.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Insider cluster: 3 buying BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1403544/000114036126031823/0001140361-26-031823-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127606}, {"id": "0001403544-26-000003", "src": "INSIDERS", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Joseph J. Tabacco Jr", "who_key": "TABACCO JOSEPH J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102200.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director buys $102K of BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000140354426000003/0001403544-26-000003-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342166}], "institutional": [{"id": "13DG-0002143732-26-000001", "src": "13DG", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "BED BATH & Beyond, Inc.", "who_key": "BED BATH & BEYOND, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BED BATH & BEYOND, INC. takes a 8.9% passive stake in BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/0002143732-26-000001-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001999371-26-014482", "src": "13DG", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "BED BATH & Beyond, Inc.", "who_key": "BED BATH & BEYOND, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "BED BATH & BEYOND, INC. moves to a 8.9% passive stake in BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/0001999371-26-014482-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001632494-26-000012", "src": "13DG", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Amplify Investments, LLC", "who_key": "Amplify Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Amplify Investments, LLC moves to a 9.4% passive stake in BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1632494/0001632494-26-000012-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001632494-26-000010", "src": "13DG", "ticker": "BBBY", "cik": "1130713", "company": "NEIGHBORHOOD INTELLIGENCE, INC.", "company_raw": "BED BATH & BEYOND, INC.", "who": "Amplify Investments, LLC", "who_key": "Amplify Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Amplify Investments, LLC moves to a 10.7% passive stake in BBBY", "source_url": "https://www.sec.gov/Archives/edgar/data/1632494/0001632494-26-000010-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-05-31", "mins": 224086}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Joseph J. Tabacco Jr", "who_key": "TABACCO JOSEPH J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 193600.0, "sold": 0, "net": 193600.0, "trades": 2, "top_score": 46.4, "lean": "buying", "history": [{"action": "BUY", "amount": 91400.0, "date": "2026-08-06", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1403544/000114036126031823/0001140361-26-031823-index.htm"}, {"action": "BUY", "amount": 102200.0, "date": "2026-03-10", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000140354426000003/0001403544-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 91400.0, "date": "2026-08-06", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1403544/000114036126031823/0001140361-26-031823-index.htm"}}, {"who": "Marcus Lemonis", "who_key": "LEMONIS MARCUS", "role": "EXECUTIVE CHAIRMAN & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 99304.2, "sold": 0, "net": 99304.2, "trades": 1, "top_score": 49.5, "lean": "buying", "history": [{"action": "BUY", "amount": 99304.2, "date": "2026-08-12", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1136478/000114036126032529/0001140361-26-032529-index.htm"}], "latest": {"action": "BUY", "amount": 99304.2, "date": "2026-08-12", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1136478/000114036126032529/0001140361-26-032529-index.htm"}}, {"who": "Joanna M. Burkey", "who_key": "Burkey Joanna M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 63436.34, "net": -63436.34, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 63436.34, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000203232226000004/0002032322-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 63436.34, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130713/000203232226000004/0002032322-26-000004-index.htm"}}, {"who": "Robert Jacob Shapiro", "who_key": "Shapiro Robert Jacob", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 13530.0, "sold": 0, "net": 13530.0, "trades": 1, "top_score": 29.6, "lean": "buying", "history": [{"action": "BUY", "amount": 13530.0, "date": "2026-08-06", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1804991/000114036126031824/0001140361-26-031824-index.htm"}], "latest": {"action": "BUY", "amount": 13530.0, "date": "2026-08-06", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1804991/000114036126031824/0001140361-26-031824-index.htm"}}], "activity": [{"date": "2026-08-06", "net": 104930.0}, {"date": "2026-08-12", "net": 99304.2}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001140361-26-032017", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031824", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031823", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001140361-26-031544", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001140361-26-031432", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031414", "price_sensitive": true}, {"form": "S-3", "date": "2026-08-05", "title": "Shelf registration", "accession": "0001140361-26-031313", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-05", "title": "Shelf registration", "accession": "0001140361-26-031312", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031294", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140361-26-031285", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052744", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052552", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-07-29", "title": "Form PRE 14A", "accession": "0001140361-26-030092", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-27", "title": "Form 8-K/A", "accession": "0001140361-26-029776", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001140361-26-029774", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001140361-26-028107", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-07", "title": "Form SCHEDULE 13G/A", "accession": "0001999371-26-014482", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-07", "title": "Form SCHEDULE 13G", "accession": "0002143732-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-02", "title": "Form SCHEDULE 13G/A", "accession": "0001632494-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001140361-26-027094", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001130713-26-000050", "price_sensitive": false}, {"form": "425", "date": "2026-06-17", "title": "Form 425", "accession": "0001140361-26-025608", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001140361-26-025607", "price_sensitive": true}, {"form": "425", "date": "2026-06-17", "title": "Form 425", "accession": "0001140361-26-025527", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0002032322-26-000004", "price_sensitive": false}], "performance": {"ticker": "BBBY", "has_prices": true, "summary": {"n": 3, "avg": -0.07752281813381619, "win_rate": 0.0, "best": -0.051111111111111204, "worst": -0.13034623217922617, "as_of": "2026-08-11"}, "buys": [{"who": "LEMONIS MARCUS", "person_type": "CEO", "person_label": "CEOs", "role": "EXECUTIVE CHAIRMAN & CEO, Director", "amount": 99304.2, "date": "2026-08-12", "score": 49.5, "ref_price": null, "return": null}, {"who": "Shapiro Robert Jacob", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13530.0, "date": "2026-08-06", "score": 29.6, "ref_price": 4.5, "return": -0.051111111111111204}, {"who": "TABACCO JOSEPH J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91400.0, "date": "2026-08-06", "score": 46.4, "ref_price": 4.5, "return": -0.051111111111111204}, {"who": "TABACCO JOSEPH J JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102200.0, "date": "2026-03-10", "score": 41.2, "ref_price": 4.91, "return": -0.13034623217922617}]}, "price_series": [{"date": "2016-08-08", "close": 15.992, "volume": 72150.0}, {"date": "2016-08-09", "close": 16.1022, "volume": 111347.0}, {"date": "2016-08-10", "close": 16.1723, "volume": 54549.0}, {"date": "2016-08-11", "close": 16.1222, "volume": 44075.0}, {"date": "2016-08-12", "close": 16.0521, "volume": 35607.0}, {"date": "2016-08-15", "close": 16.1623, "volume": 44704.0}, {"date": "2016-08-16", "close": 15.6212, "volume": 122537.0}, {"date": "2016-08-17", "close": 15.4809, "volume": 70444.0}, {"date": "2016-08-18", "close": 15.5611, "volume": 35311.0}, {"date": "2016-08-19", "close": 15.521, "volume": 57900.0}, {"date": "2016-08-22", "close": 15.4409, "volume": 33154.0}, {"date": "2016-08-23", "close": 15.521, "volume": 38766.0}, {"date": "2016-08-24", "close": 15.5711, "volume": 33800.0}, {"date": "2016-08-25", "close": 15.4709, "volume": 35307.0}, {"date": "2016-08-26", "close": 15.4609, "volume": 43687.0}, {"date": "2016-08-29", "close": 15.5711, "volume": 61745.0}, {"date": "2016-08-30", "close": 15.6613, "volume": 129331.0}, {"date": "2016-08-31", "close": 15.4409, "volume": 81724.0}, {"date": "2016-09-01", "close": 15.4809, "volume": 63228.0}, {"date": "2016-09-02", "close": 15.3807, "volume": 30876.0}, {"date": "2016-09-06", "close": 15.4308, "volume": 49227.0}, {"date": "2016-09-07", "close": 15.5411, "volume": 62191.0}, {"date": "2016-09-08", "close": 15.2705, "volume": 39565.0}, {"date": "2016-09-09", "close": 14.8396, "volume": 45827.0}, {"date": "2016-09-12", "close": 14.9499, "volume": 36140.0}, {"date": "2016-09-13", "close": 14.6192, "volume": 58144.0}, {"date": "2016-09-14", "close": 14.509, "volume": 48665.0}, {"date": "2016-09-15", "close": 15.0501, "volume": 43293.0}, {"date": "2016-09-16", "close": 15.3807, "volume": 111280.0}, {"date": "2016-09-19", "close": 15.4008, "volume": 101520.0}, {"date": "2016-09-20", "close": 15.4008, "volume": 27800.0}, {"date": "2016-09-21", "close": 15.4809, "volume": 39893.0}, {"date": "2016-09-22", "close": 15.6513, "volume": 41289.0}, {"date": "2016-09-23", "close": 15.511, "volume": 30721.0}, {"date": "2016-09-26", "close": 15.2805, "volume": 29465.0}, {"date": "2016-09-27", "close": 15.2104, "volume": 31537.0}, {"date": "2016-09-28", "close": 15.501, "volume": 27972.0}, {"date": "2016-09-29", "close": 15.1803, "volume": 30950.0}, {"date": "2016-09-30", "close": 15.3507, "volume": 62268.0}, {"date": "2016-10-03", "close": 15.6112, "volume": 147389.0}, {"date": "2016-10-04", "close": 15.7114, "volume": 29775.0}, {"date": "2016-10-05", "close": 15.6713, "volume": 46302.0}, {"date": "2016-10-06", "close": 15.3106, "volume": 35283.0}, {"date": "2016-10-07", "close": 15.0501, "volume": 47333.0}, {"date": "2016-10-10", "close": 15.1503, "volume": 35142.0}, {"date": "2016-10-11", "close": 14.7795, "volume": 40653.0}, {"date": "2016-10-12", "close": 15.01, "volume": 23860.0}, {"date": "2016-10-13", "close": 14.7895, "volume": 29434.0}, {"date": "2016-10-14", "close": 14.7895, "volume": 19343.0}, {"date": "2016-10-17", "close": 14.8797, "volume": 31179.0}, {"date": "2016-10-18", "close": 14.8797, "volume": 25166.0}, {"date": "2016-10-19", "close": 14.7795, "volume": 22046.0}, {"date": "2016-10-20", "close": 14.8296, "volume": 32598.0}, {"date": "2016-10-21", "close": 14.4789, "volume": 47275.0}, {"date": "2016-10-24", "close": 14.5791, "volume": 22875.0}, {"date": "2016-10-25", "close": 14.7795, "volume": 102680.0}, {"date": "2016-10-26", "close": 14.7294, "volume": 53563.0}, {"date": "2016-10-27", "close": 14.7294, "volume": 25825.0}, {"date": "2016-10-28", "close": 14.8296, "volume": 34936.0}, {"date": "2016-10-31", "close": 14.6793, "volume": 21350.0}, {"date": "2016-11-01", "close": 13.8777, "volume": 54576.0}, {"date": "2016-11-02", "close": 14.0781, "volume": 54450.0}, {"date": "2016-11-03", "close": 13.1262, "volume": 68436.0}, {"date": "2016-11-04", "close": 15.6312, "volume": 188247.0}, {"date": "2016-11-07", "close": 16.1322, "volume": 158164.0}, {"date": "2016-11-08", "close": 15.9819, "volume": 56264.0}, {"date": "2016-11-09", "close": 16.1322, "volume": 106545.0}, {"date": "2016-11-10", "close": 16.533, "volume": 72760.0}, {"date": "2016-11-11", "close": 17.3847, "volume": 142897.0}, {"date": "2016-11-14", "close": 17.2344, "volume": 56410.0}, {"date": "2016-11-15", "close": 17.2344, "volume": 43755.0}, {"date": "2016-11-16", "close": 17.5851, "volume": 50804.0}, {"date": "2016-11-17", "close": 17.7354, "volume": 28191.0}, {"date": "2016-11-18", "close": 17.7855, "volume": 56531.0}, {"date": "2016-11-21", "close": 17.7354, "volume": 57892.0}, {"date": "2016-11-22", "close": 17.8857, "volume": 57851.0}, {"date": "2016-11-23", "close": 17.5851, "volume": 47558.0}, {"date": "2016-11-25", "close": 17.9859, "volume": 24948.0}, {"date": "2016-11-28", "close": 17.7354, "volume": 60277.0}, {"date": "2016-11-29", "close": 17.6352, "volume": 40687.0}, {"date": "2016-11-30", "close": 16.9839, "volume": 50931.0}, {"date": "2016-12-01", "close": 16.533, "volume": 44184.0}, {"date": "2016-12-02", "close": 16.6833, "volume": 26754.0}, {"date": "2016-12-05", "close": 17.3346, "volume": 45984.0}, {"date": "2016-12-06", "close": 17.3346, "volume": 33115.0}, {"date": "2016-12-07", "close": 16.9839, "volume": 48924.0}, {"date": "2016-12-08", "close": 17.2344, "volume": 59194.0}, {"date": "2016-12-09", "close": 17.034, "volume": 40731.0}, {"date": "2016-12-12", "close": 16.7835, "volume": 36053.0}, {"date": "2016-12-13", "close": 17.6853, "volume": 101594.0}, {"date": "2016-12-14", "close": 17.6853, "volume": 63623.0}, {"date": "2016-12-15", "close": 17.8857, "volume": 57140.0}, {"date": "2016-12-16", "close": 17.9859, "volume": 114131.0}, {"date": "2016-12-19", "close": 18.7875, "volume": 106817.0}, {"date": "2016-12-20", "close": 19.1382, "volume": 126945.0}, {"date": "2016-12-21", "close": 18.2364, "volume": 60579.0}, {"date": "2016-12-22", "close": 17.8356, "volume": 23775.0}, {"date": "2016-12-23", "close": 17.5851, "volume": 23797.0}, {"date": "2016-12-27", "close": 17.8356, "volume": 20671.0}, {"date": "2016-12-28", "close": 17.4849, "volume": 25234.0}, {"date": "2016-12-29", "close": 17.4348, "volume": 22779.0}, {"date": "2016-12-30", "close": 17.535, "volume": 30956.0}, {"date": "2017-01-03", "close": 17.7354, "volume": 47642.0}, {"date": "2017-01-04", "close": 17.8356, "volume": 32715.0}, {"date": "2017-01-05", "close": 17.4849, "volume": 48524.0}, {"date": "2017-01-06", "close": 17.0841, "volume": 27851.0}, {"date": "2017-01-09", "close": 16.9839, "volume": 44689.0}, {"date": "2017-01-10", "close": 17.0841, "volume": 48811.0}, {"date": "2017-01-11", "close": 17.1843, "volume": 27415.0}, {"date": "2017-01-12", "close": 16.7334, "volume": 47082.0}, {"date": "2017-01-13", "close": 17.0841, "volume": 27232.0}, {"date": "2017-01-17", "close": 16.8336, "volume": 29602.0}, {"date": "2017-01-18", "close": 16.533, "volume": 148074.0}, {"date": "2017-01-19", "close": 16.1823, "volume": 45317.0}, {"date": "2017-01-20", "close": 16.2825, "volume": 30222.0}, {"date": "2017-01-23", "close": 15.8316, "volume": 56606.0}, {"date": "2017-01-24", "close": 16.3326, "volume": 50636.0}, {"date": "2017-01-25", "close": 16.3326, "volume": 81366.0}, {"date": "2017-01-26", "close": 16.4829, "volume": 30497.0}, {"date": "2017-01-27", "close": 17.0841, "volume": 79290.0}, {"date": "2017-01-30", "close": 16.6332, "volume": 46350.0}, {"date": "2017-01-31", "close": 16.6332, "volume": 93646.0}, {"date": "2017-02-01", "close": 17.535, "volume": 1067277.0}, {"date": "2017-02-02", "close": 16.9338, "volume": 185061.0}, {"date": "2017-02-03", "close": 16.8336, "volume": 145110.0}, {"date": "2017-02-06", "close": 16.1322, "volume": 3003355.0}, {"date": "2017-02-07", "close": 17.034, "volume": 330807.0}, {"date": "2017-02-08", "close": 17.2344, "volume": 99130.0}, {"date": "2017-02-09", "close": 17.6853, "volume": 157406.0}, {"date": "2017-02-10", "close": 17.8857, "volume": 58478.0}, {"date": "2017-02-13", "close": 18.036, "volume": 85923.0}, {"date": "2017-02-14", "close": 18.4368, "volume": 90272.0}, {"date": "2017-02-15", "close": 18.4368, "volume": 59004.0}, {"date": "2017-02-16", "close": 18.537, "volume": 90767.0}, {"date": "2017-02-17", "close": 18.6372, "volume": 107317.0}, {"date": "2017-02-21", "close": 18.2865, "volume": 140980.0}, {"date": "2017-02-22", "close": 18.2364, "volume": 178019.0}, {"date": "2017-02-23", "close": 18.036, "volume": 164728.0}, {"date": "2017-02-24", "close": 18.1863, "volume": 122272.0}, {"date": "2017-02-27", "close": 18.3867, "volume": 110632.0}, {"date": "2017-02-28", "close": 18.4869, "volume": 79728.0}, {"date": "2017-03-01", "close": 18.3867, "volume": 98669.0}, {"date": "2017-03-02", "close": 18.4368, "volume": 85892.0}, {"date": "2017-03-03", "close": 18.036, "volume": 67982.0}, {"date": "2017-03-06", "close": 17.6352, "volume": 46966.0}, {"date": "2017-03-07", "close": 17.7354, "volume": 62385.0}, {"date": "2017-03-08", "close": 17.5851, "volume": 35557.0}, {"date": "2017-03-09", "close": 17.4348, "volume": 40635.0}, {"date": "2017-03-10", "close": 17.4348, "volume": 55244.0}, {"date": "2017-03-13", "close": 17.2845, "volume": 27650.0}, {"date": "2017-03-14", "close": 17.3847, "volume": 43285.0}, {"date": "2017-03-15", "close": 17.5851, "volume": 62103.0}, {"date": "2017-03-16", "close": 17.7354, "volume": 45703.0}, {"date": "2017-03-17", "close": 18.0861, "volume": 110645.0}, {"date": "2017-03-20", "close": 18.0861, "volume": 46910.0}, {"date": "2017-03-21", "close": 17.535, "volume": 47028.0}, {"date": "2017-03-22", "close": 17.0841, "volume": 56132.0}, {"date": "2017-03-23", "close": 16.9338, "volume": 53290.0}, {"date": "2017-03-24", "close": 17.034, "volume": 33324.0}, {"date": "2017-03-27", "close": 17.1843, "volume": 27890.0}, {"date": "2017-03-28", "close": 17.0841, "volume": 24511.0}, {"date": "2017-03-29", "close": 16.9338, "volume": 58635.0}, {"date": "2017-03-30", "close": 17.1342, "volume": 112600.0}, {"date": "2017-03-31", "close": 17.2344, "volume": 119065.0}, {"date": "2017-04-03", "close": 17.2845, "volume": 47541.0}, {"date": "2017-04-04", "close": 17.6352, "volume": 54451.0}, {"date": "2017-04-05", "close": 17.2845, "volume": 59078.0}, {"date": "2017-04-06", "close": 17.3346, "volume": 38874.0}, {"date": "2017-04-07", "close": 17.4348, "volume": 22338.0}, {"date": "2017-04-10", "close": 17.7855, "volume": 41139.0}, {"date": "2017-04-11", "close": 18.1362, "volume": 47370.0}, {"date": "2017-04-12", "close": 17.8356, "volume": 32530.0}, {"date": "2017-04-13", "close": 17.8356, "volume": 38656.0}, {"date": "2017-04-17", "close": 17.6352, "volume": 78994.0}, {"date": "2017-04-18", "close": 17.535, "volume": 57218.0}, {"date": "2017-04-19", "close": 17.4849, "volume": 45727.0}, {"date": "2017-04-20", "close": 17.535, "volume": 44756.0}, {"date": "2017-04-21", "close": 17.3346, "volume": 52822.0}, {"date": "2017-04-24", "close": 17.535, "volume": 39887.0}, {"date": "2017-04-25", "close": 17.4849, "volume": 45529.0}, {"date": "2017-04-26", "close": 17.535, "volume": 55469.0}, {"date": "2017-04-27", "close": 17.4849, "volume": 38094.0}, {"date": "2017-04-28", "close": 17.3847, "volume": 304830.0}, {"date": "2017-05-01", "close": 17.4849, "volume": 82614.0}, {"date": "2017-05-02", "close": 17.3346, "volume": 50009.0}, {"date": "2017-05-03", "close": 17.0841, "volume": 61374.0}, {"date": "2017-05-04", "close": 15.4308, "volume": 363678.0}, {"date": "2017-05-05", "close": 15.531, "volume": 217323.0}, {"date": "2017-05-08", "close": 15.2304, "volume": 138310.0}, {"date": "2017-05-09", "close": 15.2304, "volume": 115962.0}, {"date": "2017-05-10", "close": 15.7314, "volume": 80874.0}, {"date": "2017-05-11", "close": 15.5811, "volume": 71464.0}, {"date": "2017-05-12", "close": 15.4308, "volume": 136167.0}, {"date": "2017-05-15", "close": 15.0801, "volume": 83151.0}, {"date": "2017-05-16", "close": 14.7795, "volume": 80934.0}, {"date": "2017-05-17", "close": 14.1783, "volume": 104924.0}, {"date": "2017-05-18", "close": 14.5791, "volume": 93914.0}, {"date": "2017-05-19", "close": 14.529, "volume": 83191.0}, {"date": "2017-05-22", "close": 14.7795, "volume": 96759.0}, {"date": "2017-05-23", "close": 14.3286, "volume": 67061.0}, {"date": "2017-05-24", "close": 14.1783, "volume": 52104.0}, {"date": "2017-05-25", "close": 14.3286, "volume": 73360.0}, {"date": "2017-05-26", "close": 14.4288, "volume": 61523.0}, {"date": "2017-05-30", "close": 14.0781, "volume": 149784.0}, {"date": "2017-05-31", "close": 14.0781, "volume": 88823.0}, {"date": "2017-06-01", "close": 14.4789, "volume": 71373.0}, {"date": "2017-06-02", "close": 14.4288, "volume": 103500.0}, {"date": "2017-06-05", "close": 14.5791, "volume": 127242.0}, {"date": "2017-06-06", "close": 14.4789, "volume": 58697.0}, {"date": "2017-06-07", "close": 14.5791, "volume": 86444.0}, {"date": "2017-06-08", "close": 15.0801, "volume": 110639.0}, {"date": "2017-06-09", "close": 14.8797, "volume": 78652.0}, {"date": "2017-06-12", "close": 15.0801, "volume": 101706.0}, {"date": "2017-06-13", "close": 15.4308, "volume": 115109.0}, {"date": "2017-06-14", "close": 15.2805, "volume": 68459.0}, {"date": "2017-06-15", "close": 15.2805, "volume": 64588.0}, {"date": "2017-06-16", "close": 15.7815, "volume": 187282.0}, {"date": "2017-06-19", "close": 16.4328, "volume": 158550.0}, {"date": "2017-06-20", "close": 16.5831, "volume": 341188.0}, {"date": "2017-06-21", "close": 16.4829, "volume": 120088.0}, {"date": "2017-06-22", "close": 16.4829, "volume": 93048.0}, {"date": "2017-06-23", "close": 16.533, "volume": 558966.0}, {"date": "2017-06-26", "close": 16.3326, "volume": 185903.0}, {"date": "2017-06-27", "close": 16.1322, "volume": 96620.0}, {"date": "2017-06-28", "close": 16.3827, "volume": 74283.0}, {"date": "2017-06-29", "close": 16.2825, "volume": 81593.0}, {"date": "2017-06-30", "close": 16.3326, "volume": 57182.0}, {"date": "2017-07-03", "close": 16.3326, "volume": 80776.0}, {"date": "2017-07-05", "close": 16.1823, "volume": 84305.0}, {"date": "2017-07-06", "close": 15.8817, "volume": 84538.0}, {"date": "2017-07-07", "close": 16.3326, "volume": 98334.0}, {"date": "2017-07-10", "close": 16.032, "volume": 102376.0}, {"date": "2017-07-11", "close": 15.4308, "volume": 124117.0}, {"date": "2017-07-12", "close": 15.7815, "volume": 86528.0}, {"date": "2017-07-13", "close": 16.1823, "volume": 72605.0}, {"date": "2017-07-14", "close": 16.2324, "volume": 49184.0}, {"date": "2017-07-17", "close": 16.1322, "volume": 134046.0}, {"date": "2017-07-18", "close": 16.9839, "volume": 243885.0}, {"date": "2017-07-19", "close": 17.0841, "volume": 85114.0}, {"date": "2017-07-20", "close": 16.5831, "volume": 163009.0}, {"date": "2017-07-21", "close": 16.2324, "volume": 121128.0}, {"date": "2017-07-24", "close": 16.4328, "volume": 113156.0}, {"date": "2017-07-25", "close": 16.4829, "volume": 115352.0}, {"date": "2017-07-26", "close": 16.8837, "volume": 115447.0}, {"date": "2017-07-27", "close": 16.5831, "volume": 124397.0}, {"date": "2017-07-28", "close": 16.7334, "volume": 126587.0}, {"date": "2017-07-31", "close": 16.032, "volume": 195700.0}, {"date": "2017-08-01", "close": 16.7334, "volume": 182150.0}, {"date": "2017-08-02", "close": 15.9819, "volume": 274645.0}, {"date": "2017-08-03", "close": 16.4829, "volume": 259290.0}, {"date": "2017-08-04", "close": 17.5851, "volume": 722220.0}, {"date": "2017-08-07", "close": 17.7104, "volume": 280564.0}, {"date": "2017-08-08", "close": 17.6352, "volume": 369119.0}, {"date": "2017-08-09", "close": 18.2865, "volume": 448708.0}, {"date": "2017-08-10", "close": 19.3386, "volume": 692399.0}, {"date": "2017-08-11", "close": 19.539, "volume": 943705.0}, {"date": "2017-08-14", "close": 19.1382, "volume": 396540.0}, {"date": "2017-08-15", "close": 19.038, "volume": 364989.0}, {"date": "2017-08-16", "close": 18.537, "volume": 221809.0}, {"date": "2017-08-17", "close": 19.1382, "volume": 309122.0}, {"date": "2017-08-18", "close": 19.5891, "volume": 338591.0}, {"date": "2017-08-21", "close": 19.4889, "volume": 353708.0}, {"date": "2017-08-22", "close": 19.3386, "volume": 181370.0}, {"date": "2017-08-23", "close": 19.4889, "volume": 112066.0}, {"date": "2017-08-24", "close": 19.6392, "volume": 135354.0}, {"date": "2017-08-25", "close": 20.541, "volume": 475175.0}, {"date": "2017-08-28", "close": 21.042, "volume": 213551.0}, {"date": "2017-08-29", "close": 21.4428, "volume": 435992.0}, {"date": "2017-08-30", "close": 21.8937, "volume": 310554.0}, {"date": "2017-08-31", "close": 21.9939, "volume": 293249.0}, {"date": "2017-09-01", "close": 24.6492, "volume": 1504491.0}, {"date": "2017-09-05", "close": 23.8476, "volume": 805586.0}, {"date": "2017-09-06", "close": 24.2985, "volume": 471820.0}, {"date": "2017-09-07", "close": 24.2985, "volume": 561641.0}, {"date": "2017-09-08", "close": 23.8977, "volume": 322458.0}, {"date": "2017-09-11", "close": 24.3987, "volume": 214781.0}, {"date": "2017-09-12", "close": 24.2484, "volume": 317031.0}, {"date": "2017-09-13", "close": 25.1503, "volume": 716168.0}, {"date": "2017-09-14", "close": 24.6993, "volume": 274097.0}, {"date": "2017-09-15", "close": 24.7995, "volume": 376999.0}, {"date": "2017-09-18", "close": 24.6993, "volume": 305261.0}, {"date": "2017-09-19", "close": 24.5991, "volume": 294779.0}, {"date": "2017-09-20", "close": 24.4488, "volume": 217034.0}, {"date": "2017-09-21", "close": 24.3486, "volume": 142163.0}, {"date": "2017-09-22", "close": 24.2484, "volume": 545040.0}, {"date": "2017-09-25", "close": 23.6973, "volume": 419090.0}, {"date": "2017-09-26", "close": 23.4969, "volume": 325807.0}, {"date": "2017-09-27", "close": 29.008, "volume": 2833338.0}, {"date": "2017-09-28", "close": 29.1583, "volume": 2008415.0}, {"date": "2017-09-29", "close": 29.7595, "volume": 2279537.0}, {"date": "2017-10-02", "close": 30.4108, "volume": 1167413.0}, {"date": "2017-10-03", "close": 31.012, "volume": 855006.0}, {"date": "2017-10-04", "close": 29.6092, "volume": 798315.0}, {"date": "2017-10-05", "close": 28.7074, "volume": 713372.0}, {"date": "2017-10-06", "close": 30.0601, "volume": 796756.0}, {"date": "2017-10-09", "close": 30.7114, "volume": 685395.0}, {"date": "2017-10-10", "close": 28.1563, "volume": 5122015.0}, {"date": "2017-10-11", "close": 28.8577, "volume": 819040.0}, {"date": "2017-10-12", "close": 30.0601, "volume": 1227012.0}, {"date": "2017-10-13", "close": 29.2585, "volume": 1004091.0}, {"date": "2017-10-16", "close": 30.3607, "volume": 1152090.0}, {"date": "2017-10-17", "close": 33.8677, "volume": 3662221.0}, {"date": "2017-10-18", "close": 33.8677, "volume": 1952312.0}, {"date": "2017-10-19", "close": 34.9699, "volume": 1483461.0}, {"date": "2017-10-20", "close": 38.0761, "volume": 3288870.0}, {"date": "2017-10-23", "close": 35.2204, "volume": 2876800.0}, {"date": "2017-10-24", "close": 38.6773, "volume": 3150548.0}, {"date": "2017-10-25", "close": 41.4328, "volume": 5452642.0}, {"date": "2017-10-26", "close": 46.1422, "volume": 4438187.0}, {"date": "2017-10-27", "close": 42.9859, "volume": 4614435.0}, {"date": "2017-10-30", "close": 44.038, "volume": 3434652.0}, {"date": "2017-10-31", "close": 45.9919, "volume": 3195417.0}, {"date": "2017-11-01", "close": 46.2424, "volume": 3128262.0}, {"date": "2017-11-02", "close": 43.7875, "volume": 3217027.0}, {"date": "2017-11-03", "close": 44.6392, "volume": 2090352.0}, {"date": "2017-11-06", "close": 40.6312, "volume": 1999935.0}, {"date": "2017-11-07", "close": 40.531, "volume": 1703410.0}, {"date": "2017-11-08", "close": 40.1803, "volume": 2408148.0}, {"date": "2017-11-09", "close": 52.5049, "volume": 6640492.0}, {"date": "2017-11-10", "close": 53.2564, "volume": 6609402.0}, {"date": "2017-11-13", "close": 56.4127, "volume": 3739671.0}, {"date": "2017-11-14", "close": 50.3506, "volume": 3399806.0}, {"date": "2017-11-15", "close": 50.1252, "volume": 3341344.0}, {"date": "2017-11-16", "close": 54.3586, "volume": 3147102.0}, {"date": "2017-11-17", "close": 52.5049, "volume": 2319355.0}, {"date": "2017-11-20", "close": 56.7634, "volume": 3009625.0}, {"date": "2017-11-21", "close": 60.571, "volume": 3110541.0}, {"date": "2017-11-22", "close": 61.1722, "volume": 2832790.0}, {"date": "2017-11-24", "close": 64.078, "volume": 1697552.0}, {"date": "2017-11-27", "close": 58.1161, "volume": 3690014.0}, {"date": "2017-11-28", "close": 57.7153, "volume": 3428124.0}, {"date": "2017-11-29", "close": 52.1041, "volume": 3607584.0}, {"date": "2017-11-30", "close": 47.1943, "volume": 6604741.0}, {"date": "2017-12-01", "close": 42.3847, "volume": 4688494.0}, {"date": "2017-12-04", "close": 46.1923, "volume": 4304999.0}, {"date": "2017-12-05", "close": 45.9418, "volume": 2715279.0}, {"date": "2017-12-06", "close": 42.7354, "volume": 3045951.0}, {"date": "2017-12-07", "close": 45.7414, "volume": 3046393.0}, {"date": "2017-12-08", "close": 45.1652, "volume": 2021825.0}, {"date": "2017-12-11", "close": 55.1101, "volume": 5575674.0}, {"date": "2017-12-12", "close": 53.557, "volume": 6427893.0}, {"date": "2017-12-13", "close": 61.0219, "volume": 6206006.0}, {"date": "2017-12-14", "close": 61.6231, "volume": 5395978.0}, {"date": "2017-12-15", "close": 68.4868, "volume": 8052917.0}, {"date": "2017-12-18", "close": 75.9518, "volume": 8726894.0}, {"date": "2017-12-19", "close": 73.7724, "volume": 10700100.0}, {"date": "2017-12-20", "close": 70.09, "volume": 5486516.0}, {"date": "2017-12-21", "close": 67.585, "volume": 5359259.0}, {"date": "2017-12-22", "close": 65.8816, "volume": 6304144.0}, {"date": "2017-12-26", "close": 69.3385, "volume": 3443707.0}, {"date": "2017-12-27", "close": 67.9858, "volume": 2129046.0}, {"date": "2017-12-28", "close": 65.9818, "volume": 1861084.0}, {"date": "2017-12-29", "close": 64.0279, "volume": 1911453.0}, {"date": "2018-01-02", "close": 64.7794, "volume": 2478567.0}, {"date": "2018-01-03", "close": 71.6932, "volume": 4368041.0}, {"date": "2018-01-04", "close": 77.9558, "volume": 7373630.0}, {"date": "2018-01-05", "close": 84.5189, "volume": 10977580.0}, {"date": "2018-01-08", "close": 87.074, "volume": 7628558.0}, {"date": "2018-01-09", "close": 81.3125, "volume": 6314755.0}, {"date": "2018-01-10", "close": 79.8596, "volume": 6052616.0}, {"date": "2018-01-11", "close": 80.7614, "volume": 4609497.0}, {"date": "2018-01-12", "close": 79.1081, "volume": 4432995.0}, {"date": "2018-01-16", "close": 70.3906, "volume": 7466265.0}, {"date": "2018-01-17", "close": 75.8015, "volume": 5345088.0}, {"date": "2018-01-18", "close": 71.3926, "volume": 5360133.0}, {"date": "2018-01-19", "close": 77.8055, "volume": 5548587.0}, {"date": "2018-01-22", "close": 77.555, "volume": 7829240.0}, {"date": "2018-01-23", "close": 81.062, "volume": 6909808.0}, {"date": "2018-01-24", "close": 79.2083, "volume": 4250470.0}, {"date": "2018-01-25", "close": 74.098, "volume": 3700166.0}, {"date": "2018-01-26", "close": 74.599, "volume": 2818809.0}, {"date": "2018-01-29", "close": 77.7053, "volume": 3601903.0}, {"date": "2018-01-30", "close": 71.3926, "volume": 3834550.0}, {"date": "2018-01-31", "close": 68.8375, "volume": 3790548.0}, {"date": "2018-02-01", "close": 66.7834, "volume": 3048004.0}, {"date": "2018-02-02", "close": 56.1121, "volume": 6125700.0}, {"date": "2018-02-05", "close": 49.5991, "volume": 5222095.0}, {"date": "2018-02-06", "close": 55.1101, "volume": 4854347.0}, {"date": "2018-02-07", "close": 56.2624, "volume": 4511041.0}, {"date": "2018-02-08", "close": 54.058, "volume": 3410097.0}, {"date": "2018-02-09", "close": 58.7173, "volume": 3968217.0}, {"date": "2018-02-12", "close": 55.7614, "volume": 4263454.0}, {"date": "2018-02-13", "close": 56.7634, "volume": 2357993.0}, {"date": "2018-02-14", "close": 59.4688, "volume": 2457445.0}, {"date": "2018-02-15", "close": 67.2343, "volume": 6010997.0}, {"date": "2018-02-16", "close": 64.2784, "volume": 4258491.0}, {"date": "2018-02-20", "close": 65.08, "volume": 4087230.0}, {"date": "2018-02-21", "close": 63.577, "volume": 2855288.0}, {"date": "2018-02-22", "close": 61.1722, "volume": 2613483.0}, {"date": "2018-02-23", "close": 63.8776, "volume": 2515145.0}, {"date": "2018-02-26", "close": 64.5289, "volume": 2124372.0}, {"date": "2018-02-27", "close": 61.0219, "volume": 2723690.0}, {"date": "2018-02-28", "close": 60.5209, "volume": 1817010.0}, {"date": "2018-03-01", "close": 57.8656, "volume": 4329390.0}, {"date": "2018-03-02", "close": 60.6712, "volume": 2302810.0}, {"date": "2018-03-05", "close": 60.6712, "volume": 2446328.0}, {"date": "2018-03-06", "close": 61.2724, "volume": 2778622.0}, {"date": "2018-03-07", "close": 60.1702, "volume": 2074517.0}, {"date": "2018-03-08", "close": 63.1762, "volume": 2199895.0}, {"date": "2018-03-09", "close": 61.2223, "volume": 2026345.0}, {"date": "2018-03-12", "close": 57.9658, "volume": 2202849.0}, {"date": "2018-03-13", "close": 52.2043, "volume": 3859385.0}, {"date": "2018-03-14", "close": 48.5971, "volume": 4223500.0}, {"date": "2018-03-15", "close": 48.2965, "volume": 5505192.0}, {"date": "2018-03-16", "close": 45.7915, "volume": 7601391.0}, {"date": "2018-03-19", "close": 47.8957, "volume": 4228250.0}, {"date": "2018-03-20", "close": 46.543, "volume": 2362267.0}, {"date": "2018-03-21", "close": 47.8957, "volume": 1773203.0}, {"date": "2018-03-22", "close": 45.3406, "volume": 1971280.0}, {"date": "2018-03-23", "close": 45.2905, "volume": 1619534.0}, {"date": "2018-03-26", "close": 44.6893, "volume": 1833830.0}, {"date": "2018-03-27", "close": 38.0009, "volume": 4977277.0}, {"date": "2018-03-28", "close": 36.6733, "volume": 3334230.0}, {"date": "2018-03-29", "close": 36.3226, "volume": 3088766.0}, {"date": "2018-04-02", "close": 32.9158, "volume": 3556320.0}, {"date": "2018-04-03", "close": 32.515, "volume": 4284545.0}, {"date": "2018-04-04", "close": 35.7214, "volume": 2982900.0}, {"date": "2018-04-05", "close": 35.5961, "volume": 1808379.0}, {"date": "2018-04-06", "close": 35.9218, "volume": 2433280.0}, {"date": "2018-04-09", "close": 35.9218, "volume": 1813938.0}, {"date": "2018-04-10", "close": 37.4749, "volume": 2158425.0}, {"date": "2018-04-11", "close": 36.3727, "volume": 2037095.0}, {"date": "2018-04-12", "close": 39.2785, "volume": 3524024.0}, {"date": "2018-04-13", "close": 37.4749, "volume": 2591756.0}, {"date": "2018-04-16", "close": 37.024, "volume": 1297328.0}, {"date": "2018-04-17", "close": 37.6753, "volume": 1173002.0}, {"date": "2018-04-18", "close": 37.7755, "volume": 894186.0}, {"date": "2018-04-19", "close": 36.9238, "volume": 863968.0}, {"date": "2018-04-20", "close": 36.7234, "volume": 1171188.0}, {"date": "2018-04-23", "close": 37.1242, "volume": 787459.0}, {"date": "2018-04-24", "close": 35.8216, "volume": 1984937.0}, {"date": "2018-04-25", "close": 34.519, "volume": 1214482.0}, {"date": "2018-04-26", "close": 37.3246, "volume": 1231752.0}, {"date": "2018-04-27", "close": 37.2244, "volume": 822713.0}, {"date": "2018-04-30", "close": 38.1763, "volume": 1095437.0}, {"date": "2018-05-01", "close": 38.3266, "volume": 891892.0}, {"date": "2018-05-02", "close": 39.028, "volume": 1003358.0}, {"date": "2018-05-03", "close": 39.028, "volume": 738225.0}, {"date": "2018-05-04", "close": 37.7254, "volume": 1387593.0}, {"date": "2018-05-07", "close": 37.7254, "volume": 1224343.0}, {"date": "2018-05-08", "close": 38.2264, "volume": 1321450.0}, {"date": "2018-05-09", "close": 35.7214, "volume": 3670584.0}, {"date": "2018-05-10", "close": 35.5711, "volume": 1256934.0}, {"date": "2018-05-11", "close": 36.6232, "volume": 1152549.0}, {"date": "2018-05-14", "close": 39.6292, "volume": 1708990.0}, {"date": "2018-05-15", "close": 39.8797, "volume": 1211861.0}, {"date": "2018-05-16", "close": 37.9759, "volume": 1550080.0}, {"date": "2018-05-17", "close": 37.4248, "volume": 1263455.0}, {"date": "2018-05-18", "close": 37.9759, "volume": 798777.0}, {"date": "2018-05-21", "close": 37.3747, "volume": 664271.0}, {"date": "2018-05-22", "close": 36.3226, "volume": 1587630.0}, {"date": "2018-05-23", "close": 36.5731, "volume": 601904.0}, {"date": "2018-05-24", "close": 35.5711, "volume": 823649.0}, {"date": "2018-05-25", "close": 33.3667, "volume": 1783928.0}, {"date": "2018-05-29", "close": 33.4168, "volume": 1071657.0}, {"date": "2018-05-30", "close": 33.8677, "volume": 1308509.0}, {"date": "2018-05-31", "close": 33.4919, "volume": 914932.0}, {"date": "2018-06-01", "close": 34.0681, "volume": 897227.0}, {"date": "2018-06-04", "close": 33.9679, "volume": 1392274.0}, {"date": "2018-06-05", "close": 35.9218, "volume": 1044286.0}, {"date": "2018-06-06", "close": 35.6212, "volume": 814453.0}, {"date": "2018-06-07", "close": 34.6693, "volume": 982443.0}, {"date": "2018-06-08", "close": 35.4208, "volume": 818454.0}, {"date": "2018-06-11", "close": 35.6212, "volume": 619716.0}, {"date": "2018-06-12", "close": 38.5019, "volume": 2075068.0}, {"date": "2018-06-13", "close": 38.2765, "volume": 1300072.0}, {"date": "2018-06-14", "close": 39.529, "volume": 2609406.0}, {"date": "2018-06-15", "close": 38.9779, "volume": 1351544.0}, {"date": "2018-06-18", "close": 39.5791, "volume": 1467965.0}, {"date": "2018-06-19", "close": 38.8276, "volume": 1106046.0}, {"date": "2018-06-20", "close": 39.028, "volume": 977459.0}, {"date": "2018-06-21", "close": 36.2224, "volume": 1770245.0}, {"date": "2018-06-22", "close": 33.517, "volume": 2299433.0}, {"date": "2018-06-25", "close": 30.6112, "volume": 1932781.0}, {"date": "2018-06-26", "close": 30.6613, "volume": 1082677.0}, {"date": "2018-06-27", "close": 29.3086, "volume": 1088029.0}, {"date": "2018-06-28", "close": 29.9599, "volume": 1391022.0}, {"date": "2018-06-29", "close": 33.7174, "volume": 3635447.0}, {"date": "2018-07-02", "close": 34.018, "volume": 1773527.0}, {"date": "2018-07-03", "close": 37.0741, "volume": 2267062.0}, {"date": "2018-07-05", "close": 36.9238, "volume": 1717686.0}, {"date": "2018-07-06", "close": 36.8737, "volume": 1020529.0}, {"date": "2018-07-09", "close": 37.3747, "volume": 1291198.0}, {"date": "2018-07-10", "close": 37.6252, "volume": 1176931.0}, {"date": "2018-07-11", "close": 37.3246, "volume": 651584.0}, {"date": "2018-07-12", "close": 38.1262, "volume": 847997.0}, {"date": "2018-07-13", "close": 38.9278, "volume": 1039282.0}, {"date": "2018-07-16", "close": 39.028, "volume": 1109904.0}, {"date": "2018-07-17", "close": 43.1362, "volume": 3257324.0}, {"date": "2018-07-18", "close": 39.9799, "volume": 3563930.0}, {"date": "2018-07-19", "close": 40.1302, "volume": 2616768.0}, {"date": "2018-07-20", "close": 38.8777, "volume": 1557016.0}, {"date": "2018-07-23", "close": 37.5751, "volume": 1385633.0}, {"date": "2018-07-24", "close": 36.523, "volume": 2135956.0}, {"date": "2018-07-25", "close": 38.2765, "volume": 1081297.0}, {"date": "2018-07-26", "close": 38.6773, "volume": 921659.0}, {"date": "2018-07-27", "close": 37.2745, "volume": 1198674.0}, {"date": "2018-07-30", "close": 36.022, "volume": 1031463.0}, {"date": "2018-07-31", "close": 35.7214, "volume": 752643.0}, {"date": "2018-08-01", "close": 35.5711, "volume": 767011.0}, {"date": "2018-08-02", "close": 36.2224, "volume": 1030991.0}, {"date": "2018-08-03", "close": 36.3226, "volume": 929801.0}, {"date": "2018-08-06", "close": 38.2264, "volume": 1343187.0}, {"date": "2018-08-07", "close": 38.4769, "volume": 1124501.0}, {"date": "2018-08-08", "close": 37.024, "volume": 757139.0}, {"date": "2018-08-09", "close": 38.6773, "volume": 2801515.0}, {"date": "2018-08-10", "close": 41.7334, "volume": 9774671.0}, {"date": "2018-08-13", "close": 35.7715, "volume": 5436921.0}, {"date": "2018-08-14", "close": 32.9659, "volume": 4049824.0}, {"date": "2018-08-15", "close": 30.511, "volume": 4147885.0}, {"date": "2018-08-16", "close": 30.3106, "volume": 3878382.0}, {"date": "2018-08-17", "close": 30.0851, "volume": 2221079.0}, {"date": "2018-08-20", "close": 29.9599, "volume": 2469066.0}, {"date": "2018-08-21", "close": 30.7114, "volume": 2306712.0}, {"date": "2018-08-22", "close": 30.8617, "volume": 1840214.0}, {"date": "2018-08-23", "close": 30.511, "volume": 1399969.0}, {"date": "2018-08-24", "close": 30.7114, "volume": 1221067.0}, {"date": "2018-08-27", "close": 29.3086, "volume": 2307635.0}, {"date": "2018-08-28", "close": 30.6863, "volume": 3050300.0}, {"date": "2018-08-29", "close": 30.01, "volume": 1472959.0}, {"date": "2018-08-30", "close": 28.8076, "volume": 1689137.0}, {"date": "2018-08-31", "close": 29.2585, "volume": 1347916.0}, {"date": "2018-09-04", "close": 30.7114, "volume": 1791675.0}, {"date": "2018-09-05", "close": 27.5551, "volume": 2842178.0}, {"date": "2018-09-06", "close": 25.2755, "volume": 2764662.0}, {"date": "2018-09-07", "close": 26.0521, "volume": 2160690.0}, {"date": "2018-09-10", "close": 26.002, "volume": 2647954.0}, {"date": "2018-09-11", "close": 26.8537, "volume": 2120017.0}, {"date": "2018-09-12", "close": 27.1042, "volume": 1274068.0}, {"date": "2018-09-13", "close": 27.3046, "volume": 1592892.0}, {"date": "2018-09-14", "close": 27.4799, "volume": 1422388.0}, {"date": "2018-09-17", "close": 25.7515, "volume": 1426992.0}, {"date": "2018-09-18", "close": 26.3026, "volume": 990385.0}, {"date": "2018-09-19", "close": 26.4028, "volume": 926925.0}, {"date": "2018-09-20", "close": 26.6032, "volume": 1036986.0}, {"date": "2018-09-21", "close": 27.1543, "volume": 2435594.0}, {"date": "2018-09-24", "close": 27.004, "volume": 1397600.0}, {"date": "2018-09-25", "close": 26.4028, "volume": 1100561.0}, {"date": "2018-09-26", "close": 26.8036, "volume": 838036.0}, {"date": "2018-09-27", "close": 27.9058, "volume": 1026535.0}, {"date": "2018-09-28", "close": 27.7555, "volume": 2308957.0}, {"date": "2018-10-01", "close": 28.4268, "volume": 1749942.0}, {"date": "2018-10-02", "close": 26.6032, "volume": 2191956.0}, {"date": "2018-10-03", "close": 26.513, "volume": 827961.0}, {"date": "2018-10-04", "close": 27.3146, "volume": 1381009.0}, {"date": "2018-10-05", "close": 26.533, "volume": 1499894.0}, {"date": "2018-10-08", "close": 26.4228, "volume": 1094936.0}, {"date": "2018-10-09", "close": 26.8937, "volume": 966089.0}, {"date": "2018-10-10", "close": 25.6813, "volume": 1386256.0}, {"date": "2018-10-11", "close": 24.9098, "volume": 1809443.0}, {"date": "2018-10-12", "close": 26.4529, "volume": 1250256.0}, {"date": "2018-10-15", "close": 26.8236, "volume": 928956.0}, {"date": "2018-10-16", "close": 27.3547, "volume": 1154392.0}, {"date": "2018-10-17", "close": 27.4148, "volume": 1070403.0}, {"date": "2018-10-18", "close": 25.2304, "volume": 1472075.0}, {"date": "2018-10-19", "close": 23.2464, "volume": 1459920.0}, {"date": "2018-10-22", "close": 21.2525, "volume": 2737304.0}, {"date": "2018-10-23", "close": 21.6633, "volume": 2209734.0}, {"date": "2018-10-24", "close": 20.0901, "volume": 1063217.0}, {"date": "2018-10-25", "close": 21.1823, "volume": 1253484.0}, {"date": "2018-10-26", "close": 19.9198, "volume": 1732298.0}, {"date": "2018-10-29", "close": 19.5491, "volume": 1353970.0}, {"date": "2018-10-30", "close": 19.9499, "volume": 1708341.0}, {"date": "2018-10-31", "close": 20.1603, "volume": 1192907.0}, {"date": "2018-11-01", "close": 21.5931, "volume": 1260598.0}, {"date": "2018-11-02", "close": 22.1242, "volume": 1251191.0}, {"date": "2018-11-05", "close": 19.8396, "volume": 1204982.0}, {"date": "2018-11-06", "close": 19.5591, "volume": 1301467.0}, {"date": "2018-11-07", "close": 20.6212, "volume": 1582911.0}, {"date": "2018-11-08", "close": 20.4008, "volume": 1237562.0}, {"date": "2018-11-09", "close": 17.2394, "volume": 3122207.0}, {"date": "2018-11-12", "close": 17.7956, "volume": 1881491.0}, {"date": "2018-11-13", "close": 17.8256, "volume": 1861414.0}, {"date": "2018-11-14", "close": 16.9839, "volume": 1885765.0}, {"date": "2018-11-15", "close": 17.5651, "volume": 975383.0}, {"date": "2018-11-16", "close": 17.2244, "volume": 1323604.0}, {"date": "2018-11-19", "close": 17.2845, "volume": 1179188.0}, {"date": "2018-11-20", "close": 16.9138, "volume": 1830246.0}, {"date": "2018-11-21", "close": 17.014, "volume": 914977.0}, {"date": "2018-11-23", "close": 20.9719, "volume": 6272074.0}, {"date": "2018-11-26", "close": 17.5952, "volume": 5835940.0}, {"date": "2018-11-27", "close": 17.9759, "volume": 2196530.0}, {"date": "2018-11-28", "close": 18.4268, "volume": 2148600.0}, {"date": "2018-11-29", "close": 18.9579, "volume": 1497682.0}, {"date": "2018-11-30", "close": 19.5992, "volume": 1423280.0}, {"date": "2018-12-03", "close": 19.8296, "volume": 913607.0}, {"date": "2018-12-04", "close": 19.2986, "volume": 1164928.0}, {"date": "2018-12-06", "close": 19.1683, "volume": 1020965.0}, {"date": "2018-12-07", "close": 17.4048, "volume": 1368551.0}, {"date": "2018-12-10", "close": 18.8978, "volume": 1237553.0}, {"date": "2018-12-11", "close": 18.8276, "volume": 1219678.0}, {"date": "2018-12-12", "close": 19.1382, "volume": 1052285.0}, {"date": "2018-12-13", "close": 18.016, "volume": 1092674.0}, {"date": "2018-12-14", "close": 17.2545, "volume": 1063780.0}, {"date": "2018-12-17", "close": 13.537, "volume": 7679248.0}, {"date": "2018-12-18", "close": 12.7655, "volume": 3479339.0}, {"date": "2018-12-19", "close": 13.1062, "volume": 3359217.0}, {"date": "2018-12-20", "close": 13.6072, "volume": 2497906.0}, {"date": "2018-12-21", "close": 13.1162, "volume": 1797532.0}, {"date": "2018-12-24", "close": 13.7575, "volume": 1083529.0}, {"date": "2018-12-26", "close": 15.0701, "volume": 1594949.0}, {"date": "2018-12-27", "close": 14.9298, "volume": 1522043.0}, {"date": "2018-12-28", "close": 14.3086, "volume": 1512336.0}, {"date": "2018-12-31", "close": 13.6072, "volume": 1982711.0}, {"date": "2019-01-02", "close": 14.1583, "volume": 1237171.0}, {"date": "2019-01-03", "close": 13.2765, "volume": 1300660.0}, {"date": "2019-01-04", "close": 14.2885, "volume": 1708278.0}, {"date": "2019-01-07", "close": 15.3106, "volume": 1458869.0}, {"date": "2019-01-08", "close": 15.7916, "volume": 1391121.0}, {"date": "2019-01-09", "close": 15.6713, "volume": 832647.0}, {"date": "2019-01-10", "close": 15.0801, "volume": 1632333.0}, {"date": "2019-01-11", "close": 15.3006, "volume": 715747.0}, {"date": "2019-01-14", "close": 14.2084, "volume": 916688.0}, {"date": "2019-01-15", "close": 14.6693, "volume": 917832.0}, {"date": "2019-01-16", "close": 14.1382, "volume": 1601358.0}, {"date": "2019-01-17", "close": 13.6372, "volume": 1182694.0}, {"date": "2019-01-18", "close": 15.1603, "volume": 5458616.0}, {"date": "2019-01-22", "close": 14.2284, "volume": 4806983.0}, {"date": "2019-01-23", "close": 14.4188, "volume": 1992653.0}, {"date": "2019-01-24", "close": 15.8417, "volume": 2208632.0}, {"date": "2019-01-25", "close": 18.4168, "volume": 10139860.0}, {"date": "2019-01-28", "close": 19.1883, "volume": 5649709.0}, {"date": "2019-01-29", "close": 17.7455, "volume": 3511305.0}, {"date": "2019-01-30", "close": 18.0661, "volume": 2651431.0}, {"date": "2019-01-31", "close": 17.3847, "volume": 2245825.0}, {"date": "2019-02-01", "close": 17.5851, "volume": 2642045.0}, {"date": "2019-02-04", "close": 17.8457, "volume": 1696880.0}, {"date": "2019-02-05", "close": 18.4469, "volume": 1697291.0}, {"date": "2019-02-06", "close": 20.3006, "volume": 5949481.0}, {"date": "2019-02-07", "close": 19.529, "volume": 2353316.0}, {"date": "2019-02-08", "close": 20.4008, "volume": 3547481.0}, {"date": "2019-02-11", "close": 18.4469, "volume": 3602282.0}, {"date": "2019-02-12", "close": 19.0581, "volume": 1785380.0}, {"date": "2019-02-13", "close": 18.7374, "volume": 1261902.0}, {"date": "2019-02-14", "close": 19.2084, "volume": 3720965.0}, {"date": "2019-02-15", "close": 19.7695, "volume": 1655545.0}, {"date": "2019-02-19", "close": 22.1943, "volume": 6205558.0}, {"date": "2019-02-20", "close": 22.1042, "volume": 3427612.0}, {"date": "2019-02-21", "close": 20.04, "volume": 3278526.0}, {"date": "2019-02-22", "close": 19.9298, "volume": 2651051.0}, {"date": "2019-02-25", "close": 18.0962, "volume": 3444408.0}, {"date": "2019-02-26", "close": 17.8156, "volume": 2572391.0}, {"date": "2019-02-27", "close": 20.1202, "volume": 6309833.0}, {"date": "2019-02-28", "close": 19.8497, "volume": 2240326.0}, {"date": "2019-03-01", "close": 21.1022, "volume": 4282426.0}, {"date": "2019-03-04", "close": 21.1222, "volume": 2802753.0}, {"date": "2019-03-05", "close": 22.044, "volume": 3626052.0}, {"date": "2019-03-06", "close": 22.034, "volume": 3183372.0}, {"date": "2019-03-07", "close": 21.4028, "volume": 1736579.0}, {"date": "2019-03-08", "close": 21.4729, "volume": 1015238.0}, {"date": "2019-03-11", "close": 21.9438, "volume": 1381536.0}, {"date": "2019-03-12", "close": 21.9739, "volume": 908953.0}, {"date": "2019-03-13", "close": 21.2625, "volume": 1374267.0}, {"date": "2019-03-14", "close": 19.9899, "volume": 1360454.0}, {"date": "2019-03-15", "close": 20.4809, "volume": 2033418.0}, {"date": "2019-03-18", "close": 19.3186, "volume": 4352625.0}, {"date": "2019-03-19", "close": 19.2685, "volume": 1185179.0}, {"date": "2019-03-20", "close": 19.6693, "volume": 1356535.0}, {"date": "2019-03-21", "close": 19.539, "volume": 1176388.0}, {"date": "2019-03-22", "close": 18.4469, "volume": 1402321.0}, {"date": "2019-03-25", "close": 18.1463, "volume": 2233033.0}, {"date": "2019-03-26", "close": 17.9459, "volume": 1337202.0}, {"date": "2019-03-27", "close": 16.503, "volume": 4265069.0}, {"date": "2019-03-28", "close": 16.2425, "volume": 1481683.0}, {"date": "2019-03-29", "close": 16.6533, "volume": 1704653.0}, {"date": "2019-04-01", "close": 16.2525, "volume": 1881194.0}, {"date": "2019-04-02", "close": 16.2024, "volume": 3971278.0}, {"date": "2019-04-03", "close": 16.9238, "volume": 3461418.0}, {"date": "2019-04-04", "close": 16.9238, "volume": 1879851.0}, {"date": "2019-04-05", "close": 16.9038, "volume": 2232493.0}, {"date": "2019-04-08", "close": 16.9439, "volume": 1600418.0}, {"date": "2019-04-09", "close": 15.7415, "volume": 2840573.0}, {"date": "2019-04-10", "close": 16.5932, "volume": 2330064.0}, {"date": "2019-04-11", "close": 16.1423, "volume": 1242686.0}, {"date": "2019-04-12", "close": 16.2825, "volume": 845771.0}, {"date": "2019-04-15", "close": 15.1202, "volume": 1298466.0}, {"date": "2019-04-16", "close": 15.5811, "volume": 1452729.0}, {"date": "2019-04-17", "close": 15.5511, "volume": 1332066.0}, {"date": "2019-04-18", "close": 15.01, "volume": 1768801.0}, {"date": "2019-04-22", "close": 13.8877, "volume": 2264774.0}, {"date": "2019-04-23", "close": 13.8376, "volume": 2037697.0}, {"date": "2019-04-24", "close": 13.7475, "volume": 1027886.0}, {"date": "2019-04-25", "close": 13.1463, "volume": 1402765.0}, {"date": "2019-04-26", "close": 13.0962, "volume": 1537737.0}, {"date": "2019-04-29", "close": 13.1262, "volume": 1938262.0}, {"date": "2019-04-30", "close": 13.2064, "volume": 1241305.0}, {"date": "2019-05-01", "close": 12.4348, "volume": 1718132.0}, {"date": "2019-05-02", "close": 13.0661, "volume": 2435643.0}, {"date": "2019-05-03", "close": 12.9058, "volume": 2322484.0}, {"date": "2019-05-06", "close": 13.016, "volume": 1416881.0}, {"date": "2019-05-07", "close": 12.5651, "volume": 1122566.0}, {"date": "2019-05-08", "close": 12.0942, "volume": 1644303.0}, {"date": "2019-05-09", "close": 13.4569, "volume": 5039858.0}, {"date": "2019-05-10", "close": 13.7976, "volume": 3189108.0}, {"date": "2019-05-13", "close": 12.4549, "volume": 3537779.0}, {"date": "2019-05-14", "close": 12.9158, "volume": 2243322.0}, {"date": "2019-05-15", "close": 10.8918, "volume": 6928979.0}, {"date": "2019-05-16", "close": 10.1302, "volume": 6284399.0}, {"date": "2019-05-17", "close": 10.6312, "volume": 4119811.0}, {"date": "2019-05-20", "close": 9.9198, "volume": 2786491.0}, {"date": "2019-05-21", "close": 11.2124, "volume": 3885552.0}, {"date": "2019-05-22", "close": 10.9018, "volume": 1161460.0}, {"date": "2019-05-23", "close": 10.5511, "volume": 1180221.0}, {"date": "2019-05-24", "close": 10.7114, "volume": 931457.0}, {"date": "2019-05-28", "close": 10.2104, "volume": 992120.0}, {"date": "2019-05-29", "close": 10.0701, "volume": 1260655.0}, {"date": "2019-05-30", "close": 9.6994, "volume": 1143973.0}, {"date": "2019-05-31", "close": 9.5691, "volume": 1264784.0}, {"date": "2019-06-03", "close": 9.9298, "volume": 1158852.0}, {"date": "2019-06-04", "close": 10.2304, "volume": 694530.0}, {"date": "2019-06-05", "close": 9.7896, "volume": 923083.0}, {"date": "2019-06-06", "close": 9.4188, "volume": 1011517.0}, {"date": "2019-06-07", "close": 9.509, "volume": 1398319.0}, {"date": "2019-06-10", "close": 9.5992, "volume": 936029.0}, {"date": "2019-06-11", "close": 10.1002, "volume": 1189452.0}, {"date": "2019-06-12", "close": 10.0801, "volume": 786327.0}, {"date": "2019-06-13", "close": 9.8797, "volume": 1210422.0}, {"date": "2019-06-14", "close": 9.499, "volume": 985673.0}, {"date": "2019-06-17", "close": 9.7695, "volume": 1079012.0}, {"date": "2019-06-18", "close": 9.9298, "volume": 1598225.0}, {"date": "2019-06-19", "close": 10.3507, "volume": 1330989.0}, {"date": "2019-06-20", "close": 10.0401, "volume": 1645343.0}, {"date": "2019-06-21", "close": 11.5932, "volume": 12431900.0}, {"date": "2019-06-24", "close": 11.0721, "volume": 5506912.0}, {"date": "2019-06-25", "close": 10.7815, "volume": 2200627.0}, {"date": "2019-06-26", "close": 13.527, "volume": 13982460.0}, {"date": "2019-06-27", "close": 13.0461, "volume": 12226370.0}, {"date": "2019-06-28", "close": 13.6272, "volume": 5737617.0}, {"date": "2019-07-01", "close": 12.7254, "volume": 3212314.0}, {"date": "2019-07-02", "close": 14.3487, "volume": 6750636.0}, {"date": "2019-07-03", "close": 14.8096, "volume": 6947502.0}, {"date": "2019-07-05", "close": 14.7495, "volume": 4280038.0}, {"date": "2019-07-08", "close": 16.6733, "volume": 8209374.0}, {"date": "2019-07-09", "close": 17.1843, "volume": 18994790.0}, {"date": "2019-07-10", "close": 18.4268, "volume": 11405150.0}, {"date": "2019-07-11", "close": 17.8557, "volume": 4985386.0}, {"date": "2019-07-12", "close": 19.0481, "volume": 10253150.0}, {"date": "2019-07-15", "close": 17.2545, "volume": 7733598.0}, {"date": "2019-07-16", "close": 17.7956, "volume": 6419547.0}, {"date": "2019-07-17", "close": 18.9779, "volume": 7226196.0}, {"date": "2019-07-18", "close": 18.7274, "volume": 8601370.0}, {"date": "2019-07-19", "close": 17.5751, "volume": 5816078.0}, {"date": "2019-07-22", "close": 17.7855, "volume": 5643332.0}, {"date": "2019-07-23", "close": 18.4268, "volume": 3271649.0}, {"date": "2019-07-24", "close": 19.1483, "volume": 3252553.0}, {"date": "2019-07-25", "close": 19.2485, "volume": 6796167.0}, {"date": "2019-07-26", "close": 20.0901, "volume": 3908688.0}, {"date": "2019-07-29", "close": 22.1242, "volume": 8726066.0}, {"date": "2019-07-30", "close": 22.9258, "volume": 9456815.0}, {"date": "2019-07-31", "close": 22.5651, "volume": 5287214.0}, {"date": "2019-08-01", "close": 21.3126, "volume": 4662609.0}, {"date": "2019-08-02", "close": 21.1723, "volume": 2566298.0}, {"date": "2019-08-05", "close": 21.6432, "volume": 3325511.0}, {"date": "2019-08-06", "close": 22.0841, "volume": 2556231.0}, {"date": "2019-08-07", "close": 22.1342, "volume": 2404920.0}, {"date": "2019-08-08", "close": 21.3326, "volume": 2960732.0}, {"date": "2019-08-09", "close": 25.2404, "volume": 11200820.0}, {"date": "2019-08-12", "close": 25.02, "volume": 5622779.0}, {"date": "2019-08-13", "close": 20.6212, "volume": 6949434.0}, {"date": "2019-08-14", "close": 16.002, "volume": 8979859.0}, {"date": "2019-08-15", "close": 18.497, "volume": 10862030.0}, {"date": "2019-08-16", "close": 18.1463, "volume": 5935927.0}, {"date": "2019-08-19", "close": 18.9378, "volume": 4515599.0}, {"date": "2019-08-20", "close": 19.1182, "volume": 4453929.0}, {"date": "2019-08-21", "close": 19.539, "volume": 3707888.0}, {"date": "2019-08-22", "close": 21.1623, "volume": 12499210.0}, {"date": "2019-08-23", "close": 19.9298, "volume": 4663430.0}, {"date": "2019-08-26", "close": 16.7835, "volume": 6548811.0}, {"date": "2019-08-27", "close": 17.1543, "volume": 4488745.0}, {"date": "2019-08-28", "close": 16.9839, "volume": 2738698.0}, {"date": "2019-08-29", "close": 16.4128, "volume": 1983699.0}, {"date": "2019-08-30", "close": 15.7615, "volume": 2647902.0}, {"date": "2019-09-03", "close": 15.1002, "volume": 2122416.0}, {"date": "2019-09-04", "close": 15.3807, "volume": 1595028.0}, {"date": "2019-09-05", "close": 16.1723, "volume": 1980592.0}, {"date": "2019-09-06", "close": 16.9338, "volume": 2379426.0}, {"date": "2019-09-09", "close": 19.509, "volume": 4128299.0}, {"date": "2019-09-10", "close": 21.3627, "volume": 5755673.0}, {"date": "2019-09-11", "close": 22.8056, "volume": 9234612.0}, {"date": "2019-09-12", "close": 26.7735, "volume": 11448300.0}, {"date": "2019-09-13", "close": 24.9799, "volume": 18633860.0}, {"date": "2019-09-16", "close": 19.7895, "volume": 10154080.0}, {"date": "2019-09-17", "close": 17.6352, "volume": 11155340.0}, {"date": "2019-09-18", "close": 16.2224, "volume": 12635610.0}, {"date": "2019-09-19", "close": 15.6012, "volume": 10654560.0}, {"date": "2019-09-20", "close": 15.0, "volume": 9052744.0}, {"date": "2019-09-23", "close": 11.2124, "volume": 13057520.0}, {"date": "2019-09-24", "close": 11.6032, "volume": 10554430.0}, {"date": "2019-09-25", "close": 12.2745, "volume": 4219399.0}, {"date": "2019-09-26", "close": 12.5551, "volume": 4642427.0}, {"date": "2019-09-27", "close": 11.2525, "volume": 3489205.0}, {"date": "2019-09-30", "close": 10.6112, "volume": 2991250.0}, {"date": "2019-10-01", "close": 9.6292, "volume": 3621962.0}, {"date": "2019-10-02", "close": 10.4008, "volume": 6470965.0}, {"date": "2019-10-03", "close": 10.3807, "volume": 2171316.0}, {"date": "2019-10-04", "close": 10.2405, "volume": 2212337.0}, {"date": "2019-10-07", "close": 11.2425, "volume": 5711203.0}, {"date": "2019-10-08", "close": 11.7535, "volume": 4403085.0}, {"date": "2019-10-09", "close": 10.7114, "volume": 4803869.0}, {"date": "2019-10-10", "close": 10.8717, "volume": 1793208.0}, {"date": "2019-10-11", "close": 10.6914, "volume": 2643743.0}, {"date": "2019-10-14", "close": 10.6212, "volume": 1816884.0}, {"date": "2019-10-15", "close": 11.0922, "volume": 2667431.0}, {"date": "2019-10-16", "close": 11.6282, "volume": 2506965.0}, {"date": "2019-10-17", "close": 11.3326, "volume": 2481027.0}, {"date": "2019-10-18", "close": 10.8417, "volume": 1578848.0}, {"date": "2019-10-21", "close": 11.1322, "volume": 2584397.0}, {"date": "2019-10-22", "close": 10.992, "volume": 1441519.0}, {"date": "2019-10-23", "close": 10.9318, "volume": 1945101.0}, {"date": "2019-10-24", "close": 10.7214, "volume": 1547025.0}, {"date": "2019-10-25", "close": 11.3126, "volume": 2806820.0}, {"date": "2019-10-28", "close": 11.022, "volume": 2629644.0}, {"date": "2019-10-29", "close": 10.511, "volume": 1847002.0}, {"date": "2019-10-30", "close": 10.6813, "volume": 1154970.0}, {"date": "2019-10-31", "close": 10.5511, "volume": 1283503.0}, {"date": "2019-11-01", "close": 10.3306, "volume": 869618.0}, {"date": "2019-11-04", "close": 10.2405, "volume": 1163905.0}, {"date": "2019-11-05", "close": 10.0501, "volume": 1414339.0}, {"date": "2019-11-06", "close": 10.025, "volume": 771729.0}, {"date": "2019-11-07", "close": 9.9399, "volume": 1526594.0}, {"date": "2019-11-08", "close": 9.7194, "volume": 995682.0}, {"date": "2019-11-11", "close": 9.4389, "volume": 1889848.0}, {"date": "2019-11-12", "close": 7.7956, "volume": 8493234.0}, {"date": "2019-11-13", "close": 8.1463, "volume": 3286982.0}, {"date": "2019-11-14", "close": 8.2064, "volume": 2028495.0}, {"date": "2019-11-15", "close": 8.3467, "volume": 1459487.0}, {"date": "2019-11-18", "close": 8.1162, "volume": 924835.0}, {"date": "2019-11-19", "close": 7.8958, "volume": 1292966.0}, {"date": "2019-11-20", "close": 7.9359, "volume": 1162268.0}, {"date": "2019-11-21", "close": 7.6453, "volume": 1057376.0}, {"date": "2019-11-22", "close": 7.5852, "volume": 1152543.0}, {"date": "2019-11-25", "close": 7.7555, "volume": 1148047.0}, {"date": "2019-11-26", "close": 7.7856, "volume": 789797.0}, {"date": "2019-11-27", "close": 7.4549, "volume": 2110615.0}, {"date": "2019-11-29", "close": 7.6052, "volume": 829768.0}, {"date": "2019-12-02", "close": 7.5451, "volume": 1454073.0}, {"date": "2019-12-03", "close": 7.515, "volume": 1114959.0}, {"date": "2019-12-04", "close": 7.5651, "volume": 981300.0}, {"date": "2019-12-05", "close": 7.2745, "volume": 922536.0}, {"date": "2019-12-06", "close": 7.3747, "volume": 993992.0}, {"date": "2019-12-09", "close": 7.2144, "volume": 1105899.0}, {"date": "2019-12-10", "close": 7.0842, "volume": 908738.0}, {"date": "2019-12-11", "close": 7.1543, "volume": 1041839.0}, {"date": "2019-12-12", "close": 7.3848, "volume": 3114439.0}, {"date": "2019-12-13", "close": 7.1543, "volume": 1137445.0}, {"date": "2019-12-16", "close": 7.0741, "volume": 1158283.0}, {"date": "2019-12-17", "close": 7.0441, "volume": 910689.0}, {"date": "2019-12-18", "close": 7.1242, "volume": 825000.0}, {"date": "2019-12-19", "close": 7.1844, "volume": 701069.0}, {"date": "2019-12-20", "close": 7.0842, "volume": 1761519.0}, {"date": "2019-12-23", "close": 7.0341, "volume": 1145184.0}, {"date": "2019-12-24", "close": 6.9138, "volume": 496424.0}, {"date": "2019-12-26", "close": 6.7134, "volume": 1632043.0}, {"date": "2019-12-27", "close": 6.8337, "volume": 1500232.0}, {"date": "2019-12-30", "close": 6.9439, "volume": 1555784.0}, {"date": "2019-12-31", "close": 7.0641, "volume": 1487529.0}, {"date": "2020-01-02", "close": 7.0541, "volume": 634833.0}, {"date": "2020-01-03", "close": 7.2244, "volume": 896661.0}, {"date": "2020-01-06", "close": 8.2164, "volume": 4534391.0}, {"date": "2020-01-07", "close": 8.0862, "volume": 5573966.0}, {"date": "2020-01-08", "close": 7.9008, "volume": 1539072.0}, {"date": "2020-01-09", "close": 8.1363, "volume": 1950493.0}, {"date": "2020-01-10", "close": 8.1563, "volume": 1365766.0}, {"date": "2020-01-13", "close": 8.016, "volume": 945423.0}, {"date": "2020-01-14", "close": 8.8276, "volume": 4113541.0}, {"date": "2020-01-15", "close": 8.6172, "volume": 4153111.0}, {"date": "2020-01-16", "close": 8.5571, "volume": 2167759.0}, {"date": "2020-01-17", "close": 8.5471, "volume": 1994829.0}, {"date": "2020-01-21", "close": 9.028, "volume": 2841677.0}, {"date": "2020-01-22", "close": 8.7675, "volume": 2097672.0}, {"date": "2020-01-23", "close": 8.2966, "volume": 1554528.0}, {"date": "2020-01-24", "close": 8.0761, "volume": 1899576.0}, {"date": "2020-01-27", "close": 7.8357, "volume": 1031270.0}, {"date": "2020-01-28", "close": 8.0361, "volume": 916751.0}, {"date": "2020-01-29", "close": 8.2866, "volume": 1570929.0}, {"date": "2020-01-30", "close": 8.3066, "volume": 762853.0}, {"date": "2020-01-31", "close": 8.1363, "volume": 1043059.0}, {"date": "2020-02-03", "close": 7.9158, "volume": 872005.0}, {"date": "2020-02-04", "close": 7.9158, "volume": 1190077.0}, {"date": "2020-02-05", "close": 8.016, "volume": 674183.0}, {"date": "2020-02-06", "close": 8.4268, "volume": 1744630.0}, {"date": "2020-02-07", "close": 8.3367, "volume": 1404936.0}, {"date": "2020-02-10", "close": 8.2866, "volume": 1971897.0}, {"date": "2020-02-11", "close": 8.6272, "volume": 2489705.0}, {"date": "2020-02-12", "close": 9.1984, "volume": 2279726.0}, {"date": "2020-02-13", "close": 9.008, "volume": 1478945.0}, {"date": "2020-02-14", "close": 9.0481, "volume": 2615138.0}, {"date": "2020-02-18", "close": 8.8176, "volume": 1462733.0}, {"date": "2020-02-19", "close": 9.023, "volume": 1724775.0}, {"date": "2020-02-20", "close": 9.1683, "volume": 1445910.0}, {"date": "2020-02-21", "close": 9.2785, "volume": 1119986.0}, {"date": "2020-02-24", "close": 9.2385, "volume": 1472451.0}, {"date": "2020-02-25", "close": 7.8557, "volume": 2318522.0}, {"date": "2020-02-26", "close": 7.505, "volume": 1045330.0}, {"date": "2020-02-27", "close": 6.9138, "volume": 1577838.0}, {"date": "2020-02-28", "close": 6.4729, "volume": 2089624.0}, {"date": "2020-03-02", "close": 6.0721, "volume": 2210325.0}, {"date": "2020-03-03", "close": 6.0721, "volume": 1654542.0}, {"date": "2020-03-04", "close": 6.3928, "volume": 874852.0}, {"date": "2020-03-05", "close": 6.3828, "volume": 689941.0}, {"date": "2020-03-06", "close": 5.992, "volume": 800761.0}, {"date": "2020-03-09", "close": 4.9499, "volume": 1425476.0}, {"date": "2020-03-10", "close": 5.2906, "volume": 962751.0}, {"date": "2020-03-11", "close": 4.5491, "volume": 1280602.0}, {"date": "2020-03-12", "close": 3.4168, "volume": 2344276.0}, {"date": "2020-03-13", "close": 3.2365, "volume": 2178266.0}, {"date": "2020-03-16", "close": 2.6553, "volume": 2073950.0}, {"date": "2020-03-17", "close": 2.6753, "volume": 2471395.0}, {"date": "2020-03-18", "close": 3.1763, "volume": 2980307.0}, {"date": "2020-03-19", "close": 3.998, "volume": 2933710.0}, {"date": "2020-03-20", "close": 3.7675, "volume": 1858510.0}, {"date": "2020-03-23", "close": 4.6192, "volume": 1614693.0}, {"date": "2020-03-24", "close": 5.8116, "volume": 2530816.0}, {"date": "2020-03-25", "close": 5.4309, "volume": 1736125.0}, {"date": "2020-03-26", "close": 4.9799, "volume": 1858718.0}, {"date": "2020-03-27", "close": 4.6192, "volume": 1286636.0}, {"date": "2020-03-30", "close": 4.2585, "volume": 1247952.0}, {"date": "2020-03-31", "close": 5.0, "volume": 1301662.0}, {"date": "2020-04-01", "close": 4.5391, "volume": 1398224.0}, {"date": "2020-04-02", "close": 4.6393, "volume": 1468876.0}, {"date": "2020-04-03", "close": 4.9198, "volume": 1468596.0}, {"date": "2020-04-06", "close": 5.511, "volume": 1945006.0}, {"date": "2020-04-07", "close": 5.3357, "volume": 1583136.0}, {"date": "2020-04-08", "close": 6.8337, "volume": 4014621.0}, {"date": "2020-04-09", "close": 7.4549, "volume": 4100062.0}, {"date": "2020-04-13", "close": 7.8657, "volume": 2014628.0}, {"date": "2020-04-14", "close": 8.7274, "volume": 3389510.0}, {"date": "2020-04-15", "close": 8.487, "volume": 1903452.0}, {"date": "2020-04-16", "close": 9.1282, "volume": 2486061.0}, {"date": "2020-04-17", "close": 9.2385, "volume": 1775891.0}, {"date": "2020-04-20", "close": 10.2906, "volume": 3316140.0}, {"date": "2020-04-21", "close": 9.9699, "volume": 3338779.0}, {"date": "2020-04-22", "close": 8.8176, "volume": 3491782.0}, {"date": "2020-04-23", "close": 8.026, "volume": 5658523.0}, {"date": "2020-04-24", "close": 9.9399, "volume": 9978860.0}, {"date": "2020-04-27", "close": 11.6232, "volume": 6078995.0}, {"date": "2020-04-28", "close": 12.024, "volume": 5496402.0}, {"date": "2020-04-29", "close": 12.1042, "volume": 3454460.0}, {"date": "2020-04-30", "close": 12.6453, "volume": 10531340.0}, {"date": "2020-05-01", "close": 12.004, "volume": 4762687.0}, {"date": "2020-05-04", "close": 13.026, "volume": 4476786.0}, {"date": "2020-05-05", "close": 14.1282, "volume": 4877623.0}, {"date": "2020-05-06", "close": 16.2825, "volume": 5982164.0}, {"date": "2020-05-07", "close": 15.9619, "volume": 7917475.0}, {"date": "2020-05-08", "close": 16.1623, "volume": 4123024.0}, {"date": "2020-05-11", "close": 17.6202, "volume": 4119718.0}, {"date": "2020-05-12", "close": 17.9058, "volume": 9720729.0}, {"date": "2020-05-13", "close": 19.3386, "volume": 9597146.0}, {"date": "2020-05-14", "close": 18.6573, "volume": 6227851.0}, {"date": "2020-05-15", "close": 17.1042, "volume": 5587969.0}, {"date": "2020-05-18", "close": 15.2154, "volume": 7194133.0}, {"date": "2020-05-19", "close": 17.9058, "volume": 6703052.0}, {"date": "2020-05-20", "close": 18.5771, "volume": 4136895.0}, {"date": "2020-05-21", "close": 17.8857, "volume": 3805665.0}, {"date": "2020-05-22", "close": 17.6352, "volume": 2185309.0}, {"date": "2020-05-26", "close": 16.9539, "volume": 3236546.0}, {"date": "2020-05-27", "close": 16.8938, "volume": 2787196.0}, {"date": "2020-05-28", "close": 16.7034, "volume": 1860214.0}, {"date": "2020-05-29", "close": 18.4068, "volume": 4316416.0}, {"date": "2020-06-01", "close": 19.3687, "volume": 2644731.0}, {"date": "2020-06-02", "close": 21.7434, "volume": 5215664.0}, {"date": "2020-06-03", "close": 21.2024, "volume": 4793987.0}, {"date": "2020-06-04", "close": 22.4849, "volume": 4949377.0}, {"date": "2020-06-05", "close": 21.2925, "volume": 3262459.0}, {"date": "2020-06-08", "close": 21.7334, "volume": 2432687.0}, {"date": "2020-06-09", "close": 22.004, "volume": 2531936.0}, {"date": "2020-06-10", "close": 23.9879, "volume": 3860298.0}, {"date": "2020-06-11", "close": 19.5891, "volume": 5419643.0}, {"date": "2020-06-12", "close": 19.7895, "volume": 2969965.0}, {"date": "2020-06-15", "close": 21.7134, "volume": 3440450.0}, {"date": "2020-06-16", "close": 22.2044, "volume": 2562802.0}, {"date": "2020-06-17", "close": 22.4949, "volume": 2288679.0}, {"date": "2020-06-18", "close": 22.4549, "volume": 1400821.0}, {"date": "2020-06-19", "close": 24.7595, "volume": 5134552.0}, {"date": "2020-06-22", "close": 27.4348, "volume": 4036192.0}, {"date": "2020-06-23", "close": 25.9619, "volume": 5740064.0}, {"date": "2020-06-24", "close": 27.034, "volume": 3039602.0}, {"date": "2020-06-25", "close": 26.2825, "volume": 2166234.0}, {"date": "2020-06-26", "close": 28.1563, "volume": 4523110.0}, {"date": "2020-06-29", "close": 27.8857, "volume": 3253638.0}, {"date": "2020-06-30", "close": 28.4869, "volume": 2983345.0}, {"date": "2020-07-01", "close": 30.1302, "volume": 3045279.0}, {"date": "2020-07-02", "close": 33.4969, "volume": 4981393.0}, {"date": "2020-07-06", "close": 39.2384, "volume": 6592305.0}, {"date": "2020-07-07", "close": 45.4909, "volume": 11035760.0}, {"date": "2020-07-08", "close": 43.527, "volume": 11200550.0}, {"date": "2020-07-09", "close": 45.2705, "volume": 5228714.0}, {"date": "2020-07-10", "close": 48.8476, "volume": 8466069.0}, {"date": "2020-07-13", "close": 41.9438, "volume": 7029158.0}, {"date": "2020-07-14", "close": 43.2163, "volume": 5618429.0}, {"date": "2020-07-15", "close": 45.9719, "volume": 4342338.0}, {"date": "2020-07-16", "close": 45.8917, "volume": 4041072.0}, {"date": "2020-07-17", "close": 49.028, "volume": 3892202.0}, {"date": "2020-07-20", "close": 53.4167, "volume": 4615408.0}, {"date": "2020-07-21", "close": 52.8255, "volume": 3467851.0}, {"date": "2020-07-22", "close": 54.9598, "volume": 3448514.0}, {"date": "2020-07-23", "close": 53.0861, "volume": 4202344.0}, {"date": "2020-07-24", "close": 53.3165, "volume": 3726745.0}, {"date": "2020-07-27", "close": 59.2484, "volume": 4569981.0}, {"date": "2020-07-28", "close": 58.4869, "volume": 3956972.0}, {"date": "2020-07-29", "close": 60.8616, "volume": 4254011.0}, {"date": "2020-07-30", "close": 76.3425, "volume": 12742050.0}, {"date": "2020-07-31", "close": 75.7413, "volume": 7376568.0}, {"date": "2020-08-03", "close": 83.1261, "volume": 6323806.0}, {"date": "2020-08-04", "close": 82.565, "volume": 4523746.0}, {"date": "2020-08-05", "close": 94.0379, "volume": 6875278.0}, {"date": "2020-08-06", "close": 94.3285, "volume": 7698189.0}, {"date": "2020-08-07", "close": 103.8575, "volume": 17094450.0}, {"date": "2020-08-10", "close": 95.7714, "volume": 9142227.0}, {"date": "2020-08-11", "close": 92.1842, "volume": 10443390.0}, {"date": "2020-08-12", "close": 89.108, "volume": 8965884.0}, {"date": "2020-08-13", "close": 95.1802, "volume": 6056238.0}, {"date": "2020-08-14", "close": 93.5469, "volume": 4418803.0}, {"date": "2020-08-17", "close": 118.3665, "volume": 13244280.0}, {"date": "2020-08-18", "close": 116.1621, "volume": 6815345.0}, {"date": "2020-08-19", "close": 122.0038, "volume": 10241360.0}, {"date": "2020-08-20", "close": 122.5649, "volume": 7882181.0}, {"date": "2020-08-21", "close": 121.3324, "volume": 5050994.0}, {"date": "2020-08-24", "close": 116.4727, "volume": 6387982.0}, {"date": "2020-08-25", "close": 113.0459, "volume": 5608861.0}, {"date": "2020-08-26", "close": 109.7393, "volume": 5113792.0}, {"date": "2020-08-27", "close": 96.1822, "volume": 12560900.0}, {"date": "2020-08-28", "close": 97.1241, "volume": 6967141.0}, {"date": "2020-08-31", "close": 87.6752, "volume": 8596228.0}, {"date": "2020-09-01", "close": 88.607, "volume": 5287928.0}, {"date": "2020-09-02", "close": 81.8535, "volume": 6850659.0}, {"date": "2020-09-03", "close": 73.4868, "volume": 6122075.0}, {"date": "2020-09-04", "close": 67.5349, "volume": 10198310.0}, {"date": "2020-09-08", "close": 63.3666, "volume": 6330043.0}, {"date": "2020-09-09", "close": 69.078, "volume": 5854942.0}, {"date": "2020-09-10", "close": 74.6491, "volume": 19495530.0}, {"date": "2020-09-11", "close": 65.2804, "volume": 11454560.0}, {"date": "2020-09-14", "close": 75.8816, "volume": 9716283.0}, {"date": "2020-09-15", "close": 73.4768, "volume": 8823205.0}, {"date": "2020-09-16", "close": 74.6291, "volume": 7389931.0}, {"date": "2020-09-17", "close": 72.2744, "volume": 5953891.0}, {"date": "2020-09-18", "close": 75.1902, "volume": 5844137.0}, {"date": "2020-09-21", "close": 74.6291, "volume": 4897707.0}, {"date": "2020-09-22", "close": 79.4988, "volume": 5886073.0}, {"date": "2020-09-23", "close": 71.563, "volume": 7624792.0}, {"date": "2020-09-24", "close": 74.6892, "volume": 5478558.0}, {"date": "2020-09-25", "close": 73.0159, "volume": 4384322.0}, {"date": "2020-09-28", "close": 74.7694, "volume": 3959737.0}, {"date": "2020-09-29", "close": 74.3385, "volume": 2251233.0}, {"date": "2020-09-30", "close": 72.7954, "volume": 4015750.0}, {"date": "2020-10-01", "close": 84.0379, "volume": 12098100.0}, {"date": "2020-10-02", "close": 78.086, "volume": 7240668.0}, {"date": "2020-10-05", "close": 80.9217, "volume": 3832871.0}, {"date": "2020-10-06", "close": 78.3666, "volume": 4383832.0}, {"date": "2020-10-07", "close": 84.8195, "volume": 4305794.0}, {"date": "2020-10-08", "close": 82.3946, "volume": 4244317.0}, {"date": "2020-10-09", "close": 83.3966, "volume": 2676290.0}, {"date": "2020-10-12", "close": 81.6231, "volume": 2718758.0}, {"date": "2020-10-13", "close": 84.2283, "volume": 3252413.0}, {"date": "2020-10-14", "close": 80.7513, "volume": 2842339.0}, {"date": "2020-10-15", "close": 80.5008, "volume": 1986844.0}, {"date": "2020-10-16", "close": 77.1642, "volume": 2170922.0}, {"date": "2020-10-19", "close": 72.7954, "volume": 4283828.0}, {"date": "2020-10-20", "close": 71.563, "volume": 2253928.0}, {"date": "2020-10-21", "close": 68.086, "volume": 3673352.0}, {"date": "2020-10-22", "close": 71.5429, "volume": 3103284.0}, {"date": "2020-10-23", "close": 72.0239, "volume": 1910634.0}, {"date": "2020-10-26", "close": 71.2323, "volume": 2099964.0}, {"date": "2020-10-27", "close": 72.4748, "volume": 2036777.0}, {"date": "2020-10-28", "close": 72.1241, "volume": 3191770.0}, {"date": "2020-10-29", "close": 62.3345, "volume": 17367770.0}, {"date": "2020-10-30", "close": 56.2123, "volume": 7646694.0}, {"date": "2020-11-02", "close": 58.4969, "volume": 4522737.0}, {"date": "2020-11-03", "close": 60.4909, "volume": 2835759.0}, {"date": "2020-11-04", "close": 59.8796, "volume": 2617263.0}, {"date": "2020-11-05", "close": 68.6772, "volume": 6187743.0}, {"date": "2020-11-06", "close": 67.4648, "volume": 2234911.0}, {"date": "2020-11-09", "close": 53.9478, "volume": 7615505.0}, {"date": "2020-11-10", "close": 51.4428, "volume": 5640622.0}, {"date": "2020-11-11", "close": 52.1642, "volume": 3112105.0}, {"date": "2020-11-12", "close": 53.2163, "volume": 2725767.0}, {"date": "2020-11-13", "close": 54.6191, "volume": 3096990.0}, {"date": "2020-11-16", "close": 52.4348, "volume": 2826070.0}, {"date": "2020-11-17", "close": 58.4267, "volume": 6183005.0}, {"date": "2020-11-18", "close": 57.4348, "volume": 3382880.0}, {"date": "2020-11-19", "close": 58.3967, "volume": 3106037.0}, {"date": "2020-11-20", "close": 61.9738, "volume": 4569687.0}, {"date": "2020-11-23", "close": 68.066, "volume": 4202412.0}, {"date": "2020-11-24", "close": 66.9939, "volume": 3366927.0}, {"date": "2020-11-25", "close": 68.567, "volume": 2421689.0}, {"date": "2020-11-27", "close": 69.4688, "volume": 1980235.0}, {"date": "2020-11-30", "close": 67.6251, "volume": 3613971.0}, {"date": "2020-12-01", "close": 63.2664, "volume": 3659367.0}, {"date": "2020-12-02", "close": 62.3746, "volume": 2168913.0}, {"date": "2020-12-03", "close": 62.9858, "volume": 1355781.0}, {"date": "2020-12-04", "close": 62.8456, "volume": 1184694.0}, {"date": "2020-12-07", "close": 59.6993, "volume": 2262049.0}, {"date": "2020-12-08", "close": 60.1602, "volume": 2173633.0}, {"date": "2020-12-09", "close": 58.036, "volume": 2523263.0}, {"date": "2020-12-10", "close": 56.8035, "volume": 2403652.0}, {"date": "2020-12-11", "close": 55.5911, "volume": 2382689.0}, {"date": "2020-12-14", "close": 55.9618, "volume": 2071191.0}, {"date": "2020-12-15", "close": 61.7935, "volume": 4110049.0}, {"date": "2020-12-16", "close": 64.9397, "volume": 4887535.0}, {"date": "2020-12-17", "close": 69.2484, "volume": 4221505.0}, {"date": "2020-12-18", "close": 62.6953, "volume": 4838787.0}, {"date": "2020-12-21", "close": 62.1742, "volume": 2936208.0}, {"date": "2020-12-22", "close": 59.2083, "volume": 4611029.0}, {"date": "2020-12-23", "close": 58.3366, "volume": 2131216.0}, {"date": "2020-12-24", "close": 56.8736, "volume": 1505614.0}, {"date": "2020-12-28", "close": 51.4328, "volume": 6026586.0}, {"date": "2020-12-29", "close": 51.6432, "volume": 3043157.0}, {"date": "2020-12-30", "close": 52.545, "volume": 3275293.0}, {"date": "2020-12-31", "close": 48.066, "volume": 5088565.0}, {"date": "2021-01-04", "close": 49.559, "volume": 3229522.0}, {"date": "2021-01-05", "close": 53.8376, "volume": 2994170.0}, {"date": "2021-01-06", "close": 54.4087, "volume": 3642032.0}, {"date": "2021-01-07", "close": 57.5049, "volume": 2554107.0}, {"date": "2021-01-08", "close": 53.7474, "volume": 3483548.0}, {"date": "2021-01-11", "close": 52.0941, "volume": 2562880.0}, {"date": "2021-01-12", "close": 60.8015, "volume": 7454147.0}, {"date": "2021-01-13", "close": 59.7394, "volume": 2722477.0}, {"date": "2021-01-14", "close": 64.1983, "volume": 6359577.0}, {"date": "2021-01-15", "close": 59.6392, "volume": 3513889.0}, {"date": "2021-01-19", "close": 63.066, "volume": 2552614.0}, {"date": "2021-01-20", "close": 61.052, "volume": 1839716.0}, {"date": "2021-01-21", "close": 63.8977, "volume": 2652909.0}, {"date": "2021-01-22", "close": 68.046, "volume": 4358414.0}, {"date": "2021-01-25", "close": 67.5349, "volume": 5250627.0}, {"date": "2021-01-26", "close": 86.6131, "volume": 13335980.0}, {"date": "2021-01-27", "close": 86.9638, "volume": 6568754.0}, {"date": "2021-01-28", "close": 80.5209, "volume": 2999361.0}, {"date": "2021-01-29", "close": 77.7554, "volume": 2666263.0}, {"date": "2021-02-01", "close": 79.6792, "volume": 2324027.0}, {"date": "2021-02-02", "close": 77.8556, "volume": 2043125.0}, {"date": "2021-02-03", "close": 90.8615, "volume": 6013263.0}, {"date": "2021-02-04", "close": 88.7173, "volume": 3211762.0}, {"date": "2021-02-05", "close": 92.7854, "volume": 2921369.0}, {"date": "2021-02-08", "close": 99.5489, "volume": 3139163.0}, {"date": "2021-02-09", "close": 103.8074, "volume": 2951533.0}, {"date": "2021-02-10", "close": 101.102, "volume": 2671127.0}, {"date": "2021-02-11", "close": 107.9457, "volume": 2401775.0}, {"date": "2021-02-12", "close": 107.094, "volume": 1938587.0}, {"date": "2021-02-16", "close": 104.6791, "volume": 1835192.0}, {"date": "2021-02-17", "close": 102.7152, "volume": 2530689.0}, {"date": "2021-02-18", "close": 97.4748, "volume": 1680029.0}, {"date": "2021-02-19", "close": 101.4026, "volume": 1770071.0}, {"date": "2021-02-22", "close": 95.0599, "volume": 1984823.0}, {"date": "2021-02-23", "close": 88.3165, "volume": 3152112.0}, {"date": "2021-02-24", "close": 73.076, "volume": 7993531.0}, {"date": "2021-02-25", "close": 70.2804, "volume": 5271013.0}, {"date": "2021-02-26", "close": 67.3045, "volume": 2950050.0}, {"date": "2021-03-01", "close": 73.1762, "volume": 2503275.0}, {"date": "2021-03-02", "close": 68.4668, "volume": 1796390.0}, {"date": "2021-03-03", "close": 64.5089, "volume": 2170630.0}, {"date": "2021-03-04", "close": 61.5029, "volume": 2614838.0}, {"date": "2021-03-05", "close": 62.6351, "volume": 2494878.0}, {"date": "2021-03-08", "close": 61.9538, "volume": 1880554.0}, {"date": "2021-03-09", "close": 68.0359, "volume": 1974345.0}, {"date": "2021-03-10", "close": 66.9438, "volume": 1950456.0}, {"date": "2021-03-11", "close": 72.4247, "volume": 1936662.0}, {"date": "2021-03-12", "close": 71.2223, "volume": 1525015.0}, {"date": "2021-03-15", "close": 76.6832, "volume": 2174808.0}, {"date": "2021-03-16", "close": 74.9297, "volume": 1621347.0}, {"date": "2021-03-17", "close": 75.08, "volume": 1909901.0}, {"date": "2021-03-18", "close": 74.6592, "volume": 2692775.0}, {"date": "2021-03-19", "close": 76.9838, "volume": 2158096.0}, {"date": "2021-03-22", "close": 73.6972, "volume": 1763141.0}, {"date": "2021-03-23", "close": 68.8175, "volume": 2077348.0}, {"date": "2021-03-24", "close": 61.8937, "volume": 1726608.0}, {"date": "2021-03-25", "close": 63.6171, "volume": 1628987.0}, {"date": "2021-03-26", "close": 65.6712, "volume": 1479971.0}, {"date": "2021-03-29", "close": 63.4067, "volume": 963139.0}, {"date": "2021-03-30", "close": 65.2504, "volume": 946133.0}, {"date": "2021-03-31", "close": 66.3927, "volume": 1234023.0}, {"date": "2021-04-01", "close": 68.8375, "volume": 1249519.0}, {"date": "2021-04-05", "close": 66.2424, "volume": 1084724.0}, {"date": "2021-04-06", "close": 67.0139, "volume": 1084008.0}, {"date": "2021-04-07", "close": 63.1862, "volume": 1378793.0}, {"date": "2021-04-08", "close": 65.9117, "volume": 1551416.0}, {"date": "2021-04-09", "close": 71.8435, "volume": 3068342.0}, {"date": "2021-04-12", "close": 72.4347, "volume": 2610139.0}, {"date": "2021-04-13", "close": 77.9057, "volume": 2884205.0}, {"date": "2021-04-14", "close": 77.5349, "volume": 3784224.0}, {"date": "2021-04-15", "close": 75.5409, "volume": 2262988.0}, {"date": "2021-04-16", "close": 74.599, "volume": 1017799.0}, {"date": "2021-04-19", "close": 68.2464, "volume": 1810631.0}, {"date": "2021-04-20", "close": 66.583, "volume": 1533693.0}, {"date": "2021-04-21", "close": 68.4768, "volume": 1335458.0}, {"date": "2021-04-22", "close": 67.565, "volume": 1523487.0}, {"date": "2021-04-23", "close": 70.3005, "volume": 1191560.0}, {"date": "2021-04-26", "close": 69.6592, "volume": 1555555.0}, {"date": "2021-04-27", "close": 70.7013, "volume": 1573454.0}, {"date": "2021-04-28", "close": 70.9518, "volume": 1774434.0}, {"date": "2021-04-29", "close": 74.6191, "volume": 8687914.0}, {"date": "2021-04-30", "close": 81.6632, "volume": 4384661.0}, {"date": "2021-05-03", "close": 82.6652, "volume": 2778348.0}, {"date": "2021-05-04", "close": 78.4167, "volume": 1955327.0}, {"date": "2021-05-05", "close": 75.3806, "volume": 1651942.0}, {"date": "2021-05-06", "close": 78.4568, "volume": 1940347.0}, {"date": "2021-05-07", "close": 80.6311, "volume": 1465415.0}, {"date": "2021-05-10", "close": 75.1702, "volume": 1410907.0}, {"date": "2021-05-11", "close": 77.1742, "volume": 1597189.0}, {"date": "2021-05-12", "close": 69.2985, "volume": 2014764.0}, {"date": "2021-05-13", "close": 67.044, "volume": 2177936.0}, {"date": "2021-05-14", "close": 71.2824, "volume": 1428194.0}, {"date": "2021-05-17", "close": 73.8676, "volume": 1410810.0}, {"date": "2021-05-18", "close": 77.1241, "volume": 2372483.0}, {"date": "2021-05-19", "close": 75.3205, "volume": 2211746.0}, {"date": "2021-05-20", "close": 77.6752, "volume": 1558329.0}, {"date": "2021-05-21", "close": 76.3425, "volume": 984040.0}, {"date": "2021-05-24", "close": 81.092, "volume": 1677041.0}, {"date": "2021-05-25", "close": 78.6872, "volume": 1350216.0}, {"date": "2021-05-26", "close": 85.3004, "volume": 2063735.0}, {"date": "2021-05-27", "close": 89.7193, "volume": 2024280.0}, {"date": "2021-05-28", "close": 85.601, "volume": 1807494.0}, {"date": "2021-06-01", "close": 85.8315, "volume": 1319364.0}, {"date": "2021-06-02", "close": 93.6371, "volume": 2064774.0}, {"date": "2021-06-03", "close": 91.112, "volume": 1508076.0}, {"date": "2021-06-04", "close": 90.6261, "volume": 805450.0}, {"date": "2021-06-07", "close": 93.9377, "volume": 1135507.0}, {"date": "2021-06-08", "close": 92.3645, "volume": 1275761.0}, {"date": "2021-06-09", "close": 91.4527, "volume": 1040601.0}, {"date": "2021-06-10", "close": 89.068, "volume": 885693.0}, {"date": "2021-06-11", "close": 90.3405, "volume": 785286.0}, {"date": "2021-06-14", "close": 89.599, "volume": 1024736.0}, {"date": "2021-06-15", "close": 88.7173, "volume": 825231.0}, {"date": "2021-06-16", "close": 88.8876, "volume": 903227.0}, {"date": "2021-06-17", "close": 89.3185, "volume": 962262.0}, {"date": "2021-06-18", "close": 86.9838, "volume": 921794.0}, {"date": "2021-06-21", "close": 85.07, "volume": 913439.0}, {"date": "2021-06-22", "close": 87.2042, "volume": 1025471.0}, {"date": "2021-06-23", "close": 91.4828, "volume": 1868309.0}, {"date": "2021-06-24", "close": 93.3465, "volume": 1182467.0}, {"date": "2021-06-25", "close": 93.617, "volume": 2973912.0}, {"date": "2021-06-28", "close": 96.8535, "volume": 1153065.0}, {"date": "2021-06-29", "close": 97.7353, "volume": 989904.0}, {"date": "2021-06-30", "close": 92.3846, "volume": 1444643.0}, {"date": "2021-07-01", "close": 90.4607, "volume": 948597.0}, {"date": "2021-07-02", "close": 88.1161, "volume": 909510.0}, {"date": "2021-07-06", "close": 88.8375, "volume": 878063.0}, {"date": "2021-07-07", "close": 86.1622, "volume": 1037939.0}, {"date": "2021-07-08", "close": 90.08, "volume": 1941024.0}, {"date": "2021-07-09", "close": 97.5649, "volume": 2120597.0}, {"date": "2021-07-12", "close": 96.2423, "volume": 1539464.0}, {"date": "2021-07-13", "close": 96.8936, "volume": 2158242.0}, {"date": "2021-07-14", "close": 87.2443, "volume": 2531448.0}, {"date": "2021-07-15", "close": 86.5028, "volume": 2189013.0}, {"date": "2021-07-16", "close": 81.7934, "volume": 1595166.0}, {"date": "2021-07-19", "close": 81.573, "volume": 1682954.0}, {"date": "2021-07-20", "close": 82.6652, "volume": 1224988.0}, {"date": "2021-07-21", "close": 84.6792, "volume": 1281360.0}, {"date": "2021-07-22", "close": 83.2764, "volume": 825123.0}, {"date": "2021-07-23", "close": 82.7954, "volume": 693073.0}, {"date": "2021-07-26", "close": 82.8455, "volume": 1243697.0}, {"date": "2021-07-27", "close": 78.3065, "volume": 1849703.0}, {"date": "2021-07-28", "close": 75.5009, "volume": 2102260.0}, {"date": "2021-07-29", "close": 72.9157, "volume": 4266078.0}, {"date": "2021-07-30", "close": 69.7794, "volume": 1960689.0}, {"date": "2021-08-02", "close": 67.8856, "volume": 2161555.0}, {"date": "2021-08-03", "close": 68.1963, "volume": 1852415.0}, {"date": "2021-08-04", "close": 66.1321, "volume": 1898973.0}, {"date": "2021-08-05", "close": 69.1381, "volume": 1756707.0}, {"date": "2021-08-06", "close": 68.1862, "volume": 1042758.0}, {"date": "2021-08-09", "close": 70.9618, "volume": 1345043.0}, {"date": "2021-08-10", "close": 69.3786, "volume": 1027557.0}, {"date": "2021-08-11", "close": 70.4007, "volume": 1006583.0}, {"date": "2021-08-12", "close": 73.2764, "volume": 1512667.0}, {"date": "2021-08-13", "close": 72.8055, "volume": 1187681.0}, {"date": "2021-08-16", "close": 69.7393, "volume": 1149416.0}, {"date": "2021-08-17", "close": 69.5991, "volume": 1663028.0}, {"date": "2021-08-18", "close": 69.048, "volume": 1012928.0}, {"date": "2021-08-19", "close": 67.4949, "volume": 1189645.0}, {"date": "2021-08-20", "close": 69.7193, "volume": 901354.0}, {"date": "2021-08-23", "close": 71.0419, "volume": 1408908.0}, {"date": "2021-08-24", "close": 72.7954, "volume": 957667.0}, {"date": "2021-08-25", "close": 73.4067, "volume": 883423.0}, {"date": "2021-08-26", "close": 71.9638, "volume": 977761.0}, {"date": "2021-08-27", "close": 73.6271, "volume": 495696.0}, {"date": "2021-08-30", "close": 72.9958, "volume": 756266.0}, {"date": "2021-08-31", "close": 72.2944, "volume": 897897.0}, {"date": "2021-09-01", "close": 72.094, "volume": 554634.0}, {"date": "2021-09-02", "close": 70.8115, "volume": 880464.0}, {"date": "2021-09-03", "close": 69.6492, "volume": 740182.0}, {"date": "2021-09-07", "close": 70.4508, "volume": 929357.0}, {"date": "2021-09-08", "close": 68.7774, "volume": 801082.0}, {"date": "2021-09-09", "close": 70.06, "volume": 728495.0}, {"date": "2021-09-10", "close": 68.9979, "volume": 691996.0}, {"date": "2021-09-13", "close": 70.9017, "volume": 860006.0}, {"date": "2021-09-14", "close": 69.5289, "volume": 608751.0}, {"date": "2021-09-15", "close": 70.3506, "volume": 739703.0}, {"date": "2021-09-16", "close": 70.5409, "volume": 1364420.0}, {"date": "2021-09-17", "close": 73.8976, "volume": 3656934.0}, {"date": "2021-09-20", "close": 72.084, "volume": 1581403.0}, {"date": "2021-09-21", "close": 72.4047, "volume": 684097.0}, {"date": "2021-09-22", "close": 75.8616, "volume": 1188957.0}, {"date": "2021-09-23", "close": 78.7674, "volume": 1672392.0}, {"date": "2021-09-24", "close": 81.573, "volume": 1691405.0}, {"date": "2021-09-27", "close": 84.1982, "volume": 1320660.0}, {"date": "2021-09-28", "close": 82.4848, "volume": 1543232.0}, {"date": "2021-09-29", "close": 81.9437, "volume": 941210.0}, {"date": "2021-09-30", "close": 78.076, "volume": 1849748.0}, {"date": "2021-10-01", "close": 79.1281, "volume": 1138701.0}, {"date": "2021-10-04", "close": 73.9477, "volume": 1312225.0}, {"date": "2021-10-05", "close": 74.7193, "volume": 646523.0}, {"date": "2021-10-06", "close": 74.4788, "volume": 578600.0}, {"date": "2021-10-07", "close": 76.563, "volume": 939680.0}, {"date": "2021-10-08", "close": 78.4367, "volume": 712679.0}, {"date": "2021-10-11", "close": 76.0219, "volume": 626201.0}, {"date": "2021-10-12", "close": 77.074, "volume": 686405.0}, {"date": "2021-10-13", "close": 73.9578, "volume": 1043503.0}, {"date": "2021-10-14", "close": 76.553, "volume": 1418806.0}, {"date": "2021-10-15", "close": 77.8255, "volume": 1351618.0}, {"date": "2021-10-18", "close": 80.3405, "volume": 921312.0}, {"date": "2021-10-19", "close": 81.0119, "volume": 808809.0}, {"date": "2021-10-20", "close": 82.9257, "volume": 670319.0}, {"date": "2021-10-21", "close": 81.1221, "volume": 649981.0}, {"date": "2021-10-22", "close": 81.102, "volume": 669868.0}, {"date": "2021-10-25", "close": 83.8575, "volume": 1375900.0}, {"date": "2021-10-26", "close": 82.2644, "volume": 1290526.0}, {"date": "2021-10-27", "close": 77.3145, "volume": 1590230.0}, {"date": "2021-10-28", "close": 93.1862, "volume": 6291746.0}, {"date": "2021-10-29", "close": 95.4207, "volume": 2248016.0}, {"date": "2021-11-01", "close": 94.8595, "volume": 1520379.0}, {"date": "2021-11-02", "close": 101.5629, "volume": 2351565.0}, {"date": "2021-11-03", "close": 105.0098, "volume": 2139495.0}, {"date": "2021-11-04", "close": 105.1, "volume": 1212591.0}, {"date": "2021-11-05", "close": 104.6691, "volume": 925811.0}, {"date": "2021-11-08", "close": 105.5709, "volume": 813530.0}, {"date": "2021-11-09", "close": 102.1842, "volume": 990584.0}, {"date": "2021-11-10", "close": 96.4227, "volume": 1762996.0}, {"date": "2021-11-11", "close": 98.6671, "volume": 658016.0}, {"date": "2021-11-12", "close": 103.2763, "volume": 700704.0}, {"date": "2021-11-15", "close": 107.104, "volume": 683761.0}, {"date": "2021-11-16", "close": 108.5168, "volume": 747327.0}, {"date": "2021-11-17", "close": 104.6591, "volume": 793156.0}, {"date": "2021-11-18", "close": 106.8836, "volume": 534786.0}, {"date": "2021-11-19", "close": 108.1461, "volume": 861841.0}, {"date": "2021-11-22", "close": 101.8635, "volume": 1306221.0}, {"date": "2021-11-23", "close": 92.9357, "volume": 1753739.0}, {"date": "2021-11-24", "close": 92.9858, "volume": 590193.0}, {"date": "2021-11-26", "close": 92.3645, "volume": 634900.0}, {"date": "2021-11-29", "close": 90.2403, "volume": 802050.0}, {"date": "2021-11-30", "close": 89.4387, "volume": 1148830.0}, {"date": "2021-12-01", "close": 84.8696, "volume": 792224.0}, {"date": "2021-12-02", "close": 84.7894, "volume": 816199.0}, {"date": "2021-12-03", "close": 80.8616, "volume": 1043243.0}, {"date": "2021-12-06", "close": 82.9858, "volume": 916113.0}, {"date": "2021-12-07", "close": 86.1321, "volume": 801229.0}, {"date": "2021-12-08", "close": 81.6932, "volume": 1185249.0}, {"date": "2021-12-09", "close": 78.0359, "volume": 1182336.0}, {"date": "2021-12-10", "close": 73.3666, "volume": 1658968.0}, {"date": "2021-12-13", "close": 68.2965, "volume": 1655093.0}, {"date": "2021-12-14", "close": 67.3546, "volume": 1264252.0}, {"date": "2021-12-15", "close": 68.066, "volume": 1697173.0}, {"date": "2021-12-16", "close": 64.5289, "volume": 2520609.0}, {"date": "2021-12-17", "close": 64.5089, "volume": 1798914.0}, {"date": "2021-12-20", "close": 62.044, "volume": 1287626.0}, {"date": "2021-12-21", "close": 64.1482, "volume": 1193330.0}, {"date": "2021-12-22", "close": 62.0941, "volume": 1017658.0}, {"date": "2021-12-23", "close": 62.9758, "volume": 1047910.0}, {"date": "2021-12-27", "close": 61.1722, "volume": 1337426.0}, {"date": "2021-12-28", "close": 60.2404, "volume": 1020508.0}, {"date": "2021-12-29", "close": 59.8396, "volume": 1090213.0}, {"date": "2021-12-30", "close": 60.7614, "volume": 955375.0}, {"date": "2021-12-31", "close": 59.1281, "volume": 964528.0}, {"date": "2022-01-03", "close": 60.07, "volume": 1403178.0}, {"date": "2022-01-04", "close": 58.7474, "volume": 1250893.0}, {"date": "2022-01-05", "close": 54.4488, "volume": 1836271.0}, {"date": "2022-01-06", "close": 53.4267, "volume": 1592947.0}, {"date": "2022-01-07", "close": 53.5069, "volume": 1120137.0}, {"date": "2022-01-10", "close": 52.6352, "volume": 1328873.0}, {"date": "2022-01-11", "close": 55.4809, "volume": 1791276.0}, {"date": "2022-01-12", "close": 53.8676, "volume": 1680454.0}, {"date": "2022-01-13", "close": 51.5129, "volume": 1154573.0}, {"date": "2022-01-14", "close": 49.2484, "volume": 1963028.0}, {"date": "2022-01-18", "close": 47.1342, "volume": 2414209.0}, {"date": "2022-01-19", "close": 46.543, "volume": 1699647.0}, {"date": "2022-01-20", "close": 44.7294, "volume": 1270872.0}, {"date": "2022-01-21", "close": 40.9418, "volume": 2417602.0}, {"date": "2022-01-24", "close": 43.2063, "volume": 4495832.0}, {"date": "2022-01-25", "close": 41.3727, "volume": 1680705.0}, {"date": "2022-01-26", "close": 39.8797, "volume": 2360445.0}, {"date": "2022-01-27", "close": 39.3386, "volume": 1405843.0}, {"date": "2022-01-28", "close": 43.1763, "volume": 2584761.0}, {"date": "2022-01-31", "close": 48.036, "volume": 2771370.0}, {"date": "2022-02-01", "close": 50.1001, "volume": 2163890.0}, {"date": "2022-02-02", "close": 47.2544, "volume": 1590834.0}, {"date": "2022-02-03", "close": 46.032, "volume": 1401978.0}, {"date": "2022-02-04", "close": 49.6292, "volume": 1841042.0}, {"date": "2022-02-07", "close": 49.8195, "volume": 1834798.0}, {"date": "2022-02-08", "close": 52.9658, "volume": 1323799.0}, {"date": "2022-02-09", "close": 52.9859, "volume": 1655906.0}, {"date": "2022-02-10", "close": 49.9899, "volume": 1468780.0}, {"date": "2022-02-11", "close": 47.8556, "volume": 1372438.0}, {"date": "2022-02-14", "close": 47.4047, "volume": 1009963.0}, {"date": "2022-02-15", "close": 50.06, "volume": 1402018.0}, {"date": "2022-02-16", "close": 45.4208, "volume": 2151092.0}, {"date": "2022-02-17", "close": 42.2344, "volume": 3334606.0}, {"date": "2022-02-18", "close": 39.7895, "volume": 2970224.0}, {"date": "2022-02-22", "close": 36.523, "volume": 4278605.0}, {"date": "2022-02-23", "close": 44.8596, "volume": 36474840.0}, {"date": "2022-02-24", "close": 53.1161, "volume": 12778200.0}, {"date": "2022-02-25", "close": 54.0881, "volume": 5055464.0}, {"date": "2022-02-28", "close": 57.0139, "volume": 3374097.0}, {"date": "2022-03-01", "close": 55.2604, "volume": 2978368.0}, {"date": "2022-03-02", "close": 56.0821, "volume": 1493413.0}, {"date": "2022-03-03", "close": 52.4147, "volume": 1417929.0}, {"date": "2022-03-04", "close": 51.6532, "volume": 1619182.0}, {"date": "2022-03-07", "close": 50.7314, "volume": 1732812.0}, {"date": "2022-03-08", "close": 52.2143, "volume": 2061177.0}, {"date": "2022-03-09", "close": 51.6732, "volume": 1998685.0}, {"date": "2022-03-10", "close": 49.8797, "volume": 1383701.0}, {"date": "2022-03-11", "close": 44.8696, "volume": 2297566.0}, {"date": "2022-03-14", "close": 43.4869, "volume": 1355129.0}, {"date": "2022-03-15", "close": 45.4007, "volume": 1439100.0}, {"date": "2022-03-16", "close": 48.5871, "volume": 1569556.0}, {"date": "2022-03-17", "close": 52.1943, "volume": 1445740.0}, {"date": "2022-03-18", "close": 52.4247, "volume": 1327998.0}, {"date": "2022-03-21", "close": 48.8777, "volume": 1539990.0}, {"date": "2022-03-22", "close": 50.7013, "volume": 1489296.0}, {"date": "2022-03-23", "close": 49.0981, "volume": 1357544.0}, {"date": "2022-03-24", "close": 49.4288, "volume": 1302356.0}, {"date": "2022-03-25", "close": 46.9238, "volume": 1172491.0}, {"date": "2022-03-28", "close": 47.525, "volume": 1337548.0}, {"date": "2022-03-29", "close": 51.8035, "volume": 1446684.0}, {"date": "2022-03-30", "close": 46.8135, "volume": 2348198.0}, {"date": "2022-03-31", "close": 44.0931, "volume": 1966008.0}, {"date": "2022-04-01", "close": 43.0961, "volume": 1405287.0}, {"date": "2022-04-04", "close": 43.9879, "volume": 1777233.0}, {"date": "2022-04-05", "close": 42.9658, "volume": 1549276.0}, {"date": "2022-04-06", "close": 40.7414, "volume": 1595182.0}, {"date": "2022-04-07", "close": 40.8917, "volume": 1515331.0}, {"date": "2022-04-08", "close": 40.531, "volume": 1200204.0}, {"date": "2022-04-11", "close": 40.2805, "volume": 1123769.0}, {"date": "2022-04-12", "close": 40.0701, "volume": 1736078.0}, {"date": "2022-04-13", "close": 40.5109, "volume": 1017868.0}, {"date": "2022-04-14", "close": 38.4869, "volume": 1407993.0}, {"date": "2022-04-18", "close": 37.6653, "volume": 1502746.0}, {"date": "2022-04-19", "close": 39.1182, "volume": 1534736.0}, {"date": "2022-04-20", "close": 37.3246, "volume": 1413152.0}, {"date": "2022-04-21", "close": 35.8617, "volume": 1728813.0}, {"date": "2022-04-22", "close": 33.7574, "volume": 1911662.0}, {"date": "2022-04-25", "close": 33.3967, "volume": 2837313.0}, {"date": "2022-04-26", "close": 31.4929, "volume": 1981301.0}, {"date": "2022-04-27", "close": 31.4829, "volume": 2918111.0}, {"date": "2022-04-28", "close": 32.3446, "volume": 3727320.0}, {"date": "2022-04-29", "close": 33.6272, "volume": 2489607.0}, {"date": "2022-05-02", "close": 36.3025, "volume": 2062133.0}, {"date": "2022-05-03", "close": 37.8556, "volume": 1950456.0}, {"date": "2022-05-04", "close": 39.1783, "volume": 1797453.0}, {"date": "2022-05-05", "close": 36.5029, "volume": 2190700.0}, {"date": "2022-05-06", "close": 35.02, "volume": 1813035.0}, {"date": "2022-05-09", "close": 33.6071, "volume": 1743418.0}, {"date": "2022-05-10", "close": 32.0641, "volume": 2115516.0}, {"date": "2022-05-11", "close": 29.3887, "volume": 2201131.0}, {"date": "2022-05-12", "close": 30.8116, "volume": 2787442.0}, {"date": "2022-05-13", "close": 31.3927, "volume": 1455911.0}, {"date": "2022-05-16", "close": 28.3166, "volume": 2400795.0}, {"date": "2022-05-17", "close": 30.9819, "volume": 2768076.0}, {"date": "2022-05-18", "close": 27.4048, "volume": 3303768.0}, {"date": "2022-05-19", "close": 27.8857, "volume": 1647307.0}, {"date": "2022-05-20", "close": 27.5951, "volume": 1855851.0}, {"date": "2022-05-23", "close": 27.2745, "volume": 1115965.0}, {"date": "2022-05-24", "close": 25.8216, "volume": 1481539.0}, {"date": "2022-05-25", "close": 29.539, "volume": 2110393.0}, {"date": "2022-05-26", "close": 31.6432, "volume": 2207017.0}, {"date": "2022-05-27", "close": 32.3747, "volume": 1257763.0}, {"date": "2022-05-31", "close": 31.052, "volume": 1653681.0}, {"date": "2022-06-01", "close": 30.8015, "volume": 1373467.0}, {"date": "2022-06-02", "close": 32.6853, "volume": 1372256.0}, {"date": "2022-06-03", "close": 30.9118, "volume": 1084123.0}, {"date": "2022-06-06", "close": 31.523, "volume": 1464053.0}, {"date": "2022-06-07", "close": 31.523, "volume": 1306666.0}, {"date": "2022-06-08", "close": 32.0741, "volume": 1104352.0}, {"date": "2022-06-09", "close": 31.052, "volume": 1067359.0}, {"date": "2022-06-10", "close": 30.8717, "volume": 1231278.0}, {"date": "2022-06-13", "close": 29.4989, "volume": 1520027.0}, {"date": "2022-06-14", "close": 29.7595, "volume": 927265.0}, {"date": "2022-06-15", "close": 30.6512, "volume": 1519714.0}, {"date": "2022-06-16", "close": 28.0661, "volume": 1540146.0}, {"date": "2022-06-17", "close": 29.3186, "volume": 1760180.0}, {"date": "2022-06-21", "close": 29.7995, "volume": 1630180.0}, {"date": "2022-06-22", "close": 29.7394, "volume": 951248.0}, {"date": "2022-06-23", "close": 31.6733, "volume": 1337487.0}, {"date": "2022-06-24", "close": 33.527, "volume": 2709832.0}, {"date": "2022-06-27", "close": 30.1803, "volume": 1949524.0}, {"date": "2022-06-28", "close": 28.3567, "volume": 1423749.0}, {"date": "2022-06-29", "close": 27.2444, "volume": 1756969.0}, {"date": "2022-06-30", "close": 25.0601, "volume": 2384207.0}, {"date": "2022-07-01", "close": 26.2224, "volume": 1494063.0}, {"date": "2022-07-05", "close": 28.1162, "volume": 1357528.0}, {"date": "2022-07-06", "close": 26.513, "volume": 1510520.0}, {"date": "2022-07-07", "close": 28.5871, "volume": 1780418.0}, {"date": "2022-07-08", "close": 27.3146, "volume": 1456463.0}, {"date": "2022-07-11", "close": 25.8016, "volume": 1159383.0}, {"date": "2022-07-12", "close": 25.7515, "volume": 1159634.0}, {"date": "2022-07-13", "close": 25.6613, "volume": 984265.0}, {"date": "2022-07-14", "close": 25.2805, "volume": 967613.0}, {"date": "2022-07-15", "close": 26.042, "volume": 945961.0}, {"date": "2022-07-18", "close": 26.4629, "volume": 1266444.0}, {"date": "2022-07-19", "close": 27.9559, "volume": 1189490.0}, {"date": "2022-07-20", "close": 29.1482, "volume": 1265361.0}, {"date": "2022-07-21", "close": 29.3887, "volume": 1197273.0}, {"date": "2022-07-22", "close": 28.0961, "volume": 1299955.0}, {"date": "2022-07-25", "close": 28.0561, "volume": 1234564.0}, {"date": "2022-07-26", "close": 26.7535, "volume": 1112923.0}, {"date": "2022-07-27", "close": 28.3366, "volume": 1693392.0}, {"date": "2022-07-28", "close": 30.3807, "volume": 2712482.0}, {"date": "2022-07-29", "close": 29.0581, "volume": 2493069.0}, {"date": "2022-08-01", "close": 29.8396, "volume": 1830302.0}, {"date": "2022-08-02", "close": 29.018, "volume": 1610155.0}, {"date": "2022-08-03", "close": 29.6693, "volume": 1204123.0}, {"date": "2022-08-04", "close": 28.4468, "volume": 1092455.0}, {"date": "2022-08-05", "close": 28.9979, "volume": 1130623.0}, {"date": "2022-08-08", "close": 31.9839, "volume": 2867952.0}, {"date": "2022-08-09", "close": 28.8777, "volume": 1671165.0}, {"date": "2022-08-10", "close": 30.2304, "volume": 1132136.0}, {"date": "2022-08-11", "close": 31.1122, "volume": 1976393.0}, {"date": "2022-08-12", "close": 31.7735, "volume": 878171.0}, {"date": "2022-08-15", "close": 30.6011, "volume": 1275956.0}, {"date": "2022-08-16", "close": 34.1983, "volume": 3453699.0}, {"date": "2022-08-17", "close": 32.1643, "volume": 1454327.0}, {"date": "2022-08-18", "close": 31.042, "volume": 1640663.0}, {"date": "2022-08-19", "close": 28.537, "volume": 2144168.0}, {"date": "2022-08-22", "close": 27.3747, "volume": 1517232.0}, {"date": "2022-08-23", "close": 27.1242, "volume": 1186163.0}, {"date": "2022-08-24", "close": 27.0991, "volume": 1421418.0}, {"date": "2022-08-25", "close": 27.505, "volume": 1337519.0}, {"date": "2022-08-26", "close": 26.1623, "volume": 1497346.0}, {"date": "2022-08-29", "close": 26.2825, "volume": 1276041.0}, {"date": "2022-08-30", "close": 26.4529, "volume": 1278917.0}, {"date": "2022-08-31", "close": 26.1523, "volume": 1161991.0}, {"date": "2022-09-01", "close": 25.8817, "volume": 1076678.0}, {"date": "2022-09-02", "close": 26.0521, "volume": 1208495.0}, {"date": "2022-09-06", "close": 25.3907, "volume": 1302661.0}, {"date": "2022-09-07", "close": 26.5631, "volume": 1282081.0}, {"date": "2022-09-08", "close": 27.6553, "volume": 1041839.0}, {"date": "2022-09-09", "close": 28.7875, "volume": 1151651.0}, {"date": "2022-09-12", "close": 31.0621, "volume": 1801842.0}, {"date": "2022-09-13", "close": 29.008, "volume": 1206204.0}, {"date": "2022-09-14", "close": 28.6873, "volume": 1058660.0}, {"date": "2022-09-15", "close": 27.2144, "volume": 1197839.0}, {"date": "2022-09-16", "close": 26.543, "volume": 1381266.0}, {"date": "2022-09-19", "close": 26.7835, "volume": 1061691.0}, {"date": "2022-09-20", "close": 25.4709, "volume": 1077533.0}, {"date": "2022-09-21", "close": 25.1302, "volume": 1040998.0}, {"date": "2022-09-22", "close": 23.9078, "volume": 1212534.0}, {"date": "2022-09-23", "close": 23.8977, "volume": 1080567.0}, {"date": "2022-09-26", "close": 23.3867, "volume": 910203.0}, {"date": "2022-09-27", "close": 23.517, "volume": 922755.0}, {"date": "2022-09-28", "close": 25.1102, "volume": 1193947.0}, {"date": "2022-09-29", "close": 24.5691, "volume": 1059423.0}, {"date": "2022-09-30", "close": 24.3987, "volume": 1105950.0}, {"date": "2022-10-03", "close": 25.5511, "volume": 1096853.0}, {"date": "2022-10-04", "close": 26.8236, "volume": 1229111.0}, {"date": "2022-10-05", "close": 26.2124, "volume": 1310457.0}, {"date": "2022-10-06", "close": 26.4128, "volume": 774604.0}, {"date": "2022-10-07", "close": 25.9719, "volume": 817136.0}, {"date": "2022-10-10", "close": 26.2424, "volume": 799294.0}, {"date": "2022-10-11", "close": 26.1923, "volume": 901334.0}, {"date": "2022-10-12", "close": 26.4228, "volume": 851098.0}, {"date": "2022-10-13", "close": 26.3426, "volume": 1412182.0}, {"date": "2022-10-14", "close": 24.4188, "volume": 902990.0}, {"date": "2022-10-17", "close": 24.2985, "volume": 1377173.0}, {"date": "2022-10-18", "close": 24.8697, "volume": 1117432.0}, {"date": "2022-10-19", "close": 23.6172, "volume": 1662535.0}, {"date": "2022-10-20", "close": 23.7374, "volume": 953080.0}, {"date": "2022-10-21", "close": 24.8597, "volume": 1382562.0}, {"date": "2022-10-24", "close": 25.0601, "volume": 1181956.0}, {"date": "2022-10-25", "close": 25.4108, "volume": 1242120.0}, {"date": "2022-10-26", "close": 25.6813, "volume": 1589429.0}, {"date": "2022-10-27", "close": 23.3266, "volume": 2870065.0}, {"date": "2022-10-28", "close": 25.0501, "volume": 1610253.0}, {"date": "2022-10-31", "close": 23.2965, "volume": 1623119.0}, {"date": "2022-11-01", "close": 23.0661, "volume": 1382638.0}, {"date": "2022-11-02", "close": 21.6633, "volume": 1617376.0}, {"date": "2022-11-03", "close": 21.2424, "volume": 1122564.0}, {"date": "2022-11-04", "close": 22.0841, "volume": 1247347.0}, {"date": "2022-11-07", "close": 22.8557, "volume": 1206558.0}, {"date": "2022-11-08", "close": 22.8456, "volume": 1400626.0}, {"date": "2022-11-09", "close": 22.1543, "volume": 1351688.0}, {"date": "2022-11-10", "close": 25.2204, "volume": 1858550.0}, {"date": "2022-11-11", "close": 25.8316, "volume": 1642257.0}, {"date": "2022-11-14", "close": 25.501, "volume": 1354156.0}, {"date": "2022-11-15", "close": 25.4809, "volume": 1373767.0}, {"date": "2022-11-16", "close": 23.7374, "volume": 1298895.0}, {"date": "2022-11-17", "close": 23.3767, "volume": 1052917.0}, {"date": "2022-11-18", "close": 24.2384, "volume": 1652955.0}, {"date": "2022-11-21", "close": 24.5791, "volume": 1751278.0}, {"date": "2022-11-22", "close": 23.8877, "volume": 1284082.0}, {"date": "2022-11-23", "close": 24.6693, "volume": 865295.0}, {"date": "2022-11-25", "close": 25.4408, "volume": 704942.0}, {"date": "2022-11-28", "close": 24.7494, "volume": 1429106.0}, {"date": "2022-11-29", "close": 25.3406, "volume": 1275343.0}, {"date": "2022-11-30", "close": 26.6733, "volume": 1383919.0}, {"date": "2022-12-01", "close": 26.2925, "volume": 908146.0}, {"date": "2022-12-02", "close": 26.6432, "volume": 766699.0}, {"date": "2022-12-05", "close": 25.6513, "volume": 1134620.0}, {"date": "2022-12-06", "close": 24.6192, "volume": 1472439.0}, {"date": "2022-12-07", "close": 24.4889, "volume": 988538.0}, {"date": "2022-12-08", "close": 23.9178, "volume": 1071135.0}, {"date": "2022-12-09", "close": 22.9659, "volume": 1280324.0}, {"date": "2022-12-12", "close": 22.6352, "volume": 1500199.0}, {"date": "2022-12-13", "close": 22.2444, "volume": 1265926.0}, {"date": "2022-12-14", "close": 22.525, "volume": 1094030.0}, {"date": "2022-12-15", "close": 20.9118, "volume": 2031589.0}, {"date": "2022-12-16", "close": 20.4709, "volume": 1500891.0}, {"date": "2022-12-19", "close": 20.521, "volume": 1147694.0}, {"date": "2022-12-20", "close": 20.0801, "volume": 1031482.0}, {"date": "2022-12-21", "close": 19.9398, "volume": 907051.0}, {"date": "2022-12-22", "close": 19.1282, "volume": 1555066.0}, {"date": "2022-12-23", "close": 19.7895, "volume": 1518812.0}, {"date": "2022-12-27", "close": 18.4669, "volume": 2141011.0}, {"date": "2022-12-28", "close": 18.4268, "volume": 1173084.0}, {"date": "2022-12-29", "close": 19.3386, "volume": 1932532.0}, {"date": "2022-12-30", "close": 19.3988, "volume": 1359553.0}, {"date": "2023-01-03", "close": 18.9178, "volume": 1528284.0}, {"date": "2023-01-04", "close": 18.497, "volume": 2561783.0}, {"date": "2023-01-05", "close": 17.9859, "volume": 1281523.0}, {"date": "2023-01-06", "close": 18.7475, "volume": 1605141.0}, {"date": "2023-01-09", "close": 18.9178, "volume": 1759619.0}, {"date": "2023-01-10", "close": 20.2004, "volume": 1300367.0}, {"date": "2023-01-11", "close": 21.042, "volume": 1342942.0}, {"date": "2023-01-12", "close": 21.3827, "volume": 1267990.0}, {"date": "2023-01-13", "close": 20.541, "volume": 1519974.0}, {"date": "2023-01-17", "close": 21.1523, "volume": 1497927.0}, {"date": "2023-01-18", "close": 20.1503, "volume": 1334057.0}, {"date": "2023-01-19", "close": 20.2404, "volume": 1054249.0}, {"date": "2023-01-20", "close": 21.4529, "volume": 1333418.0}, {"date": "2023-01-23", "close": 22.3046, "volume": 1273604.0}, {"date": "2023-01-24", "close": 21.8236, "volume": 855226.0}, {"date": "2023-01-25", "close": 22.2244, "volume": 957725.0}, {"date": "2023-01-26", "close": 22.6252, "volume": 828205.0}, {"date": "2023-01-27", "close": 24.2484, "volume": 1590318.0}, {"date": "2023-01-30", "close": 23.7775, "volume": 991955.0}, {"date": "2023-01-31", "close": 24.2585, "volume": 1653453.0}, {"date": "2023-02-01", "close": 24.4288, "volume": 1654897.0}, {"date": "2023-02-02", "close": 25.1903, "volume": 1647972.0}, {"date": "2023-02-03", "close": 23.9178, "volume": 1826102.0}, {"date": "2023-02-06", "close": 23.006, "volume": 1428361.0}, {"date": "2023-02-07", "close": 23.1863, "volume": 1574226.0}, {"date": "2023-02-08", "close": 21.5731, "volume": 1299458.0}, {"date": "2023-02-09", "close": 20.7715, "volume": 1362825.0}, {"date": "2023-02-10", "close": 20.8016, "volume": 1507954.0}, {"date": "2023-02-13", "close": 21.7835, "volume": 2031830.0}, {"date": "2023-02-14", "close": 22.024, "volume": 1458743.0}, {"date": "2023-02-15", "close": 23.1763, "volume": 1259755.0}, {"date": "2023-02-16", "close": 21.8436, "volume": 1175096.0}, {"date": "2023-02-17", "close": 21.8837, "volume": 1024771.0}, {"date": "2023-02-21", "close": 21.1022, "volume": 1839848.0}, {"date": "2023-02-22", "close": 20.5711, "volume": 4242589.0}, {"date": "2023-02-23", "close": 20.7314, "volume": 1935784.0}, {"date": "2023-02-24", "close": 19.8897, "volume": 2167406.0}, {"date": "2023-02-27", "close": 19.8597, "volume": 1449923.0}, {"date": "2023-02-28", "close": 19.4088, "volume": 1712712.0}, {"date": "2023-03-01", "close": 18.7976, "volume": 1560323.0}, {"date": "2023-03-02", "close": 18.8076, "volume": 1524991.0}, {"date": "2023-03-03", "close": 19.0481, "volume": 1169775.0}, {"date": "2023-03-06", "close": 18.7875, "volume": 1566869.0}, {"date": "2023-03-07", "close": 18.9479, "volume": 1434239.0}, {"date": "2023-03-08", "close": 18.4669, "volume": 1302221.0}, {"date": "2023-03-09", "close": 18.1362, "volume": 1518800.0}, {"date": "2023-03-10", "close": 18.0962, "volume": 1567297.0}, {"date": "2023-03-13", "close": 17.9559, "volume": 1532640.0}, {"date": "2023-03-14", "close": 17.8056, "volume": 1443028.0}, {"date": "2023-03-15", "close": 17.7254, "volume": 1347631.0}, {"date": "2023-03-16", "close": 17.9258, "volume": 1460913.0}, {"date": "2023-03-17", "close": 19.4489, "volume": 3730850.0}, {"date": "2023-03-20", "close": 19.6092, "volume": 2572603.0}, {"date": "2023-03-21", "close": 20.4008, "volume": 1679731.0}, {"date": "2023-03-22", "close": 19.9398, "volume": 1290100.0}, {"date": "2023-03-23", "close": 19.539, "volume": 1795028.0}, {"date": "2023-03-24", "close": 19.519, "volume": 2078715.0}, {"date": "2023-03-27", "close": 19.2885, "volume": 2459664.0}, {"date": "2023-03-28", "close": 19.5791, "volume": 1139779.0}, {"date": "2023-03-29", "close": 20.3807, "volume": 1481177.0}, {"date": "2023-03-30", "close": 20.1903, "volume": 1235748.0}, {"date": "2023-03-31", "close": 20.3106, "volume": 1284259.0}, {"date": "2023-04-03", "close": 20.02, "volume": 1352769.0}, {"date": "2023-04-04", "close": 20.9819, "volume": 2231564.0}, {"date": "2023-04-05", "close": 18.512, "volume": 2262147.0}, {"date": "2023-04-06", "close": 18.9479, "volume": 972074.0}, {"date": "2023-04-10", "close": 19.2184, "volume": 1142677.0}, {"date": "2023-04-11", "close": 18.9579, "volume": 1078221.0}, {"date": "2023-04-12", "close": 18.2364, "volume": 971621.0}, {"date": "2023-04-13", "close": 18.4368, "volume": 1108884.0}, {"date": "2023-04-14", "close": 19.008, "volume": 1219342.0}, {"date": "2023-04-17", "close": 19.5791, "volume": 984589.0}, {"date": "2023-04-18", "close": 19.3887, "volume": 862771.0}, {"date": "2023-04-19", "close": 19.2084, "volume": 637604.0}, {"date": "2023-04-20", "close": 18.9479, "volume": 572137.0}, {"date": "2023-04-21", "close": 17.8958, "volume": 1914939.0}, {"date": "2023-04-24", "close": 18.2064, "volume": 1052227.0}, {"date": "2023-04-25", "close": 18.1863, "volume": 1004292.0}, {"date": "2023-04-26", "close": 18.1062, "volume": 1126720.0}, {"date": "2023-04-27", "close": 20.1703, "volume": 3552533.0}, {"date": "2023-04-28", "close": 20.4008, "volume": 1482122.0}, {"date": "2023-05-01", "close": 19.6493, "volume": 1233855.0}, {"date": "2023-05-02", "close": 20.0501, "volume": 1675800.0}, {"date": "2023-05-03", "close": 20.1703, "volume": 960817.0}, {"date": "2023-05-04", "close": 19.7695, "volume": 762117.0}, {"date": "2023-05-05", "close": 20.01, "volume": 1161702.0}, {"date": "2023-05-08", "close": 19.9098, "volume": 997777.0}, {"date": "2023-05-09", "close": 20.7114, "volume": 1164708.0}, {"date": "2023-05-10", "close": 20.4308, "volume": 1092987.0}, {"date": "2023-05-11", "close": 20.2404, "volume": 749657.0}, {"date": "2023-05-12", "close": 19.3787, "volume": 841211.0}, {"date": "2023-05-15", "close": 19.9799, "volume": 878860.0}, {"date": "2023-05-16", "close": 18.4569, "volume": 974718.0}, {"date": "2023-05-17", "close": 18.7575, "volume": 990306.0}, {"date": "2023-05-18", "close": 18.5871, "volume": 1041567.0}, {"date": "2023-05-19", "close": 18.036, "volume": 1065153.0}, {"date": "2023-05-22", "close": 17.8256, "volume": 939592.0}, {"date": "2023-05-23", "close": 17.6352, "volume": 1319877.0}, {"date": "2023-05-24", "close": 17.9559, "volume": 1094108.0}, {"date": "2023-05-25", "close": 17.7455, "volume": 1091912.0}, {"date": "2023-05-26", "close": 18.1162, "volume": 932593.0}, {"date": "2023-05-30", "close": 18.998, "volume": 1201128.0}, {"date": "2023-05-31", "close": 18.7675, "volume": 833506.0}, {"date": "2023-06-01", "close": 18.8477, "volume": 1287036.0}, {"date": "2023-06-02", "close": 19.7194, "volume": 1182718.0}, {"date": "2023-06-05", "close": 19.3386, "volume": 703424.0}, {"date": "2023-06-06", "close": 21.5831, "volume": 2512046.0}, {"date": "2023-06-07", "close": 21.543, "volume": 1264624.0}, {"date": "2023-06-08", "close": 21.8837, "volume": 838175.0}, {"date": "2023-06-09", "close": 20.7815, "volume": 1065167.0}, {"date": "2023-06-12", "close": 20.2605, "volume": 900585.0}, {"date": "2023-06-13", "close": 21.002, "volume": 1984478.0}, {"date": "2023-06-14", "close": 22.3947, "volume": 2895426.0}, {"date": "2023-06-15", "close": 22.1442, "volume": 1698200.0}, {"date": "2023-06-16", "close": 21.9739, "volume": 1613202.0}, {"date": "2023-06-20", "close": 20.6613, "volume": 1444336.0}, {"date": "2023-06-21", "close": 21.2224, "volume": 1392050.0}, {"date": "2023-06-22", "close": 24.8897, "volume": 11377320.0}, {"date": "2023-06-23", "close": 23.9579, "volume": 4424732.0}, {"date": "2023-06-26", "close": 23.1062, "volume": 2394926.0}, {"date": "2023-06-27", "close": 24.1182, "volume": 2511024.0}, {"date": "2023-06-28", "close": 25.5911, "volume": 3833518.0}, {"date": "2023-06-29", "close": 30.6312, "volume": 15445200.0}, {"date": "2023-06-30", "close": 32.6352, "volume": 7475586.0}, {"date": "2023-07-03", "close": 32.1242, "volume": 2291457.0}, {"date": "2023-07-05", "close": 31.2124, "volume": 2800713.0}, {"date": "2023-07-06", "close": 27.8406, "volume": 4883113.0}, {"date": "2023-07-07", "close": 29.4238, "volume": 3151735.0}, {"date": "2023-07-10", "close": 29.6392, "volume": 1972178.0}, {"date": "2023-07-11", "close": 30.7815, "volume": 1953149.0}, {"date": "2023-07-12", "close": 30.8416, "volume": 1959478.0}, {"date": "2023-07-13", "close": 31.8737, "volume": 1911786.0}, {"date": "2023-07-14", "close": 31.3426, "volume": 1913398.0}, {"date": "2023-07-17", "close": 32.4248, "volume": 2090394.0}, {"date": "2023-07-18", "close": 32.2945, "volume": 1526174.0}, {"date": "2023-07-19", "close": 32.0039, "volume": 1664559.0}, {"date": "2023-07-20", "close": 31.8035, "volume": 2259405.0}, {"date": "2023-07-21", "close": 32.1041, "volume": 1601314.0}, {"date": "2023-07-24", "close": 30.9819, "volume": 1586547.0}, {"date": "2023-07-25", "close": 30.8316, "volume": 1158460.0}, {"date": "2023-07-26", "close": 31.1522, "volume": 1712898.0}, {"date": "2023-07-27", "close": 35.0901, "volume": 9309148.0}, {"date": "2023-07-28", "close": 35.06, "volume": 3744847.0}, {"date": "2023-07-31", "close": 36.543, "volume": 2559232.0}, {"date": "2023-08-01", "close": 37.1342, "volume": 2283706.0}, {"date": "2023-08-02", "close": 37.9358, "volume": 4070187.0}, {"date": "2023-08-03", "close": 36.2925, "volume": 2592812.0}, {"date": "2023-08-04", "close": 33.9278, "volume": 2352072.0}, {"date": "2023-08-07", "close": 32.8356, "volume": 1809044.0}, {"date": "2023-08-08", "close": 32.5651, "volume": 1817782.0}, {"date": "2023-08-09", "close": 30.9819, "volume": 1462699.0}, {"date": "2023-08-10", "close": 31.1923, "volume": 1305114.0}, {"date": "2023-08-11", "close": 31.5931, "volume": 1247626.0}, {"date": "2023-08-14", "close": 31.7735, "volume": 825915.0}, {"date": "2023-08-15", "close": 30.01, "volume": 1392967.0}, {"date": "2023-08-16", "close": 27.0641, "volume": 2964351.0}, {"date": "2023-08-17", "close": 26.2424, "volume": 1895282.0}, {"date": "2023-08-18", "close": 26.3527, "volume": 1595514.0}, {"date": "2023-08-21", "close": 25.0801, "volume": 2476632.0}, {"date": "2023-08-22", "close": 23.9679, "volume": 2287742.0}, {"date": "2023-08-23", "close": 24.2685, "volume": 2453414.0}, {"date": "2023-08-24", "close": 24.1082, "volume": 1744775.0}, {"date": "2023-08-25", "close": 24.7795, "volume": 1755984.0}, {"date": "2023-08-28", "close": 25.4509, "volume": 1153660.0}, {"date": "2023-08-29", "close": 26.6282, "volume": 1768616.0}, {"date": "2023-08-30", "close": 26.2625, "volume": 1341927.0}, {"date": "2023-08-31", "close": 26.1623, "volume": 1272754.0}, {"date": "2023-09-01", "close": 26.5931, "volume": 1008885.0}, {"date": "2023-09-05", "close": 27.4849, "volume": 1372502.0}, {"date": "2023-09-06", "close": 21.032, "volume": 15956360.0}, {"date": "2023-09-07", "close": 20.6312, "volume": 6608983.0}, {"date": "2023-09-08", "close": 20.9519, "volume": 2275344.0}, {"date": "2023-09-11", "close": 20.9919, "volume": 1538817.0}, {"date": "2023-09-12", "close": 20.3507, "volume": 1418151.0}, {"date": "2023-09-13", "close": 21.4428, "volume": 2589775.0}, {"date": "2023-09-14", "close": 21.012, "volume": 1431946.0}, {"date": "2023-09-15", "close": 19.9098, "volume": 1827994.0}, {"date": "2023-09-18", "close": 18.7675, "volume": 2080630.0}, {"date": "2023-09-19", "close": 18.2364, "volume": 2214678.0}, {"date": "2023-09-20", "close": 17.9859, "volume": 1664194.0}, {"date": "2023-09-21", "close": 17.7455, "volume": 1487422.0}, {"date": "2023-09-22", "close": 17.3547, "volume": 1218217.0}, {"date": "2023-09-25", "close": 17.3346, "volume": 1194045.0}, {"date": "2023-09-26", "close": 16.3427, "volume": 1631476.0}, {"date": "2023-09-27", "close": 15.8216, "volume": 1744858.0}, {"date": "2023-09-28", "close": 15.9419, "volume": 1646215.0}, {"date": "2023-09-29", "close": 15.8517, "volume": 1942602.0}, {"date": "2023-10-02", "close": 15.0701, "volume": 2022622.0}, {"date": "2023-10-03", "close": 15.0601, "volume": 2097936.0}, {"date": "2023-10-04", "close": 14.9599, "volume": 1522680.0}, {"date": "2023-10-05", "close": 15.7515, "volume": 2736508.0}, {"date": "2023-10-06", "close": 17.495, "volume": 4642880.0}, {"date": "2023-10-09", "close": 16.1723, "volume": 3379888.0}, {"date": "2023-10-10", "close": 16.7535, "volume": 2403786.0}, {"date": "2023-10-11", "close": 16.1924, "volume": 1856003.0}, {"date": "2023-10-12", "close": 15.0601, "volume": 2613386.0}, {"date": "2023-10-13", "close": 15.0501, "volume": 1596799.0}, {"date": "2023-10-16", "close": 17.2845, "volume": 6572271.0}, {"date": "2023-10-17", "close": 17.9158, "volume": 3372274.0}, {"date": "2023-10-18", "close": 17.2144, "volume": 2129115.0}, {"date": "2023-10-19", "close": 16.0922, "volume": 2490106.0}, {"date": "2023-10-20", "close": 15.5711, "volume": 2260375.0}, {"date": "2023-10-23", "close": 15.3407, "volume": 1578628.0}, {"date": "2023-10-24", "close": 15.9819, "volume": 2975028.0}, {"date": "2023-10-25", "close": 15.3306, "volume": 2798173.0}, {"date": "2023-10-26", "close": 15.4308, "volume": 3572970.0}, {"date": "2023-10-27", "close": 13.9579, "volume": 3673495.0}, {"date": "2023-10-30", "close": 15.6713, "volume": 4423286.0}, {"date": "2023-10-31", "close": 15.6312, "volume": 2251065.0}, {"date": "2023-11-01", "close": 15.2906, "volume": 2315428.0}, {"date": "2023-11-02", "close": 15.9419, "volume": 1768179.0}, {"date": "2023-11-03", "close": 16.8136, "volume": 3736902.0}, {"date": "2023-11-06", "close": 16.2324, "volume": 2333978.0}, {"date": "2023-11-07", "close": 16.8336, "volume": 2188519.0}, {"date": "2023-11-08", "close": 16.3627, "volume": 2221845.0}, {"date": "2023-11-09", "close": 15.5511, "volume": 1643568.0}, {"date": "2023-11-10", "close": 15.8717, "volume": 1403928.0}, {"date": "2023-11-13", "close": 15.0801, "volume": 1344997.0}, {"date": "2023-11-14", "close": 16.9038, "volume": 2156263.0}, {"date": "2023-11-15", "close": 17.1843, "volume": 1898164.0}, {"date": "2023-11-16", "close": 15.9118, "volume": 1607780.0}, {"date": "2023-11-17", "close": 16.2525, "volume": 1373513.0}, {"date": "2023-11-20", "close": 16.4028, "volume": 1915968.0}, {"date": "2023-11-21", "close": 16.1623, "volume": 1488962.0}, {"date": "2023-11-22", "close": 15.8116, "volume": 1011476.0}, {"date": "2023-11-24", "close": 15.9118, "volume": 444058.0}, {"date": "2023-11-27", "close": 16.4128, "volume": 1485033.0}, {"date": "2023-11-28", "close": 18.0461, "volume": 2548410.0}, {"date": "2023-11-29", "close": 18.8176, "volume": 4246533.0}, {"date": "2023-11-30", "close": 19.2585, "volume": 2929581.0}, {"date": "2023-12-01", "close": 21.503, "volume": 2444694.0}, {"date": "2023-12-04", "close": 22.7354, "volume": 3469765.0}, {"date": "2023-12-05", "close": 22.5951, "volume": 1423289.0}, {"date": "2023-12-06", "close": 22.7454, "volume": 2200384.0}, {"date": "2023-12-07", "close": 22.8557, "volume": 1220014.0}, {"date": "2023-12-08", "close": 23.3667, "volume": 1174876.0}, {"date": "2023-12-11", "close": 23.3166, "volume": 1982028.0}, {"date": "2023-12-12", "close": 22.8957, "volume": 1688049.0}, {"date": "2023-12-13", "close": 24.9198, "volume": 1712610.0}, {"date": "2023-12-14", "close": 25.1102, "volume": 1759139.0}, {"date": "2023-12-15", "close": 24.539, "volume": 1213227.0}, {"date": "2023-12-18", "close": 24.7094, "volume": 784949.0}, {"date": "2023-12-19", "close": 25.6012, "volume": 924392.0}, {"date": "2023-12-20", "close": 25.1002, "volume": 1204097.0}, {"date": "2023-12-21", "close": 27.3947, "volume": 1392314.0}, {"date": "2023-12-22", "close": 27.9859, "volume": 1365596.0}, {"date": "2023-12-26", "close": 27.8657, "volume": 1096575.0}, {"date": "2023-12-27", "close": 28.5771, "volume": 1124560.0}, {"date": "2023-12-28", "close": 28.527, "volume": 2242482.0}, {"date": "2023-12-29", "close": 27.7454, "volume": 1277082.0}, {"date": "2024-01-02", "close": 26.8236, "volume": 1775035.0}, {"date": "2024-01-03", "close": 25.4108, "volume": 950853.0}, {"date": "2024-01-04", "close": 25.6012, "volume": 943568.0}, {"date": "2024-01-05", "close": 25.3907, "volume": 1408847.0}, {"date": "2024-01-08", "close": 26.1222, "volume": 812096.0}, {"date": "2024-01-09", "close": 25.4909, "volume": 820691.0}, {"date": "2024-01-10", "close": 25.3507, "volume": 931271.0}, {"date": "2024-01-11", "close": 24.4889, "volume": 861436.0}, {"date": "2024-01-12", "close": 23.6272, "volume": 2126536.0}, {"date": "2024-01-16", "close": 23.2565, "volume": 898744.0}, {"date": "2024-01-17", "close": 23.0561, "volume": 961490.0}, {"date": "2024-01-18", "close": 23.547, "volume": 833219.0}, {"date": "2024-01-19", "close": 23.6472, "volume": 943698.0}, {"date": "2024-01-22", "close": 24.6993, "volume": 1422029.0}, {"date": "2024-01-23", "close": 23.8977, "volume": 926999.0}, {"date": "2024-01-24", "close": 23.3166, "volume": 643192.0}, {"date": "2024-01-25", "close": 22.9959, "volume": 879074.0}, {"date": "2024-01-26", "close": 22.7955, "volume": 1367662.0}, {"date": "2024-01-29", "close": 22.7454, "volume": 1151048.0}, {"date": "2024-01-30", "close": 21.8937, "volume": 1065278.0}, {"date": "2024-01-31", "close": 22.034, "volume": 1899281.0}, {"date": "2024-02-01", "close": 23.046, "volume": 1404231.0}, {"date": "2024-02-02", "close": 23.046, "volume": 1400901.0}, {"date": "2024-02-05", "close": 21.6232, "volume": 1170482.0}, {"date": "2024-02-06", "close": 22.1743, "volume": 1008546.0}, {"date": "2024-02-07", "close": 22.5551, "volume": 866477.0}, {"date": "2024-02-08", "close": 23.547, "volume": 761095.0}, {"date": "2024-02-09", "close": 24.7595, "volume": 785444.0}, {"date": "2024-02-12", "close": 25.8817, "volume": 812793.0}, {"date": "2024-02-13", "close": 24.8897, "volume": 935816.0}, {"date": "2024-02-14", "close": 25.511, "volume": 1121393.0}, {"date": "2024-02-15", "close": 26.1723, "volume": 723661.0}, {"date": "2024-02-16", "close": 25.9418, "volume": 764847.0}, {"date": "2024-02-20", "close": 27.2344, "volume": 1871215.0}, {"date": "2024-02-21", "close": 26.6232, "volume": 2811446.0}, {"date": "2024-02-22", "close": 27.4549, "volume": 2417454.0}, {"date": "2024-02-23", "close": 29.3687, "volume": 2662877.0}, {"date": "2024-02-26", "close": 31.4629, "volume": 2045820.0}, {"date": "2024-02-27", "close": 32.6252, "volume": 1603507.0}, {"date": "2024-02-28", "close": 32.1041, "volume": 1085791.0}, {"date": "2024-02-29", "close": 33.5971, "volume": 1856473.0}, {"date": "2024-03-01", "close": 33.6472, "volume": 1395086.0}, {"date": "2024-03-04", "close": 33.7574, "volume": 1559589.0}, {"date": "2024-03-05", "close": 34.2584, "volume": 829529.0}, {"date": "2024-03-06", "close": 35.1903, "volume": 1263388.0}, {"date": "2024-03-07", "close": 34.7895, "volume": 1123894.0}, {"date": "2024-03-08", "close": 35.2003, "volume": 1029738.0}, {"date": "2024-03-11", "close": 34.2484, "volume": 997073.0}, {"date": "2024-03-12", "close": 34.5089, "volume": 784281.0}, {"date": "2024-03-13", "close": 34.1482, "volume": 1182411.0}, {"date": "2024-03-14", "close": 34.6492, "volume": 1408744.0}, {"date": "2024-03-15", "close": 33.9378, "volume": 1138868.0}, {"date": "2024-03-18", "close": 34.1182, "volume": 825043.0}, {"date": "2024-03-19", "close": 34.018, "volume": 644366.0}, {"date": "2024-03-20", "close": 34.2384, "volume": 1360356.0}, {"date": "2024-03-21", "close": 34.5691, "volume": 1244133.0}, {"date": "2024-03-22", "close": 34.8897, "volume": 1233096.0}, {"date": "2024-03-25", "close": 35.2705, "volume": 791462.0}, {"date": "2024-03-26", "close": 35.5911, "volume": 1045265.0}, {"date": "2024-03-27", "close": 36.0921, "volume": 1361194.0}, {"date": "2024-03-28", "close": 35.9819, "volume": 740337.0}, {"date": "2024-04-01", "close": 34.9699, "volume": 2294332.0}, {"date": "2024-04-02", "close": 34.3486, "volume": 1200616.0}, {"date": "2024-04-03", "close": 33.8576, "volume": 1697257.0}, {"date": "2024-04-04", "close": 30.4709, "volume": 4339963.0}, {"date": "2024-04-05", "close": 30.0601, "volume": 2008917.0}, {"date": "2024-04-08", "close": 29.7394, "volume": 1333704.0}, {"date": "2024-04-09", "close": 29.4889, "volume": 1079364.0}, {"date": "2024-04-10", "close": 28.4969, "volume": 2103469.0}, {"date": "2024-04-11", "close": 27.4448, "volume": 2129046.0}, {"date": "2024-04-12", "close": 26.4428, "volume": 1730564.0}, {"date": "2024-04-15", "close": 24.7294, "volume": 2290350.0}, {"date": "2024-04-16", "close": 23.5971, "volume": 1685708.0}, {"date": "2024-04-17", "close": 23.9078, "volume": 1918895.0}, {"date": "2024-04-18", "close": 23.0661, "volume": 1644808.0}, {"date": "2024-04-19", "close": 22.8456, "volume": 1403273.0}, {"date": "2024-04-22", "close": 22.7054, "volume": 1579446.0}, {"date": "2024-04-23", "close": 23.5871, "volume": 1557586.0}, {"date": "2024-04-24", "close": 22.3947, "volume": 1772415.0}, {"date": "2024-04-25", "close": 21.2625, "volume": 2430091.0}, {"date": "2024-04-26", "close": 21.533, "volume": 2096248.0}, {"date": "2024-04-29", "close": 20.7014, "volume": 2429877.0}, {"date": "2024-04-30", "close": 20.1703, "volume": 2267575.0}, {"date": "2024-05-01", "close": 19.7294, "volume": 1888111.0}, {"date": "2024-05-02", "close": 20.4909, "volume": 1539058.0}, {"date": "2024-05-03", "close": 22.3246, "volume": 2274061.0}, {"date": "2024-05-06", "close": 21.9338, "volume": 2861312.0}, {"date": "2024-05-07", "close": 16.5531, "volume": 8311398.0}, {"date": "2024-05-08", "close": 16.3627, "volume": 4767627.0}, {"date": "2024-05-09", "close": 17.505, "volume": 2752780.0}, {"date": "2024-05-10", "close": 16.8938, "volume": 2193278.0}, {"date": "2024-05-13", "close": 19.8296, "volume": 5499005.0}, {"date": "2024-05-14", "close": 19.8497, "volume": 3413717.0}, {"date": "2024-05-15", "close": 19.3386, "volume": 1681866.0}, {"date": "2024-05-16", "close": 18.7475, "volume": 1274133.0}, {"date": "2024-05-17", "close": 18.006, "volume": 1520999.0}, {"date": "2024-05-20", "close": 17.3547, "volume": 1918702.0}, {"date": "2024-05-21", "close": 16.8236, "volume": 1602228.0}, {"date": "2024-05-22", "close": 16.2525, "volume": 1260044.0}, {"date": "2024-05-23", "close": 15.5711, "volume": 1678221.0}, {"date": "2024-05-24", "close": 15.992, "volume": 1488156.0}, {"date": "2024-05-28", "close": 15.3507, "volume": 1713701.0}, {"date": "2024-05-29", "close": 15.1904, "volume": 1237137.0}, {"date": "2024-05-30", "close": 15.1603, "volume": 1107038.0}, {"date": "2024-05-31", "close": 15.1603, "volume": 1522306.0}, {"date": "2024-06-03", "close": 15.3707, "volume": 1634743.0}, {"date": "2024-06-04", "close": 15.3407, "volume": 1180085.0}, {"date": "2024-06-05", "close": 15.2304, "volume": 1726922.0}, {"date": "2024-06-06", "close": 14.9599, "volume": 2240563.0}, {"date": "2024-06-07", "close": 14.9699, "volume": 1678668.0}, {"date": "2024-06-10", "close": 14.3687, "volume": 3513207.0}, {"date": "2024-06-11", "close": 15.2505, "volume": 2332497.0}, {"date": "2024-06-12", "close": 15.2004, "volume": 1907822.0}, {"date": "2024-06-13", "close": 13.7074, "volume": 2519674.0}, {"date": "2024-06-14", "close": 13.6873, "volume": 1653660.0}, {"date": "2024-06-17", "close": 13.5671, "volume": 2289626.0}, {"date": "2024-06-18", "close": 13.7976, "volume": 2047516.0}, {"date": "2024-06-20", "close": 13.9378, "volume": 1556814.0}, {"date": "2024-06-21", "close": 13.4268, "volume": 1952259.0}, {"date": "2024-06-24", "close": 13.1964, "volume": 1523054.0}, {"date": "2024-06-25", "close": 12.5751, "volume": 2289040.0}, {"date": "2024-06-26", "close": 12.515, "volume": 1709076.0}, {"date": "2024-06-27", "close": 12.4449, "volume": 1302487.0}, {"date": "2024-06-28", "close": 13.1062, "volume": 2735996.0}, {"date": "2024-07-01", "close": 12.9859, "volume": 1328034.0}, {"date": "2024-07-02", "close": 12.8958, "volume": 1721431.0}, {"date": "2024-07-03", "close": 12.515, "volume": 949799.0}, {"date": "2024-07-05", "close": 12.1042, "volume": 1314746.0}, {"date": "2024-07-08", "close": 12.7555, "volume": 2622113.0}, {"date": "2024-07-09", "close": 12.9058, "volume": 1676688.0}, {"date": "2024-07-10", "close": 12.4248, "volume": 3020584.0}, {"date": "2024-07-11", "close": 13.4769, "volume": 3018540.0}, {"date": "2024-07-12", "close": 13.9879, "volume": 4354968.0}, {"date": "2024-07-15", "close": 13.497, "volume": 2273151.0}, {"date": "2024-07-16", "close": 14.8196, "volume": 2751290.0}, {"date": "2024-07-17", "close": 14.7194, "volume": 1918146.0}, {"date": "2024-07-18", "close": 14.3587, "volume": 1768508.0}, {"date": "2024-07-19", "close": 13.9879, "volume": 2166632.0}, {"date": "2024-07-22", "close": 13.7074, "volume": 2430717.0}, {"date": "2024-07-23", "close": 13.2264, "volume": 1606081.0}, {"date": "2024-07-24", "close": 12.7455, "volume": 1783676.0}, {"date": "2024-07-25", "close": 13.4068, "volume": 2153347.0}, {"date": "2024-07-26", "close": 13.8376, "volume": 1528079.0}, {"date": "2024-07-29", "close": 13.6172, "volume": 2985577.0}, {"date": "2024-07-30", "close": 12.2845, "volume": 6272444.0}, {"date": "2024-07-31", "close": 11.3226, "volume": 5412592.0}, {"date": "2024-08-01", "close": 10.6813, "volume": 4581710.0}, {"date": "2024-08-02", "close": 10.4008, "volume": 3108751.0}, {"date": "2024-08-05", "close": 10.6513, "volume": 3598105.0}, {"date": "2024-08-06", "close": 10.4409, "volume": 2480226.0}, {"date": "2024-08-07", "close": 9.9499, "volume": 2158398.0}, {"date": "2024-08-08", "close": 10.0601, "volume": 1700498.0}, {"date": "2024-08-09", "close": 9.6393, "volume": 1757493.0}, {"date": "2024-08-12", "close": 9.2785, "volume": 1741476.0}, {"date": "2024-08-13", "close": 9.9298, "volume": 1863191.0}, {"date": "2024-08-14", "close": 9.3086, "volume": 2458944.0}, {"date": "2024-08-15", "close": 10.6312, "volume": 3339912.0}, {"date": "2024-08-16", "close": 10.5411, "volume": 1968198.0}, {"date": "2024-08-19", "close": 10.4208, "volume": 1673132.0}, {"date": "2024-08-20", "close": 10.3306, "volume": 1344518.0}, {"date": "2024-08-21", "close": 11.1823, "volume": 2031589.0}, {"date": "2024-08-22", "close": 10.3206, "volume": 1453876.0}, {"date": "2024-08-23", "close": 11.0721, "volume": 3167147.0}, {"date": "2024-08-26", "close": 10.6813, "volume": 1932912.0}, {"date": "2024-08-27", "close": 10.5511, "volume": 1122334.0}, {"date": "2024-08-28", "close": 10.2304, "volume": 1072546.0}, {"date": "2024-08-29", "close": 10.1102, "volume": 1333640.0}, {"date": "2024-08-30", "close": 9.8497, "volume": 1796881.0}, {"date": "2024-09-03", "close": 9.499, "volume": 1604702.0}, {"date": "2024-09-04", "close": 9.8797, "volume": 1538598.0}, {"date": "2024-09-05", "close": 9.7795, "volume": 992214.0}, {"date": "2024-09-06", "close": 9.8697, "volume": 1050860.0}, {"date": "2024-09-09", "close": 10.2705, "volume": 1412977.0}, {"date": "2024-09-10", "close": 12.014, "volume": 2864741.0}, {"date": "2024-09-11", "close": 11.032, "volume": 2378414.0}, {"date": "2024-09-12", "close": 10.7214, "volume": 1679184.0}, {"date": "2024-09-13", "close": 11.4028, "volume": 2785168.0}, {"date": "2024-09-16", "close": 10.9619, "volume": 1532726.0}, {"date": "2024-09-17", "close": 10.6713, "volume": 1688895.0}, {"date": "2024-09-18", "close": 10.8918, "volume": 1825109.0}, {"date": "2024-09-19", "close": 10.9819, "volume": 1651032.0}, {"date": "2024-09-20", "close": 10.3707, "volume": 2296910.0}, {"date": "2024-09-23", "close": 9.9699, "volume": 2817482.0}, {"date": "2024-09-24", "close": 10.5711, "volume": 1763119.0}, {"date": "2024-09-25", "close": 9.8697, "volume": 1603609.0}, {"date": "2024-09-26", "close": 10.0, "volume": 1528534.0}, {"date": "2024-09-27", "close": 10.2204, "volume": 935272.0}, {"date": "2024-09-30", "close": 10.1002, "volume": 1066189.0}, {"date": "2024-10-01", "close": 9.2084, "volume": 2281461.0}, {"date": "2024-10-02", "close": 9.2685, "volume": 1509038.0}, {"date": "2024-10-03", "close": 9.2084, "volume": 1054197.0}, {"date": "2024-10-04", "close": 10.521, "volume": 2709377.0}, {"date": "2024-10-07", "close": 10.8316, "volume": 1445596.0}, {"date": "2024-10-08", "close": 10.2705, "volume": 1521763.0}, {"date": "2024-10-09", "close": 9.9699, "volume": 1520507.0}, {"date": "2024-10-10", "close": 9.9799, "volume": 1324713.0}, {"date": "2024-10-11", "close": 10.3707, "volume": 1235135.0}, {"date": "2024-10-14", "close": 10.1904, "volume": 1090339.0}, {"date": "2024-10-15", "close": 10.3607, "volume": 1357361.0}, {"date": "2024-10-16", "close": 10.3106, "volume": 1512487.0}, {"date": "2024-10-17", "close": 10.1302, "volume": 1433115.0}, {"date": "2024-10-18", "close": 10.5411, "volume": 1641296.0}, {"date": "2024-10-21", "close": 10.4308, "volume": 2337842.0}, {"date": "2024-10-22", "close": 10.1803, "volume": 1403004.0}, {"date": "2024-10-23", "close": 9.5391, "volume": 2466850.0}, {"date": "2024-10-24", "close": 6.7034, "volume": 12410600.0}, {"date": "2024-10-25", "close": 6.3828, "volume": 6786964.0}, {"date": "2024-10-28", "close": 7.014, "volume": 5957207.0}, {"date": "2024-10-29", "close": 6.7635, "volume": 3300939.0}, {"date": "2024-10-30", "close": 6.6633, "volume": 2602980.0}, {"date": "2024-10-31", "close": 6.4228, "volume": 2540069.0}, {"date": "2024-11-01", "close": 6.3627, "volume": 2727059.0}, {"date": "2024-11-04", "close": 6.3527, "volume": 2575442.0}, {"date": "2024-11-05", "close": 6.3427, "volume": 2896751.0}, {"date": "2024-11-06", "close": 6.3527, "volume": 3625394.0}, {"date": "2024-11-07", "close": 6.2325, "volume": 2097148.0}, {"date": "2024-11-08", "close": 6.4228, "volume": 2238336.0}, {"date": "2024-11-11", "close": 6.513, "volume": 4052375.0}, {"date": "2024-11-12", "close": 6.5331, "volume": 2667186.0}, {"date": "2024-11-13", "close": 6.1623, "volume": 2475145.0}, {"date": "2024-11-14", "close": 6.1924, "volume": 2398805.0}, {"date": "2024-11-15", "close": 6.1022, "volume": 1866571.0}, {"date": "2024-11-18", "close": 6.0922, "volume": 1754602.0}, {"date": "2024-11-19", "close": 6.1723, "volume": 2145880.0}, {"date": "2024-11-20", "close": 5.9319, "volume": 1900122.0}, {"date": "2024-11-21", "close": 5.7615, "volume": 2722220.0}, {"date": "2024-11-22", "close": 5.7415, "volume": 2384902.0}, {"date": "2024-11-25", "close": 6.2826, "volume": 3303163.0}, {"date": "2024-11-26", "close": 5.9619, "volume": 2371533.0}, {"date": "2024-11-27", "close": 6.0822, "volume": 2432445.0}, {"date": "2024-11-29", "close": 6.3026, "volume": 1547253.0}, {"date": "2024-12-02", "close": 6.3828, "volume": 3042585.0}, {"date": "2024-12-03", "close": 6.3527, "volume": 1669865.0}, {"date": "2024-12-04", "close": 6.3327, "volume": 1861340.0}, {"date": "2024-12-05", "close": 6.0721, "volume": 1694104.0}, {"date": "2024-12-06", "close": 6.022, "volume": 2216151.0}, {"date": "2024-12-09", "close": 6.0721, "volume": 2485573.0}, {"date": "2024-12-10", "close": 5.6914, "volume": 3039278.0}, {"date": "2024-12-11", "close": 5.5611, "volume": 1953102.0}, {"date": "2024-12-12", "close": 5.5912, "volume": 2314409.0}, {"date": "2024-12-13", "close": 5.2605, "volume": 2892205.0}, {"date": "2024-12-16", "close": 5.0701, "volume": 3725033.0}, {"date": "2024-12-17", "close": 4.99, "volume": 2090965.0}, {"date": "2024-12-18", "close": 5.1303, "volume": 4189706.0}, {"date": "2024-12-19", "close": 5.1904, "volume": 2590245.0}, {"date": "2024-12-20", "close": 5.1002, "volume": 3474443.0}, {"date": "2024-12-23", "close": 4.8697, "volume": 3437809.0}, {"date": "2024-12-24", "close": 4.8497, "volume": 1858824.0}, {"date": "2024-12-26", "close": 4.8397, "volume": 1483116.0}, {"date": "2024-12-27", "close": 4.6292, "volume": 2914871.0}, {"date": "2024-12-30", "close": 4.8697, "volume": 3980190.0}, {"date": "2024-12-31", "close": 4.9399, "volume": 2441035.0}, {"date": "2025-01-02", "close": 5.6313, "volume": 4652906.0}, {"date": "2025-01-03", "close": 5.7114, "volume": 3285502.0}, {"date": "2025-01-06", "close": 6.2725, "volume": 4592017.0}, {"date": "2025-01-07", "close": 6.2826, "volume": 2838272.0}, {"date": "2025-01-08", "close": 5.9419, "volume": 2647844.0}, {"date": "2025-01-10", "close": 6.1723, "volume": 2334727.0}, {"date": "2025-01-13", "close": 5.9519, "volume": 2224908.0}, {"date": "2025-01-14", "close": 5.5611, "volume": 1118341.0}, {"date": "2025-01-15", "close": 5.7916, "volume": 1456969.0}, {"date": "2025-01-16", "close": 6.1623, "volume": 1694464.0}, {"date": "2025-01-17", "close": 5.8918, "volume": 1653994.0}, {"date": "2025-01-21", "close": 6.012, "volume": 2207614.0}, {"date": "2025-01-22", "close": 6.9439, "volume": 5248454.0}, {"date": "2025-01-23", "close": 7.014, "volume": 4405799.0}, {"date": "2025-01-24", "close": 7.7254, "volume": 5269016.0}, {"date": "2025-01-27", "close": 7.1242, "volume": 4407898.0}, {"date": "2025-01-28", "close": 7.6052, "volume": 2713475.0}, {"date": "2025-01-29", "close": 7.2946, "volume": 2185703.0}, {"date": "2025-01-30", "close": 8.3367, "volume": 3261404.0}, {"date": "2025-01-31", "close": 8.3066, "volume": 3851196.0}, {"date": "2025-02-03", "close": 7.2745, "volume": 6455852.0}, {"date": "2025-02-04", "close": 9.6994, "volume": 9688260.0}, {"date": "2025-02-05", "close": 9.2385, "volume": 5651276.0}, {"date": "2025-02-06", "close": 8.9579, "volume": 4082189.0}, {"date": "2025-02-07", "close": 8.7876, "volume": 3107025.0}, {"date": "2025-02-10", "close": 8.6974, "volume": 2345578.0}, {"date": "2025-02-11", "close": 9.2785, "volume": 4063082.0}, {"date": "2025-02-12", "close": 8.497, "volume": 2912662.0}, {"date": "2025-02-13", "close": 8.2465, "volume": 2575543.0}, {"date": "2025-02-14", "close": 8.8677, "volume": 2650882.0}, {"date": "2025-02-18", "close": 8.9379, "volume": 2721283.0}, {"date": "2025-02-19", "close": 8.6072, "volume": 1936710.0}, {"date": "2025-02-20", "close": 8.6072, "volume": 2348485.0}, {"date": "2025-02-21", "close": 7.6553, "volume": 3133193.0}, {"date": "2025-02-24", "close": 6.9339, "volume": 4563218.0}, {"date": "2025-02-25", "close": 7.4449, "volume": 6056029.0}, {"date": "2025-02-26", "close": 6.7635, "volume": 4141669.0}, {"date": "2025-02-27", "close": 6.3928, "volume": 3512843.0}, {"date": "2025-02-28", "close": 6.4028, "volume": 4028888.0}, {"date": "2025-03-03", "close": 6.012, "volume": 2836900.0}, {"date": "2025-03-04", "close": 5.9118, "volume": 2734623.0}, {"date": "2025-03-05", "close": 5.6914, "volume": 2489933.0}, {"date": "2025-03-06", "close": 5.5511, "volume": 1968576.0}, {"date": "2025-03-07", "close": 6.1523, "volume": 3350376.0}, {"date": "2025-03-10", "close": 5.4108, "volume": 2955393.0}, {"date": "2025-03-11", "close": 5.3707, "volume": 2997618.0}, {"date": "2025-03-12", "close": 5.3307, "volume": 2182820.0}, {"date": "2025-03-13", "close": 5.0501, "volume": 2888756.0}, {"date": "2025-03-14", "close": 5.6313, "volume": 3350193.0}, {"date": "2025-03-17", "close": 5.6713, "volume": 2996824.0}, {"date": "2025-03-18", "close": 5.0902, "volume": 3509921.0}, {"date": "2025-03-19", "close": 5.0902, "volume": 2587400.0}, {"date": "2025-03-20", "close": 5.0301, "volume": 2620908.0}, {"date": "2025-03-21", "close": 5.1503, "volume": 3091945.0}, {"date": "2025-03-24", "close": 5.1603, "volume": 4150689.0}, {"date": "2025-03-25", "close": 4.8397, "volume": 3705248.0}, {"date": "2025-03-26", "close": 5.3707, "volume": 5248193.0}, {"date": "2025-03-27", "close": 5.6012, "volume": 4171999.0}, {"date": "2025-03-28", "close": 5.3206, "volume": 4675318.0}, {"date": "2025-03-31", "close": 5.8116, "volume": 5043260.0}, {"date": "2025-04-01", "close": 5.0401, "volume": 3970331.0}, {"date": "2025-04-02", "close": 5.0401, "volume": 2612815.0}, {"date": "2025-04-03", "close": 4.1282, "volume": 4753665.0}, {"date": "2025-04-04", "close": 3.9479, "volume": 3512278.0}, {"date": "2025-04-07", "close": 3.7976, "volume": 3556324.0}, {"date": "2025-04-08", "close": 3.6874, "volume": 4140871.0}, {"date": "2025-04-09", "close": 4.4589, "volume": 3581243.0}, {"date": "2025-04-10", "close": 4.2585, "volume": 2390632.0}, {"date": "2025-04-11", "close": 3.8978, "volume": 2467673.0}, {"date": "2025-04-14", "close": 3.8377, "volume": 1587687.0}, {"date": "2025-04-15", "close": 3.7575, "volume": 2033259.0}, {"date": "2025-04-16", "close": 3.6974, "volume": 2248878.0}, {"date": "2025-04-17", "close": 4.0982, "volume": 3691108.0}, {"date": "2025-04-21", "close": 3.9078, "volume": 1625805.0}, {"date": "2025-04-22", "close": 4.008, "volume": 2075811.0}, {"date": "2025-04-23", "close": 4.1082, "volume": 1480051.0}, {"date": "2025-04-24", "close": 4.2184, "volume": 1679515.0}, {"date": "2025-04-25", "close": 4.1082, "volume": 1306456.0}, {"date": "2025-04-28", "close": 4.1884, "volume": 4109455.0}, {"date": "2025-04-29", "close": 4.1583, "volume": 6930451.0}, {"date": "2025-04-30", "close": 4.0781, "volume": 3229362.0}, {"date": "2025-05-01", "close": 3.8276, "volume": 3495243.0}, {"date": "2025-05-02", "close": 4.008, "volume": 3010339.0}, {"date": "2025-05-05", "close": 3.8477, "volume": 2365158.0}, {"date": "2025-05-06", "close": 3.7575, "volume": 1801908.0}, {"date": "2025-05-07", "close": 3.8276, "volume": 1014660.0}, {"date": "2025-05-08", "close": 4.3988, "volume": 2861438.0}, {"date": "2025-05-09", "close": 4.5691, "volume": 2138661.0}, {"date": "2025-05-12", "close": 5.02, "volume": 3115147.0}, {"date": "2025-05-13", "close": 5.1703, "volume": 2434033.0}, {"date": "2025-05-14", "close": 5.6012, "volume": 3934666.0}, {"date": "2025-05-15", "close": 6.1523, "volume": 4301447.0}, {"date": "2025-05-16", "close": 6.7335, "volume": 4261226.0}, {"date": "2025-05-19", "close": 6.7234, "volume": 2447527.0}, {"date": "2025-05-20", "close": 6.6533, "volume": 2623503.0}, {"date": "2025-05-21", "close": 6.1623, "volume": 2614179.0}, {"date": "2025-05-22", "close": 5.9118, "volume": 2879638.0}, {"date": "2025-05-23", "close": 5.6613, "volume": 1850567.0}, {"date": "2025-05-27", "close": 6.6132, "volume": 3418099.0}, {"date": "2025-05-28", "close": 6.6633, "volume": 2925316.0}, {"date": "2025-05-29", "close": 6.6232, "volume": 3134868.0}, {"date": "2025-05-30", "close": 6.4228, "volume": 2364425.0}, {"date": "2025-06-02", "close": 6.1423, "volume": 2219759.0}, {"date": "2025-06-03", "close": 6.3327, "volume": 2670264.0}, {"date": "2025-06-04", "close": 6.4228, "volume": 2811534.0}, {"date": "2025-06-05", "close": 6.6934, "volume": 5713491.0}, {"date": "2025-06-06", "close": 6.4729, "volume": 2792501.0}, {"date": "2025-06-09", "close": 6.6433, "volume": 2990406.0}, {"date": "2025-06-10", "close": 6.7134, "volume": 1500614.0}, {"date": "2025-06-11", "close": 6.9539, "volume": 2713930.0}, {"date": "2025-06-12", "close": 6.8337, "volume": 1972582.0}, {"date": "2025-06-13", "close": 6.513, "volume": 1223895.0}, {"date": "2025-06-16", "close": 6.4529, "volume": 2271486.0}, {"date": "2025-06-17", "close": 6.2224, "volume": 1359514.0}, {"date": "2025-06-18", "close": 6.1723, "volume": 1593145.0}, {"date": "2025-06-20", "close": 6.0321, "volume": 2934036.0}, {"date": "2025-06-23", "close": 6.0521, "volume": 1993186.0}, {"date": "2025-06-24", "close": 6.3026, "volume": 2038328.0}, {"date": "2025-06-25", "close": 6.3327, "volume": 1243962.0}, {"date": "2025-06-26", "close": 7.2745, "volume": 4523538.0}, {"date": "2025-06-27", "close": 6.6834, "volume": 4111750.0}, {"date": "2025-06-30", "close": 6.8938, "volume": 2570405.0}, {"date": "2025-07-01", "close": 7.1844, "volume": 4467462.0}, {"date": "2025-07-02", "close": 7.6453, "volume": 2623327.0}, {"date": "2025-07-03", "close": 7.5451, "volume": 1956398.0}, {"date": "2025-07-07", "close": 7.4649, "volume": 2591179.0}, {"date": "2025-07-08", "close": 8.2365, "volume": 4633348.0}, {"date": "2025-07-09", "close": 7.9559, "volume": 2409527.0}, {"date": "2025-07-10", "close": 8.0862, "volume": 1739283.0}, {"date": "2025-07-11", "close": 7.7956, "volume": 1634961.0}, {"date": "2025-07-14", "close": 7.5852, "volume": 2451977.0}, {"date": "2025-07-15", "close": 7.024, "volume": 2308221.0}, {"date": "2025-07-16", "close": 7.3547, "volume": 2598706.0}, {"date": "2025-07-17", "close": 8.1763, "volume": 3097795.0}, {"date": "2025-07-18", "close": 8.8677, "volume": 4935865.0}, {"date": "2025-07-21", "close": 10.8617, "volume": 9464056.0}, {"date": "2025-07-22", "close": 10.6513, "volume": 5801384.0}, {"date": "2025-07-23", "close": 11.3527, "volume": 6368492.0}, {"date": "2025-07-24", "close": 10.8116, "volume": 2860818.0}, {"date": "2025-07-25", "close": 10.1102, "volume": 2937119.0}, {"date": "2025-07-28", "close": 10.3206, "volume": 3748255.0}, {"date": "2025-07-29", "close": 9.6793, "volume": 5984857.0}, {"date": "2025-07-30", "close": 9.1483, "volume": 3745632.0}, {"date": "2025-07-31", "close": 8.9679, "volume": 4508817.0}, {"date": "2025-08-01", "close": 8.1763, "volume": 3841906.0}, {"date": "2025-08-04", "close": 7.986, "volume": 2752389.0}, {"date": "2025-08-05", "close": 8.6773, "volume": 3133396.0}, {"date": "2025-08-06", "close": 8.4369, "volume": 1740633.0}, {"date": "2025-08-07", "close": 8.2665, "volume": 1690497.0}, {"date": "2025-08-08", "close": 7.9459, "volume": 2044896.0}, {"date": "2025-08-11", "close": 8.527, "volume": 2335899.0}, {"date": "2025-08-12", "close": 9.0481, "volume": 3847890.0}, {"date": "2025-08-13", "close": 9.1783, "volume": 3128800.0}, {"date": "2025-08-14", "close": 9.0681, "volume": 2023362.0}, {"date": "2025-08-15", "close": 8.8677, "volume": 2152126.0}, {"date": "2025-08-18", "close": 9.1483, "volume": 2317571.0}, {"date": "2025-08-19", "close": 9.3286, "volume": 3019590.0}, {"date": "2025-08-20", "close": 8.9178, "volume": 1576396.0}, {"date": "2025-08-21", "close": 9.6693, "volume": 3439269.0}, {"date": "2025-08-22", "close": 9.7194, "volume": 3048467.0}, {"date": "2025-08-25", "close": 9.4789, "volume": 2706250.0}, {"date": "2025-08-26", "close": 9.529, "volume": 2811113.0}, {"date": "2025-08-27", "close": 9.1383, "volume": 2063688.0}, {"date": "2025-08-28", "close": 9.4589, "volume": 2067920.0}, {"date": "2025-08-29", "close": 9.028, "volume": 1880416.0}, {"date": "2025-09-02", "close": 8.1563, "volume": 2941426.0}, {"date": "2025-09-03", "close": 8.5671, "volume": 2346746.0}, {"date": "2025-09-04", "close": 8.7775, "volume": 1069851.0}, {"date": "2025-09-05", "close": 9.8998, "volume": 3087890.0}, {"date": "2025-09-08", "close": 10.3807, "volume": 3395535.0}, {"date": "2025-09-09", "close": 11.1322, "volume": 5074167.0}, {"date": "2025-09-10", "close": 10.3407, "volume": 2479355.0}, {"date": "2025-09-11", "close": 10.5912, "volume": 2282665.0}, {"date": "2025-09-12", "close": 10.4108, "volume": 2277379.0}, {"date": "2025-09-15", "close": 10.2805, "volume": 2287596.0}, {"date": "2025-09-16", "close": 9.8296, "volume": 1882650.0}, {"date": "2025-09-17", "close": 9.8296, "volume": 1750669.0}, {"date": "2025-09-18", "close": 9.7795, "volume": 2007045.0}, {"date": "2025-09-19", "close": 9.5391, "volume": 2380292.0}, {"date": "2025-09-22", "close": 9.3988, "volume": 2564874.0}, {"date": "2025-09-23", "close": 9.018, "volume": 1939840.0}, {"date": "2025-09-24", "close": 9.1984, "volume": 1307712.0}, {"date": "2025-09-25", "close": 9.1182, "volume": 2749703.0}, {"date": "2025-09-26", "close": 9.4188, "volume": 1482631.0}, {"date": "2025-09-29", "close": 9.2485, "volume": 1519975.0}, {"date": "2025-09-30", "close": 9.8096, "volume": 2295144.0}, {"date": "2025-10-01", "close": 10.01, "volume": 2830739.0}, {"date": "2025-10-02", "close": 11.75, "volume": 6213395.0}, {"date": "2025-10-03", "close": 12.02, "volume": 4373083.0}, {"date": "2025-10-06", "close": 12.11, "volume": 2944742.0}, {"date": "2025-10-07", "close": 11.03, "volume": 2710828.0}, {"date": "2025-10-08", "close": 11.14, "volume": 1612977.0}, {"date": "2025-10-09", "close": 10.14, "volume": 1743098.0}, {"date": "2025-10-10", "close": 8.76, "volume": 2927064.0}, {"date": "2025-10-13", "close": 8.65, "volume": 2545682.0}, {"date": "2025-10-14", "close": 9.03, "volume": 2390155.0}, {"date": "2025-10-15", "close": 8.28, "volume": 2714681.0}, {"date": "2025-10-16", "close": 7.95, "volume": 2586378.0}, {"date": "2025-10-17", "close": 7.87, "volume": 2193185.0}, {"date": "2025-10-20", "close": 8.53, "volume": 2592326.0}, {"date": "2025-10-21", "close": 8.38, "volume": 1605396.0}, {"date": "2025-10-22", "close": 8.24, "volume": 1356281.0}, {"date": "2025-10-23", "close": 8.41, "volume": 1732939.0}, {"date": "2025-10-24", "close": 8.57, "volume": 2015686.0}, {"date": "2025-10-27", "close": 8.6, "volume": 4890629.0}, {"date": "2025-10-28", "close": 8.39, "volume": 3407052.0}, {"date": "2025-10-29", "close": 8.19, "volume": 1669774.0}, {"date": "2025-10-30", "close": 7.65, "volume": 1792332.0}, {"date": "2025-10-31", "close": 7.71, "volume": 1977552.0}, {"date": "2025-11-03", "close": 7.63, "volume": 1911367.0}, {"date": "2025-11-04", "close": 7.39, "volume": 1266612.0}, {"date": "2025-11-05", "close": 7.39, "volume": 1588687.0}, {"date": "2025-11-06", "close": 6.73, "volume": 2381590.0}, {"date": "2025-11-07", "close": 6.99, "volume": 1417406.0}, {"date": "2025-11-10", "close": 7.13, "volume": 1398550.0}, {"date": "2025-11-11", "close": 7.14, "volume": 1173960.0}, {"date": "2025-11-12", "close": 6.76, "volume": 2306194.0}, {"date": "2025-11-13", "close": 6.37, "volume": 1826365.0}, {"date": "2025-11-14", "close": 6.03, "volume": 2333886.0}, {"date": "2025-11-17", "close": 5.78, "volume": 2352997.0}, {"date": "2025-11-18", "close": 5.9, "volume": 2181040.0}, {"date": "2025-11-19", "close": 5.72, "volume": 1916425.0}, {"date": "2025-11-20", "close": 5.55, "volume": 1889176.0}, {"date": "2025-11-21", "close": 5.56, "volume": 2822477.0}, {"date": "2025-11-24", "close": 5.63, "volume": 1749996.0}, {"date": "2025-11-25", "close": 5.68, "volume": 1988917.0}, {"date": "2025-11-26", "close": 5.84, "volume": 1812312.0}, {"date": "2025-11-28", "close": 6.02, "volume": 1326459.0}, {"date": "2025-12-01", "close": 5.82, "volume": 1641992.0}, {"date": "2025-12-02", "close": 5.99, "volume": 1650490.0}, {"date": "2025-12-03", "close": 6.59, "volume": 2107543.0}, {"date": "2025-12-04", "close": 6.53, "volume": 1789845.0}, {"date": "2025-12-05", "close": 6.32, "volume": 1545596.0}, {"date": "2025-12-08", "close": 6.03, "volume": 1697070.0}, {"date": "2025-12-09", "close": 6.11, "volume": 2468013.0}, {"date": "2025-12-10", "close": 6.41, "volume": 2168568.0}, {"date": "2025-12-11", "close": 6.39, "volume": 1183268.0}, {"date": "2025-12-12", "close": 6.33, "volume": 1683981.0}, {"date": "2025-12-15", "close": 6.25, "volume": 1699850.0}, {"date": "2025-12-16", "close": 6.46, "volume": 1504730.0}, {"date": "2025-12-17", "close": 6.2, "volume": 1713541.0}, {"date": "2025-12-18", "close": 6.17, "volume": 1425599.0}, {"date": "2025-12-19", "close": 6.02, "volume": 3589981.0}, {"date": "2025-12-22", "close": 5.77, "volume": 1827486.0}, {"date": "2025-12-23", "close": 5.67, "volume": 1744039.0}, {"date": "2025-12-24", "close": 5.6, "volume": 611270.0}, {"date": "2025-12-26", "close": 5.65, "volume": 1317113.0}, {"date": "2025-12-29", "close": 5.48, "volume": 1526273.0}, {"date": "2025-12-30", "close": 5.49, "volume": 2219353.0}, {"date": "2025-12-31", "close": 5.46, "volume": 1940542.0}, {"date": "2026-01-02", "close": 5.91, "volume": 2154238.0}, {"date": "2026-01-05", "close": 6.25, "volume": 3205946.0}, {"date": "2026-01-06", "close": 6.28, "volume": 2385107.0}, {"date": "2026-01-07", "close": 5.97, "volume": 1777454.0}, {"date": "2026-01-08", "close": 6.7, "volume": 4068927.0}, {"date": "2026-01-09", "close": 6.85, "volume": 2260817.0}, {"date": "2026-01-12", "close": 6.6, "volume": 1568023.0}, {"date": "2026-01-13", "close": 6.67, "volume": 2100292.0}, {"date": "2026-01-14", "close": 6.82, "volume": 1506644.0}, {"date": "2026-01-15", "close": 7.2, "volume": 1935776.0}, {"date": "2026-01-16", "close": 7.26, "volume": 1513611.0}, {"date": "2026-01-20", "close": 6.97, "volume": 1771037.0}, {"date": "2026-01-21", "close": 7.03, "volume": 1310584.0}, {"date": "2026-01-22", "close": 7.42, "volume": 2874226.0}, {"date": "2026-01-23", "close": 6.87, "volume": 1862366.0}, {"date": "2026-01-26", "close": 6.81, "volume": 1218369.0}, {"date": "2026-01-27", "close": 6.64, "volume": 1343278.0}, {"date": "2026-01-28", "close": 6.52, "volume": 1668841.0}, {"date": "2026-01-29", "close": 6.29, "volume": 1246089.0}, {"date": "2026-01-30", "close": 5.91, "volume": 1892746.0}, {"date": "2026-02-02", "close": 6.13, "volume": 1898335.0}, {"date": "2026-02-03", "close": 5.98, "volume": 2171240.0}, {"date": "2026-02-04", "close": 5.62, "volume": 2005377.0}, {"date": "2026-02-05", "close": 5.16, "volume": 1990104.0}, {"date": "2026-02-06", "close": 5.47, "volume": 1854212.0}, {"date": "2026-02-09", "close": 5.52, "volume": 1689004.0}, {"date": "2026-02-10", "close": 5.39, "volume": 2550244.0}, {"date": "2026-02-11", "close": 5.22, "volume": 1677354.0}, {"date": "2026-02-12", "close": 4.87, "volume": 2308309.0}, {"date": "2026-02-13", "close": 4.99, "volume": 1529110.0}, {"date": "2026-02-17", "close": 4.99, "volume": 1208914.0}, {"date": "2026-02-18", "close": 5.04, "volume": 1548407.0}, {"date": "2026-02-19", "close": 5.16, "volume": 1172472.0}, {"date": "2026-02-20", "close": 5.23, "volume": 2239684.0}, {"date": "2026-02-23", "close": 5.07, "volume": 1875565.0}, {"date": "2026-02-24", "close": 5.5, "volume": 4297440.0}, {"date": "2026-02-25", "close": 5.72, "volume": 2814504.0}, {"date": "2026-02-26", "close": 5.6, "volume": 1902757.0}, {"date": "2026-02-27", "close": 5.33, "volume": 1714340.0}, {"date": "2026-03-02", "close": 5.18, "volume": 1171470.0}, {"date": "2026-03-03", "close": 5.06, "volume": 2152607.0}, {"date": "2026-03-04", "close": 5.09, "volume": 1139435.0}, {"date": "2026-03-05", "close": 5.21, "volume": 1449495.0}, {"date": "2026-03-06", "close": 5.01, "volume": 1404650.0}, {"date": "2026-03-09", "close": 5.09, "volume": 1830604.0}, {"date": "2026-03-10", "close": 4.91, "volume": 1618510.0}, {"date": "2026-03-11", "close": 4.87, "volume": 1807367.0}, {"date": "2026-03-12", "close": 4.6, "volume": 2515906.0}, {"date": "2026-03-13", "close": 4.9, "volume": 1904255.0}, {"date": "2026-03-16", "close": 4.86, "volume": 1232782.0}, {"date": "2026-03-17", "close": 4.95, "volume": 932898.0}, {"date": "2026-03-18", "close": 4.88, "volume": 1693206.0}, {"date": "2026-03-19", "close": 4.78, "volume": 1468743.0}, {"date": "2026-03-20", "close": 4.67, "volume": 1131554.0}, {"date": "2026-03-23", "close": 4.8, "volume": 1699508.0}, {"date": "2026-03-24", "close": 4.67, "volume": 1045944.0}, {"date": "2026-03-25", "close": 4.8, "volume": 1040019.0}, {"date": "2026-03-26", "close": 4.59, "volume": 1085236.0}, {"date": "2026-03-27", "close": 4.37, "volume": 2055286.0}, {"date": "2026-03-30", "close": 4.37, "volume": 1751837.0}, {"date": "2026-03-31", "close": 4.64, "volume": 1100014.0}, {"date": "2026-04-01", "close": 4.66, "volume": 860475.0}, {"date": "2026-04-02", "close": 4.62, "volume": 2003518.0}, {"date": "2026-04-06", "close": 4.67, "volume": 1830677.0}, {"date": "2026-04-07", "close": 4.35, "volume": 2148095.0}, {"date": "2026-04-08", "close": 4.82, "volume": 2757043.0}, {"date": "2026-04-09", "close": 4.78, "volume": 2073839.0}, {"date": "2026-04-10", "close": 4.69, "volume": 1326255.0}, {"date": "2026-04-13", "close": 4.63, "volume": 1462914.0}, {"date": "2026-04-14", "close": 4.93, "volume": 1724645.0}, {"date": "2026-04-15", "close": 5.28, "volume": 3119145.0}, {"date": "2026-04-16", "close": 5.21, "volume": 1397123.0}, {"date": "2026-04-17", "close": 5.74, "volume": 3003052.0}, {"date": "2026-04-20", "close": 6.14, "volume": 1983445.0}, {"date": "2026-04-21", "close": 5.9, "volume": 1500875.0}, {"date": "2026-04-22", "close": 5.98, "volume": 1377041.0}, {"date": "2026-04-23", "close": 5.52, "volume": 1460952.0}, {"date": "2026-04-24", "close": 5.61, "volume": 1031487.0}, {"date": "2026-04-27", "close": 5.34, "volume": 13622480.0}, {"date": "2026-04-28", "close": 4.74, "volume": 43075210.0}, {"date": "2026-04-29", "close": 4.82, "volume": 6585340.0}, {"date": "2026-04-30", "close": 4.9, "volume": 3489195.0}, {"date": "2026-05-01", "close": 5.44, "volume": 5877443.0}, {"date": "2026-05-04", "close": 5.2, "volume": 2591060.0}, {"date": "2026-05-05", "close": 4.98, "volume": 2810466.0}, {"date": "2026-05-06", "close": 5.28, "volume": 2366483.0}, {"date": "2026-05-07", "close": 5.36, "volume": 1990543.0}, {"date": "2026-05-08", "close": 5.3, "volume": 1655745.0}, {"date": "2026-05-11", "close": 4.9, "volume": 2361133.0}, {"date": "2026-05-12", "close": 4.69, "volume": 2398534.0}, {"date": "2026-05-13", "close": 4.73, "volume": 1820899.0}, {"date": "2026-05-14", "close": 4.69, "volume": 1904419.0}, {"date": "2026-05-15", "close": 4.57, "volume": 1879121.0}, {"date": "2026-05-18", "close": 4.62, "volume": 2560736.0}, {"date": "2026-05-19", "close": 4.58, "volume": 2005471.0}, {"date": "2026-05-20", "close": 5.26, "volume": 4829793.0}, {"date": "2026-05-21", "close": 5.73, "volume": 3197202.0}, {"date": "2026-05-22", "close": 5.6, "volume": 1765353.0}, {"date": "2026-05-26", "close": 5.98, "volume": 2507056.0}, {"date": "2026-05-27", "close": 6.4, "volume": 3438356.0}, {"date": "2026-05-28", "close": 6.42, "volume": 1895737.0}, {"date": "2026-05-29", "close": 6.13, "volume": 4093767.0}, {"date": "2026-06-01", "close": 6.31, "volume": 3926362.0}, {"date": "2026-06-02", "close": 6.47, "volume": 2403583.0}, {"date": "2026-06-03", "close": 6.19, "volume": 1732887.0}, {"date": "2026-06-04", "close": 6.23, "volume": 1281095.0}, {"date": "2026-06-05", "close": 5.84, "volume": 2044501.0}, {"date": "2026-06-08", "close": 5.48, "volume": 1632152.0}, {"date": "2026-06-09", "close": 5.82, "volume": 4386632.0}, {"date": "2026-06-10", "close": 5.55, "volume": 1695439.0}, {"date": "2026-06-11", "close": 5.96, "volume": 1934997.0}, {"date": "2026-06-12", "close": 5.88, "volume": 1237715.0}, {"date": "2026-06-15", "close": 6.1, "volume": 3482977.0}, {"date": "2026-06-16", "close": 6.02, "volume": 2057021.0}, {"date": "2026-06-17", "close": 5.66, "volume": 5183181.0}, {"date": "2026-06-18", "close": 5.93, "volume": 3439293.0}, {"date": "2026-06-22", "close": 5.83, "volume": 2644439.0}, {"date": "2026-06-23", "close": 6.61, "volume": 4401992.0}, {"date": "2026-06-24", "close": 6.7, "volume": 3730931.0}, {"date": "2026-06-25", "close": 6.31, "volume": 2439547.0}, {"date": "2026-06-26", "close": 6.29, "volume": 4292369.0}, {"date": "2026-06-29", "close": 6.01, "volume": 2607792.0}, {"date": "2026-06-30", "close": 5.79, "volume": 2942933.0}, {"date": "2026-07-01", "close": 6.22, "volume": 4786179.0}, {"date": "2026-07-02", "close": 5.83, "volume": 3727462.0}, {"date": "2026-07-06", "close": 5.56, "volume": 2569480.0}, {"date": "2026-07-07", "close": 5.57, "volume": 1549921.0}, {"date": "2026-07-08", "close": 5.37, "volume": 1823468.0}, {"date": "2026-07-09", "close": 5.49, "volume": 3074201.0}, {"date": "2026-07-10", "close": 5.24, "volume": 2211280.0}, {"date": "2026-07-13", "close": 5.02, "volume": 2612382.0}, {"date": "2026-07-14", "close": 5.15, "volume": 1796662.0}, {"date": "2026-07-15", "close": 5.35, "volume": 1604271.0}, {"date": "2026-07-16", "close": 5.18, "volume": 1095188.0}, {"date": "2026-07-17", "close": 5.03, "volume": 1924100.0}, {"date": "2026-07-20", "close": 5.01, "volume": 1525017.0}, {"date": "2026-07-21", "close": 5.2, "volume": 2026965.0}, {"date": "2026-07-22", "close": 5.15, "volume": 1448677.0}, {"date": "2026-07-23", "close": 4.94, "volume": 2379670.0}, {"date": "2026-07-24", "close": 4.96, "volume": 1587350.0}, {"date": "2026-07-27", "close": 5.37, "volume": 1584406.0}, {"date": "2026-07-28", "close": 5.28, "volume": 1903701.0}, {"date": "2026-07-29", "close": 5.03, "volume": 2014742.0}, {"date": "2026-07-30", "close": 4.95, "volume": 1517289.0}, {"date": "2026-07-31", "close": 5.05, "volume": 1759497.0}, {"date": "2026-08-03", "close": 5.32, "volume": 2038258.0}, {"date": "2026-08-04", "close": 5.56, "volume": 3497118.0}, {"date": "2026-08-05", "close": 4.62, "volume": 8858582.0}, {"date": "2026-08-06", "close": 4.5, "volume": 4313658.0}, {"date": "2026-08-07", "close": 4.64, "volume": 2875717.0}, {"date": "2026-08-10", "close": 4.44, "volume": 3004051.0}, {"date": "2026-08-11", "close": 4.27, "volume": 2356026.0}], "refreshing": true}