{"ticker": "BILI", "overview": {"cik": "1723690", "ticker": "BILI", "name": "Bilibili Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "sic": "7374", "announcements": [{"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395004", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395003", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395001", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "FORM 6-K", "accession": "0001193125-26-393066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-10", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-013743", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-09", "title": "FORM 6-K", "accession": "0001193125-26-385939", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001193125-26-384281", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001193125-26-383611", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001193125-26-381021", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "FORM 6-K", "accession": "0001193125-26-371261", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-012374", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000056", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001193125-26-339028", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "FORM 6-K", "accession": "0001193125-26-297986", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001193125-26-290468", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "FORM 6-K", "accession": "0001193125-26-285458", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001193125-26-280222", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "FORM 6-K", "accession": "0001193125-26-274115", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001193125-26-258293", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6-K", "accession": "0001193125-26-229680", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001193125-26-213353", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001193125-26-186896", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000017", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001193125-26-158009", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001193125-26-158001", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BILI", "has_prices": true, "as_of": "2026-10-30", "last": 12.68, "prev_close": 12.87, "change": -0.1899999999999995, "change_pct": -0.014763014763014726, "session_volume": 2581369.0, "vwap_5": 12.968305535670199, "vwap_20": 14.023284097548535, "vwap_60": 15.37633090323857, "vwap_250": 21.55703242635097, "high_52w": 35.92, "low_52w": 12.68, "avg_volume_20": 2653134.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-395004", "src": "INSIDERS", "ticker": "BILI", "cik": "1723690", "company": "Bilibili Inc.", "company_raw": "Bilibili Inc.", "who": "Xin Fan", "who_key": "Fan Xin", "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": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "CFO files routine paperwork on BILI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1978952/000119312526395004/0001193125-26-395004-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68566}, {"id": "0001193125-26-395003", "src": "INSIDERS", "ticker": "BILI", "cik": "1723690", "company": "Bilibili Inc.", "company_raw": "Bilibili Inc.", "who": "Rui Chen", "who_key": "Chen Rui", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "CEO files routine paperwork on BILI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1765369/000119312526395003/0001193125-26-395003-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68566}, {"id": "13DG-0000950103-26-013743", "src": "13DG", "ticker": "BILI", "cik": "1723690", "company": "Bilibili Inc.", "company_raw": "Bilibili Inc.", "who": "Bilibili Inc.", "who_key": "Bilibili 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": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Bilibili Inc. moves to a 0.8% passive stake in BILI", "source_url": "https://www.sec.gov/Archives/edgar/data/1723690/0000950103-26-013743-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77206}, {"id": "13DG-0000950103-26-012374", "src": "13DG", "ticker": "BILI", "cik": "1723690", "company": "Bilibili Inc.", "company_raw": "Bilibili Inc.", "who": "Bilibili Inc.", "who_key": "Bilibili 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": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Bilibili Inc. moves to a 8.6% passive stake in BILI", "source_url": "https://www.sec.gov/Archives/edgar/data/1723690/0000950103-26-012374-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001374170-26-000056", "src": "13DG", "ticker": "BILI", "cik": "1723690", "company": "Bilibili Inc.", "company_raw": "Bilibili Inc.", "who": "Bilibili Inc.", "who_key": "Bilibili 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": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Bilibili Inc. moves to a 6.7958% passive stake in BILI", "source_url": "https://www.sec.gov/Archives/edgar/data/1723690/0001374170-26-000056-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0001374170-26-000017", "src": "13DG", "ticker": "BILI", "cik": "1723690", "company": "Bilibili Inc.", "company_raw": "Bilibili Inc.", "who": "Bilibili Inc.", "who_key": "Bilibili 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": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Bilibili Inc. crosses 5% of BILI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1723690/0001374170-26-000017-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}], "recent_buys": [], "institutional": [{"id": "13DG-0000950103-26-013743", "src": "13DG", "ticker": "BILI", "cik": "1723690", "company": "Bilibili Inc.", "company_raw": "Bilibili Inc.", "who": "Bilibili Inc.", "who_key": "Bilibili 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": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Bilibili Inc. moves to a 0.8% passive stake in BILI", "source_url": "https://www.sec.gov/Archives/edgar/data/1723690/0000950103-26-013743-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77206}, {"id": "13DG-0000950103-26-012374", "src": "13DG", "ticker": "BILI", "cik": "1723690", "company": "Bilibili Inc.", "company_raw": "Bilibili Inc.", "who": "Bilibili Inc.", "who_key": "Bilibili 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": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Bilibili Inc. moves to a 8.6% passive stake in BILI", "source_url": "https://www.sec.gov/Archives/edgar/data/1723690/0000950103-26-012374-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001374170-26-000056", "src": "13DG", "ticker": "BILI", "cik": "1723690", "company": "Bilibili Inc.", "company_raw": "Bilibili Inc.", "who": "Bilibili Inc.", "who_key": "Bilibili 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": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Bilibili Inc. moves to a 6.7958% passive stake in BILI", "source_url": "https://www.sec.gov/Archives/edgar/data/1723690/0001374170-26-000056-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0001374170-26-000017", "src": "13DG", "ticker": "BILI", "cik": "1723690", "company": "Bilibili Inc.", "company_raw": "Bilibili Inc.", "who": "Bilibili Inc.", "who_key": "Bilibili 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": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Bilibili Inc. crosses 5% of BILI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1723690/0001374170-26-000017-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bilibili Inc. - American Depositary Shares", "new_value": "Bilibili Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001723690", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001723690", "applied": 1, "detected_at": "2026-09-10T16:51:24.737466"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395004", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395003", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001193125-26-395001", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-16", "title": "FORM 6-K", "accession": "0001193125-26-393066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-10", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-013743", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-09", "title": "FORM 6-K", "accession": "0001193125-26-385939", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-08", "title": "FORM 6-K", "accession": "0001193125-26-384281", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-04", "title": "FORM 6-K", "accession": "0001193125-26-383611", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "FORM 6-K", "accession": "0001193125-26-381021", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "FORM 6-K", "accession": "0001193125-26-371261", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950103-26-012374", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000056", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "FORM 6-K", "accession": "0001193125-26-339028", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "FORM 6-K", "accession": "0001193125-26-297986", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-30", "title": "FORM 6-K", "accession": "0001193125-26-290468", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-26", "title": "FORM 6-K", "accession": "0001193125-26-285458", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-24", "title": "FORM 6-K", "accession": "0001193125-26-280222", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-17", "title": "FORM 6-K", "accession": "0001193125-26-274115", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-05", "title": "FORM 6-K", "accession": "0001193125-26-258293", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-19", "title": "FORM 6-K", "accession": "0001193125-26-229680", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001193125-26-213353", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-28", "title": "FORM 6-K", "accession": "0001193125-26-186896", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000017", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001193125-26-158009", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-16", "title": "FORM 6-K", "accession": "0001193125-26-158001", "price_sensitive": true}], "performance": {"ticker": "BILI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-03-28", "close": 11.24, "volume": 23906430.0}, {"date": "2018-03-29", "close": 11.0, "volume": 5860016.0}, {"date": "2018-04-02", "close": 11.0, "volume": 2771032.0}, {"date": "2018-04-03", "close": 10.91, "volume": 2508968.0}, {"date": "2018-04-04", "close": 10.97, "volume": 1498443.0}, {"date": "2018-04-05", "close": 10.98, "volume": 892803.0}, {"date": "2018-04-06", "close": 10.94, "volume": 684711.0}, {"date": "2018-04-09", "close": 11.1, "volume": 2648433.0}, {"date": "2018-04-10", "close": 11.5, "volume": 2198339.0}, {"date": "2018-04-11", "close": 11.48, "volume": 1490228.0}, {"date": "2018-04-12", "close": 11.62, "volume": 2075368.0}, {"date": "2018-04-13", "close": 11.4, "volume": 803948.0}, {"date": "2018-04-16", "close": 11.33, "volume": 562039.0}, {"date": "2018-04-17", "close": 11.32, "volume": 634987.0}, {"date": "2018-04-18", "close": 11.35, "volume": 582364.0}, {"date": "2018-04-19", "close": 11.35, "volume": 433048.0}, {"date": "2018-04-20", "close": 11.19, "volume": 625654.0}, {"date": "2018-04-23", "close": 11.19, "volume": 867778.0}, {"date": "2018-04-24", "close": 11.29, "volume": 1223314.0}, {"date": "2018-04-25", "close": 10.9, "volume": 1529286.0}, {"date": "2018-04-26", "close": 11.0, "volume": 343143.0}, {"date": "2018-04-27", "close": 10.61, "volume": 494985.0}, {"date": "2018-04-30", "close": 10.92, "volume": 1090884.0}, {"date": "2018-05-01", "close": 10.58, "volume": 581011.0}, {"date": "2018-05-02", "close": 10.26, "volume": 557941.0}, {"date": "2018-05-03", "close": 10.08, "volume": 844073.0}, {"date": "2018-05-04", "close": 9.99, "volume": 954543.0}, {"date": "2018-05-07", "close": 10.0, "volume": 877758.0}, {"date": "2018-05-08", "close": 10.27, "volume": 734028.0}, {"date": "2018-05-09", "close": 10.65, "volume": 1043568.0}, {"date": "2018-05-10", "close": 11.0, "volume": 1652192.0}, {"date": "2018-05-11", "close": 11.46, "volume": 3152184.0}, {"date": "2018-05-14", "close": 12.07, "volume": 1943347.0}, {"date": "2018-05-15", "close": 12.16, "volume": 1528751.0}, {"date": "2018-05-16", "close": 14.11, "volume": 3099404.0}, {"date": "2018-05-17", "close": 13.55, "volume": 4408628.0}, {"date": "2018-05-18", "close": 12.84, "volume": 2469241.0}, {"date": "2018-05-21", "close": 12.75, "volume": 3479780.0}, {"date": "2018-05-22", "close": 13.14, "volume": 2359833.0}, {"date": "2018-05-23", "close": 12.44, "volume": 6187708.0}, {"date": "2018-05-24", "close": 13.85, "volume": 16588840.0}, {"date": "2018-05-25", "close": 14.24, "volume": 3623485.0}, {"date": "2018-05-29", "close": 15.03, "volume": 4139421.0}, {"date": "2018-05-30", "close": 16.67, "volume": 6636104.0}, {"date": "2018-05-31", "close": 16.23, "volume": 10137550.0}, {"date": "2018-06-01", "close": 16.91, "volume": 4281912.0}, {"date": "2018-06-04", "close": 16.43, "volume": 5651471.0}, {"date": "2018-06-05", "close": 16.71, "volume": 4110011.0}, {"date": "2018-06-06", "close": 16.57, "volume": 2724638.0}, {"date": "2018-06-07", "close": 16.22, "volume": 1981511.0}, {"date": "2018-06-08", "close": 18.95, "volume": 10506420.0}, {"date": "2018-06-11", "close": 18.42, "volume": 11965240.0}, {"date": "2018-06-12", "close": 18.66, "volume": 7311235.0}, {"date": "2018-06-13", "close": 20.07, "volume": 10157420.0}, {"date": "2018-06-14", "close": 20.5, "volume": 19513070.0}, {"date": "2018-06-15", "close": 19.65, "volume": 14036180.0}, {"date": "2018-06-18", "close": 21.28, "volume": 10113220.0}, {"date": "2018-06-19", "close": 19.18, "volume": 10709040.0}, {"date": "2018-06-20", "close": 18.54, "volume": 8191934.0}, {"date": "2018-06-21", "close": 16.44, "volume": 13169130.0}, {"date": "2018-06-22", "close": 16.65, "volume": 8708439.0}, {"date": "2018-06-25", "close": 15.36, "volume": 8809419.0}, {"date": "2018-06-26", "close": 15.85, "volume": 7143393.0}, {"date": "2018-06-27", "close": 13.9, "volume": 9548093.0}, {"date": "2018-06-28", "close": 14.5, "volume": 7172453.0}, {"date": "2018-06-29", "close": 13.99, "volume": 6016376.0}, {"date": "2018-07-02", "close": 13.36, "volume": 7223127.0}, {"date": "2018-07-03", "close": 13.8, "volume": 3656360.0}, {"date": "2018-07-05", "close": 12.9, "volume": 6584914.0}, {"date": "2018-07-06", "close": 13.3, "volume": 6004483.0}, {"date": "2018-07-09", "close": 13.85, "volume": 9227883.0}, {"date": "2018-07-10", "close": 13.26, "volume": 6716425.0}, {"date": "2018-07-11", "close": 12.78, "volume": 7414106.0}, {"date": "2018-07-12", "close": 14.26, "volume": 11767120.0}, {"date": "2018-07-13", "close": 13.8, "volume": 9510929.0}, {"date": "2018-07-16", "close": 13.8, "volume": 8499596.0}, {"date": "2018-07-17", "close": 13.69, "volume": 6833044.0}, {"date": "2018-07-18", "close": 14.43, "volume": 10246500.0}, {"date": "2018-07-19", "close": 13.92, "volume": 10760230.0}, {"date": "2018-07-20", "close": 14.41, "volume": 6370814.0}, {"date": "2018-07-23", "close": 14.18, "volume": 4910580.0}, {"date": "2018-07-24", "close": 13.92, "volume": 6207061.0}, {"date": "2018-07-25", "close": 13.36, "volume": 9190283.0}, {"date": "2018-07-26", "close": 12.77, "volume": 6956976.0}, {"date": "2018-07-27", "close": 12.13, "volume": 6559638.0}, {"date": "2018-07-30", "close": 11.59, "volume": 6680309.0}, {"date": "2018-07-31", "close": 11.71, "volume": 3171845.0}, {"date": "2018-08-01", "close": 11.33, "volume": 3786287.0}, {"date": "2018-08-02", "close": 11.51, "volume": 6479340.0}, {"date": "2018-08-03", "close": 11.06, "volume": 2896500.0}, {"date": "2018-08-06", "close": 11.27, "volume": 3408430.0}, {"date": "2018-08-07", "close": 11.4, "volume": 2793539.0}, {"date": "2018-08-08", "close": 11.39, "volume": 1808285.0}, {"date": "2018-08-09", "close": 11.25, "volume": 1838143.0}, {"date": "2018-08-10", "close": 11.14, "volume": 2682515.0}, {"date": "2018-08-13", "close": 10.81, "volume": 2260173.0}, {"date": "2018-08-14", "close": 10.66, "volume": 5838974.0}, {"date": "2018-08-15", "close": 10.265, "volume": 10740360.0}, {"date": "2018-08-16", "close": 10.56, "volume": 5201687.0}, {"date": "2018-08-17", "close": 10.7, "volume": 2920047.0}, {"date": "2018-08-20", "close": 11.3, "volume": 5312829.0}, {"date": "2018-08-21", "close": 11.85, "volume": 5483798.0}, {"date": "2018-08-22", "close": 11.01, "volume": 4477652.0}, {"date": "2018-08-23", "close": 10.53, "volume": 4602688.0}, {"date": "2018-08-24", "close": 10.91, "volume": 3984791.0}, {"date": "2018-08-27", "close": 11.53, "volume": 9060561.0}, {"date": "2018-08-28", "close": 13.08, "volume": 19429500.0}, {"date": "2018-08-29", "close": 13.76, "volume": 9426685.0}, {"date": "2018-08-30", "close": 13.14, "volume": 8741846.0}, {"date": "2018-08-31", "close": 12.83, "volume": 3799817.0}, {"date": "2018-09-04", "close": 12.5, "volume": 3758033.0}, {"date": "2018-09-05", "close": 11.39, "volume": 5304723.0}, {"date": "2018-09-06", "close": 11.4, "volume": 2415637.0}, {"date": "2018-09-07", "close": 11.71, "volume": 2971282.0}, {"date": "2018-09-10", "close": 11.31, "volume": 2519817.0}, {"date": "2018-09-11", "close": 11.84, "volume": 3508961.0}, {"date": "2018-09-12", "close": 13.03, "volume": 9402756.0}, {"date": "2018-09-13", "close": 13.35, "volume": 6419933.0}, {"date": "2018-09-14", "close": 13.52, "volume": 3902910.0}, {"date": "2018-09-17", "close": 13.23, "volume": 3318491.0}, {"date": "2018-09-18", "close": 13.76, "volume": 3948740.0}, {"date": "2018-09-19", "close": 13.22, "volume": 2749222.0}, {"date": "2018-09-20", "close": 13.44, "volume": 2194207.0}, {"date": "2018-09-21", "close": 12.43, "volume": 5061550.0}, {"date": "2018-09-24", "close": 12.0, "volume": 5841412.0}, {"date": "2018-09-25", "close": 12.55, "volume": 3389895.0}, {"date": "2018-09-26", "close": 12.87, "volume": 4915870.0}, {"date": "2018-09-27", "close": 13.02, "volume": 2277261.0}, {"date": "2018-09-28", "close": 13.48, "volume": 4152093.0}, {"date": "2018-10-01", "close": 13.95, "volume": 3219835.0}, {"date": "2018-10-02", "close": 13.31, "volume": 4114295.0}, {"date": "2018-10-03", "close": 14.37, "volume": 18024630.0}, {"date": "2018-10-04", "close": 13.55, "volume": 6878985.0}, {"date": "2018-10-05", "close": 13.35, "volume": 4565524.0}, {"date": "2018-10-08", "close": 13.63, "volume": 3538185.0}, {"date": "2018-10-09", "close": 13.17, "volume": 2451486.0}, {"date": "2018-10-10", "close": 12.42, "volume": 3833731.0}, {"date": "2018-10-11", "close": 12.69, "volume": 3187148.0}, {"date": "2018-10-12", "close": 13.71, "volume": 4137043.0}, {"date": "2018-10-15", "close": 13.95, "volume": 3158288.0}, {"date": "2018-10-16", "close": 13.46, "volume": 4051748.0}, {"date": "2018-10-17", "close": 13.25, "volume": 2127740.0}, {"date": "2018-10-18", "close": 12.61, "volume": 3146735.0}, {"date": "2018-10-19", "close": 12.49, "volume": 1922276.0}, {"date": "2018-10-22", "close": 13.05, "volume": 3447654.0}, {"date": "2018-10-23", "close": 12.97, "volume": 1834347.0}, {"date": "2018-10-24", "close": 11.99, "volume": 3608571.0}, {"date": "2018-10-25", "close": 12.57, "volume": 2754566.0}, {"date": "2018-10-26", "close": 13.17, "volume": 2571269.0}, {"date": "2018-10-29", "close": 12.47, "volume": 2039436.0}, {"date": "2018-10-30", "close": 13.1, "volume": 2479072.0}, {"date": "2018-10-31", "close": 13.5, "volume": 8964853.0}, {"date": "2018-11-01", "close": 14.19, "volume": 12336880.0}, {"date": "2018-11-02", "close": 14.43, "volume": 5442342.0}, {"date": "2018-11-05", "close": 14.36, "volume": 1708118.0}, {"date": "2018-11-06", "close": 14.91, "volume": 4473784.0}, {"date": "2018-11-07", "close": 15.15, "volume": 2008625.0}, {"date": "2018-11-08", "close": 14.49, "volume": 2145995.0}, {"date": "2018-11-09", "close": 13.4, "volume": 2686661.0}, {"date": "2018-11-12", "close": 12.9, "volume": 3230393.0}, {"date": "2018-11-13", "close": 13.77, "volume": 2392124.0}, {"date": "2018-11-14", "close": 13.56, "volume": 1707280.0}, {"date": "2018-11-15", "close": 14.47, "volume": 3433903.0}, {"date": "2018-11-16", "close": 14.5, "volume": 3597187.0}, {"date": "2018-11-19", "close": 13.025, "volume": 4999978.0}, {"date": "2018-11-20", "close": 13.6, "volume": 5689260.0}, {"date": "2018-11-21", "close": 15.14, "volume": 19443190.0}, {"date": "2018-11-23", "close": 14.98, "volume": 2797733.0}, {"date": "2018-11-26", "close": 14.94, "volume": 2886141.0}, {"date": "2018-11-27", "close": 14.97, "volume": 3098314.0}, {"date": "2018-11-28", "close": 16.14, "volume": 5324889.0}, {"date": "2018-11-29", "close": 14.93, "volume": 6584181.0}, {"date": "2018-11-30", "close": 15.61, "volume": 5774984.0}, {"date": "2018-12-03", "close": 15.42, "volume": 5350583.0}, {"date": "2018-12-04", "close": 14.33, "volume": 4899867.0}, {"date": "2018-12-06", "close": 14.68, "volume": 4837032.0}, {"date": "2018-12-07", "close": 14.69, "volume": 3612366.0}, {"date": "2018-12-10", "close": 14.71, "volume": 3149074.0}, {"date": "2018-12-11", "close": 15.05, "volume": 2029348.0}, {"date": "2018-12-12", "close": 15.29, "volume": 3438917.0}, {"date": "2018-12-13", "close": 14.95, "volume": 2625604.0}, {"date": "2018-12-14", "close": 15.22, "volume": 4100079.0}, {"date": "2018-12-17", "close": 14.28, "volume": 3081204.0}, {"date": "2018-12-18", "close": 14.72, "volume": 3022333.0}, {"date": "2018-12-19", "close": 14.55, "volume": 3217555.0}, {"date": "2018-12-20", "close": 14.63, "volume": 7507962.0}, {"date": "2018-12-21", "close": 13.3, "volume": 13862150.0}, {"date": "2018-12-24", "close": 13.71, "volume": 4584292.0}, {"date": "2018-12-26", "close": 13.85, "volume": 3556423.0}, {"date": "2018-12-27", "close": 14.08, "volume": 2151281.0}, {"date": "2018-12-28", "close": 14.37, "volume": 2759817.0}, {"date": "2018-12-31", "close": 14.59, "volume": 2913593.0}, {"date": "2019-01-02", "close": 14.28, "volume": 1897688.0}, {"date": "2019-01-03", "close": 12.95, "volume": 5031243.0}, {"date": "2019-01-04", "close": 13.7, "volume": 2967026.0}, {"date": "2019-01-07", "close": 14.27, "volume": 2310204.0}, {"date": "2019-01-08", "close": 14.78, "volume": 4790656.0}, {"date": "2019-01-09", "close": 15.75, "volume": 7935187.0}, {"date": "2019-01-10", "close": 16.26, "volume": 5961963.0}, {"date": "2019-01-11", "close": 15.36, "volume": 4049202.0}, {"date": "2019-01-14", "close": 15.06, "volume": 2385170.0}, {"date": "2019-01-15", "close": 15.51, "volume": 3143244.0}, {"date": "2019-01-16", "close": 16.03, "volume": 4317916.0}, {"date": "2019-01-17", "close": 16.53, "volume": 3887677.0}, {"date": "2019-01-18", "close": 16.71, "volume": 3632122.0}, {"date": "2019-01-22", "close": 15.93, "volume": 4492854.0}, {"date": "2019-01-23", "close": 15.95, "volume": 3081757.0}, {"date": "2019-01-24", "close": 16.89, "volume": 4375088.0}, {"date": "2019-01-25", "close": 17.44, "volume": 3761575.0}, {"date": "2019-01-28", "close": 17.98, "volume": 4091934.0}, {"date": "2019-01-29", "close": 17.84, "volume": 6340312.0}, {"date": "2019-01-30", "close": 17.76, "volume": 2802187.0}, {"date": "2019-01-31", "close": 18.41, "volume": 5091969.0}, {"date": "2019-02-01", "close": 17.83, "volume": 3027317.0}, {"date": "2019-02-04", "close": 17.7, "volume": 2413173.0}, {"date": "2019-02-05", "close": 18.21, "volume": 2054893.0}, {"date": "2019-02-06", "close": 18.21, "volume": 2865417.0}, {"date": "2019-02-07", "close": 17.18, "volume": 4051906.0}, {"date": "2019-02-08", "close": 17.46, "volume": 1701345.0}, {"date": "2019-02-11", "close": 17.29, "volume": 2372821.0}, {"date": "2019-02-12", "close": 17.86, "volume": 3901748.0}, {"date": "2019-02-13", "close": 18.2, "volume": 2489967.0}, {"date": "2019-02-14", "close": 18.92, "volume": 6901881.0}, {"date": "2019-02-15", "close": 17.74, "volume": 6511864.0}, {"date": "2019-02-19", "close": 17.8, "volume": 3306249.0}, {"date": "2019-02-20", "close": 18.31, "volume": 5229914.0}, {"date": "2019-02-21", "close": 18.14, "volume": 3016207.0}, {"date": "2019-02-22", "close": 19.48, "volume": 7628035.0}, {"date": "2019-02-25", "close": 20.26, "volume": 8637771.0}, {"date": "2019-02-26", "close": 19.73, "volume": 4368214.0}, {"date": "2019-02-27", "close": 19.86, "volume": 5618054.0}, {"date": "2019-02-28", "close": 18.98, "volume": 17285660.0}, {"date": "2019-03-01", "close": 17.98, "volume": 9800021.0}, {"date": "2019-03-04", "close": 18.82, "volume": 10363830.0}, {"date": "2019-03-05", "close": 19.14, "volume": 4491372.0}, {"date": "2019-03-06", "close": 18.66, "volume": 3976666.0}, {"date": "2019-03-07", "close": 17.8, "volume": 3829495.0}, {"date": "2019-03-08", "close": 17.94, "volume": 3436995.0}, {"date": "2019-03-11", "close": 18.6, "volume": 4571394.0}, {"date": "2019-03-12", "close": 18.9, "volume": 3294555.0}, {"date": "2019-03-13", "close": 18.2, "volume": 3824003.0}, {"date": "2019-03-14", "close": 18.5, "volume": 1491203.0}, {"date": "2019-03-15", "close": 18.71, "volume": 2181521.0}, {"date": "2019-03-18", "close": 18.5, "volume": 2291599.0}, {"date": "2019-03-19", "close": 18.65, "volume": 3413507.0}, {"date": "2019-03-20", "close": 17.75, "volume": 5128926.0}, {"date": "2019-03-21", "close": 17.71, "volume": 4723638.0}, {"date": "2019-03-22", "close": 17.21, "volume": 3156505.0}, {"date": "2019-03-25", "close": 17.59, "volume": 1899226.0}, {"date": "2019-03-26", "close": 17.7, "volume": 2687910.0}, {"date": "2019-03-27", "close": 17.71, "volume": 5348620.0}, {"date": "2019-03-28", "close": 18.1, "volume": 3789230.0}, {"date": "2019-03-29", "close": 18.95, "volume": 6264128.0}, {"date": "2019-04-01", "close": 18.8, "volume": 5825893.0}, {"date": "2019-04-02", "close": 18.05, "volume": 8342572.0}, {"date": "2019-04-03", "close": 18.08, "volume": 21654830.0}, {"date": "2019-04-04", "close": 17.23, "volume": 11655900.0}, {"date": "2019-04-05", "close": 18.02, "volume": 7907890.0}, {"date": "2019-04-08", "close": 17.91, "volume": 5201156.0}, {"date": "2019-04-09", "close": 17.84, "volume": 2435224.0}, {"date": "2019-04-10", "close": 17.63, "volume": 2816285.0}, {"date": "2019-04-11", "close": 17.47, "volume": 3556136.0}, {"date": "2019-04-12", "close": 18.32, "volume": 7296428.0}, {"date": "2019-04-15", "close": 17.18, "volume": 8857943.0}, {"date": "2019-04-16", "close": 17.1, "volume": 4512227.0}, {"date": "2019-04-17", "close": 16.93, "volume": 5294385.0}, {"date": "2019-04-18", "close": 17.45, "volume": 3424170.0}, {"date": "2019-04-22", "close": 17.72, "volume": 2791489.0}, {"date": "2019-04-23", "close": 17.73, "volume": 4026411.0}, {"date": "2019-04-24", "close": 17.77, "volume": 2280693.0}, {"date": "2019-04-25", "close": 17.49, "volume": 2989880.0}, {"date": "2019-04-26", "close": 17.78, "volume": 2251373.0}, {"date": "2019-04-29", "close": 17.68, "volume": 2242183.0}, {"date": "2019-04-30", "close": 17.8, "volume": 3615510.0}, {"date": "2019-05-01", "close": 17.83, "volume": 2544629.0}, {"date": "2019-05-02", "close": 17.72, "volume": 2462901.0}, {"date": "2019-05-03", "close": 18.19, "volume": 3247587.0}, {"date": "2019-05-06", "close": 17.4, "volume": 4826501.0}, {"date": "2019-05-07", "close": 17.09, "volume": 3042466.0}, {"date": "2019-05-08", "close": 17.14, "volume": 3634362.0}, {"date": "2019-05-09", "close": 17.14, "volume": 6096598.0}, {"date": "2019-05-10", "close": 17.1, "volume": 3930925.0}, {"date": "2019-05-13", "close": 16.21, "volume": 4672888.0}, {"date": "2019-05-14", "close": 15.39, "volume": 16739070.0}, {"date": "2019-05-15", "close": 15.53, "volume": 4802134.0}, {"date": "2019-05-16", "close": 15.81, "volume": 3529931.0}, {"date": "2019-05-17", "close": 15.35, "volume": 4076701.0}, {"date": "2019-05-20", "close": 14.58, "volume": 4531074.0}, {"date": "2019-05-21", "close": 14.77, "volume": 5223542.0}, {"date": "2019-05-22", "close": 14.69, "volume": 2483022.0}, {"date": "2019-05-23", "close": 14.32, "volume": 4847473.0}, {"date": "2019-05-24", "close": 14.05, "volume": 2452900.0}, {"date": "2019-05-28", "close": 14.01, "volume": 3617437.0}, {"date": "2019-05-29", "close": 13.78, "volume": 3338448.0}, {"date": "2019-05-30", "close": 13.89, "volume": 1532667.0}, {"date": "2019-05-31", "close": 13.5, "volume": 2886704.0}, {"date": "2019-06-03", "close": 13.48, "volume": 5497666.0}, {"date": "2019-06-04", "close": 14.11, "volume": 5363839.0}, {"date": "2019-06-05", "close": 13.99, "volume": 6164762.0}, {"date": "2019-06-06", "close": 14.17, "volume": 2654266.0}, {"date": "2019-06-07", "close": 14.8, "volume": 5001950.0}, {"date": "2019-06-10", "close": 15.06, "volume": 3584557.0}, {"date": "2019-06-11", "close": 14.92, "volume": 5314203.0}, {"date": "2019-06-12", "close": 14.69, "volume": 1471258.0}, {"date": "2019-06-13", "close": 14.48, "volume": 3091889.0}, {"date": "2019-06-14", "close": 14.27, "volume": 2575859.0}, {"date": "2019-06-17", "close": 14.36, "volume": 1461415.0}, {"date": "2019-06-18", "close": 15.16, "volume": 4473060.0}, {"date": "2019-06-19", "close": 15.19, "volume": 955027.0}, {"date": "2019-06-20", "close": 15.58, "volume": 3130616.0}, {"date": "2019-06-21", "close": 15.44, "volume": 2675592.0}, {"date": "2019-06-24", "close": 16.07, "volume": 3683561.0}, {"date": "2019-06-25", "close": 15.64, "volume": 2839204.0}, {"date": "2019-06-26", "close": 15.97, "volume": 1905405.0}, {"date": "2019-06-27", "close": 16.1, "volume": 2739798.0}, {"date": "2019-06-28", "close": 16.27, "volume": 1853896.0}, {"date": "2019-07-01", "close": 16.48, "volume": 4595557.0}, {"date": "2019-07-02", "close": 16.61, "volume": 2952629.0}, {"date": "2019-07-03", "close": 16.63, "volume": 1189604.0}, {"date": "2019-07-05", "close": 16.74, "volume": 956431.0}, {"date": "2019-07-08", "close": 16.56, "volume": 1076327.0}, {"date": "2019-07-09", "close": 16.6, "volume": 1391238.0}, {"date": "2019-07-10", "close": 16.59, "volume": 2012535.0}, {"date": "2019-07-11", "close": 16.47, "volume": 1145810.0}, {"date": "2019-07-12", "close": 16.4, "volume": 1399692.0}, {"date": "2019-07-15", "close": 16.45, "volume": 1491340.0}, {"date": "2019-07-16", "close": 16.07, "volume": 1327736.0}, {"date": "2019-07-17", "close": 15.58, "volume": 2816948.0}, {"date": "2019-07-18", "close": 15.53, "volume": 1997888.0}, {"date": "2019-07-19", "close": 15.54, "volume": 2031837.0}, {"date": "2019-07-22", "close": 15.56, "volume": 2588975.0}, {"date": "2019-07-23", "close": 15.71, "volume": 4330766.0}, {"date": "2019-07-24", "close": 15.8, "volume": 1909910.0}, {"date": "2019-07-25", "close": 15.7, "volume": 2056510.0}, {"date": "2019-07-26", "close": 15.96, "volume": 1748882.0}, {"date": "2019-07-29", "close": 16.13, "volume": 1537400.0}, {"date": "2019-07-30", "close": 15.49, "volume": 2580369.0}, {"date": "2019-07-31", "close": 15.15, "volume": 3207368.0}, {"date": "2019-08-01", "close": 14.75, "volume": 2556340.0}, {"date": "2019-08-02", "close": 14.72, "volume": 2139566.0}, {"date": "2019-08-05", "close": 13.81, "volume": 7192472.0}, {"date": "2019-08-06", "close": 13.95, "volume": 4844680.0}, {"date": "2019-08-07", "close": 14.04, "volume": 4303835.0}, {"date": "2019-08-08", "close": 14.19, "volume": 2475090.0}, {"date": "2019-08-09", "close": 13.91, "volume": 2124911.0}, {"date": "2019-08-12", "close": 13.84, "volume": 1691412.0}, {"date": "2019-08-13", "close": 14.01, "volume": 4257147.0}, {"date": "2019-08-14", "close": 13.81, "volume": 2014357.0}, {"date": "2019-08-15", "close": 14.01, "volume": 1029448.0}, {"date": "2019-08-16", "close": 14.52, "volume": 2506242.0}, {"date": "2019-08-19", "close": 14.5, "volume": 3142865.0}, {"date": "2019-08-20", "close": 14.31, "volume": 1698134.0}, {"date": "2019-08-21", "close": 14.41, "volume": 1429935.0}, {"date": "2019-08-22", "close": 14.7, "volume": 2945799.0}, {"date": "2019-08-23", "close": 14.7, "volume": 4215734.0}, {"date": "2019-08-26", "close": 14.5, "volume": 7949897.0}, {"date": "2019-08-27", "close": 13.92, "volume": 6024598.0}, {"date": "2019-08-28", "close": 13.53, "volume": 4263334.0}, {"date": "2019-08-29", "close": 13.7, "volume": 2737715.0}, {"date": "2019-08-30", "close": 14.05, "volume": 2270094.0}, {"date": "2019-09-03", "close": 14.16, "volume": 2756563.0}, {"date": "2019-09-04", "close": 13.77, "volume": 4557492.0}, {"date": "2019-09-05", "close": 14.59, "volume": 7929794.0}, {"date": "2019-09-06", "close": 14.46, "volume": 3313954.0}, {"date": "2019-09-09", "close": 14.34, "volume": 1597741.0}, {"date": "2019-09-10", "close": 14.87, "volume": 3981630.0}, {"date": "2019-09-11", "close": 15.21, "volume": 4430370.0}, {"date": "2019-09-12", "close": 15.14, "volume": 3548102.0}, {"date": "2019-09-13", "close": 15.06, "volume": 1693398.0}, {"date": "2019-09-16", "close": 15.0, "volume": 2288047.0}, {"date": "2019-09-17", "close": 15.24, "volume": 1719335.0}, {"date": "2019-09-18", "close": 15.21, "volume": 1914814.0}, {"date": "2019-09-19", "close": 15.1, "volume": 1789938.0}, {"date": "2019-09-20", "close": 15.26, "volume": 2823032.0}, {"date": "2019-09-23", "close": 15.1, "volume": 1561155.0}, {"date": "2019-09-24", "close": 14.6, "volume": 3472271.0}, {"date": "2019-09-25", "close": 14.89, "volume": 2742165.0}, {"date": "2019-09-26", "close": 15.02, "volume": 1819041.0}, {"date": "2019-09-27", "close": 14.33, "volume": 3479134.0}, {"date": "2019-09-30", "close": 14.12, "volume": 1443340.0}, {"date": "2019-10-01", "close": 13.8, "volume": 2101798.0}, {"date": "2019-10-02", "close": 13.8, "volume": 1917708.0}, {"date": "2019-10-03", "close": 14.22, "volume": 1576378.0}, {"date": "2019-10-04", "close": 13.92, "volume": 1349219.0}, {"date": "2019-10-07", "close": 13.64, "volume": 2390458.0}, {"date": "2019-10-08", "close": 13.44, "volume": 2653061.0}, {"date": "2019-10-09", "close": 13.79, "volume": 1367404.0}, {"date": "2019-10-10", "close": 14.01, "volume": 1448598.0}, {"date": "2019-10-11", "close": 14.37, "volume": 2757199.0}, {"date": "2019-10-14", "close": 14.35, "volume": 993133.0}, {"date": "2019-10-15", "close": 14.51, "volume": 940386.0}, {"date": "2019-10-16", "close": 14.56, "volume": 1360209.0}, {"date": "2019-10-17", "close": 14.35, "volume": 2954234.0}, {"date": "2019-10-18", "close": 14.41, "volume": 1341102.0}, {"date": "2019-10-21", "close": 14.86, "volume": 1401702.0}, {"date": "2019-10-22", "close": 14.56, "volume": 703206.0}, {"date": "2019-10-23", "close": 14.42, "volume": 1149023.0}, {"date": "2019-10-24", "close": 15.26, "volume": 4089576.0}, {"date": "2019-10-25", "close": 15.52, "volume": 1752904.0}, {"date": "2019-10-28", "close": 15.72, "volume": 2350087.0}, {"date": "2019-10-29", "close": 15.57, "volume": 1465304.0}, {"date": "2019-10-30", "close": 15.71, "volume": 2551320.0}, {"date": "2019-10-31", "close": 15.79, "volume": 2226731.0}, {"date": "2019-11-01", "close": 16.46, "volume": 4874594.0}, {"date": "2019-11-04", "close": 16.78, "volume": 3661965.0}, {"date": "2019-11-05", "close": 16.42, "volume": 1969807.0}, {"date": "2019-11-06", "close": 16.44, "volume": 1438754.0}, {"date": "2019-11-07", "close": 16.95, "volume": 3431009.0}, {"date": "2019-11-08", "close": 16.58, "volume": 2977505.0}, {"date": "2019-11-11", "close": 16.77, "volume": 2018553.0}, {"date": "2019-11-12", "close": 16.68, "volume": 3215991.0}, {"date": "2019-11-13", "close": 16.77, "volume": 1927095.0}, {"date": "2019-11-14", "close": 16.33, "volume": 1657011.0}, {"date": "2019-11-15", "close": 16.71, "volume": 2573770.0}, {"date": "2019-11-18", "close": 16.38, "volume": 3997257.0}, {"date": "2019-11-19", "close": 15.73, "volume": 9083286.0}, {"date": "2019-11-20", "close": 16.29, "volume": 4345729.0}, {"date": "2019-11-21", "close": 16.92, "volume": 3826447.0}, {"date": "2019-11-22", "close": 16.59, "volume": 2824398.0}, {"date": "2019-11-25", "close": 16.81, "volume": 2032897.0}, {"date": "2019-11-26", "close": 16.8, "volume": 1137969.0}, {"date": "2019-11-27", "close": 17.0, "volume": 2374294.0}, {"date": "2019-11-29", "close": 17.28, "volume": 1324851.0}, {"date": "2019-12-02", "close": 17.41, "volume": 3101829.0}, {"date": "2019-12-03", "close": 16.68, "volume": 3120624.0}, {"date": "2019-12-04", "close": 16.42, "volume": 1806910.0}, {"date": "2019-12-05", "close": 16.95, "volume": 2859490.0}, {"date": "2019-12-06", "close": 17.17, "volume": 1687463.0}, {"date": "2019-12-09", "close": 16.99, "volume": 2946405.0}, {"date": "2019-12-10", "close": 16.96, "volume": 2079351.0}, {"date": "2019-12-11", "close": 17.54, "volume": 1549649.0}, {"date": "2019-12-12", "close": 17.74, "volume": 1748123.0}, {"date": "2019-12-13", "close": 17.9, "volume": 3535118.0}, {"date": "2019-12-16", "close": 17.96, "volume": 1984317.0}, {"date": "2019-12-17", "close": 17.85, "volume": 3074840.0}, {"date": "2019-12-18", "close": 17.69, "volume": 2692345.0}, {"date": "2019-12-19", "close": 18.04, "volume": 2266087.0}, {"date": "2019-12-20", "close": 17.94, "volume": 1996996.0}, {"date": "2019-12-23", "close": 18.42, "volume": 1856294.0}, {"date": "2019-12-24", "close": 18.44, "volume": 982902.0}, {"date": "2019-12-26", "close": 18.34, "volume": 1377546.0}, {"date": "2019-12-27", "close": 18.24, "volume": 1753394.0}, {"date": "2019-12-30", "close": 18.45, "volume": 3092611.0}, {"date": "2019-12-31", "close": 18.62, "volume": 2975337.0}, {"date": "2020-01-02", "close": 20.95, "volume": 12668430.0}, {"date": "2020-01-03", "close": 22.08, "volume": 11527680.0}, {"date": "2020-01-06", "close": 23.21, "volume": 10697730.0}, {"date": "2020-01-07", "close": 23.13, "volume": 7433638.0}, {"date": "2020-01-08", "close": 23.84, "volume": 7888430.0}, {"date": "2020-01-09", "close": 23.16, "volume": 8428564.0}, {"date": "2020-01-10", "close": 21.55, "volume": 11029150.0}, {"date": "2020-01-13", "close": 21.99, "volume": 7116941.0}, {"date": "2020-01-14", "close": 22.87, "volume": 5566389.0}, {"date": "2020-01-15", "close": 23.03, "volume": 4048414.0}, {"date": "2020-01-16", "close": 22.97, "volume": 3052817.0}, {"date": "2020-01-17", "close": 22.8, "volume": 6592487.0}, {"date": "2020-01-21", "close": 22.61, "volume": 6813704.0}, {"date": "2020-01-22", "close": 22.53, "volume": 4416419.0}, {"date": "2020-01-23", "close": 22.51, "volume": 3872401.0}, {"date": "2020-01-24", "close": 21.82, "volume": 4052933.0}, {"date": "2020-01-27", "close": 22.3, "volume": 4487865.0}, {"date": "2020-01-28", "close": 22.41, "volume": 3137768.0}, {"date": "2020-01-29", "close": 22.38, "volume": 2125557.0}, {"date": "2020-01-30", "close": 21.26, "volume": 4479859.0}, {"date": "2020-01-31", "close": 21.55, "volume": 4057972.0}, {"date": "2020-02-03", "close": 23.04, "volume": 6806653.0}, {"date": "2020-02-04", "close": 23.58, "volume": 4123154.0}, {"date": "2020-02-05", "close": 23.26, "volume": 5373666.0}, {"date": "2020-02-06", "close": 26.34, "volume": 11637500.0}, {"date": "2020-02-07", "close": 24.99, "volume": 7705227.0}, {"date": "2020-02-10", "close": 25.46, "volume": 8481162.0}, {"date": "2020-02-11", "close": 26.55, "volume": 9339288.0}, {"date": "2020-02-12", "close": 27.53, "volume": 7957293.0}, {"date": "2020-02-13", "close": 27.76, "volume": 6367192.0}, {"date": "2020-02-14", "close": 28.69, "volume": 5146999.0}, {"date": "2020-02-18", "close": 27.13, "volume": 11446660.0}, {"date": "2020-02-19", "close": 27.72, "volume": 3682453.0}, {"date": "2020-02-20", "close": 27.94, "volume": 4955163.0}, {"date": "2020-02-21", "close": 26.88, "volume": 5897269.0}, {"date": "2020-02-24", "close": 26.92, "volume": 6715292.0}, {"date": "2020-02-25", "close": 26.72, "volume": 8947230.0}, {"date": "2020-02-26", "close": 27.57, "volume": 11280880.0}, {"date": "2020-02-27", "close": 26.63, "volume": 5991125.0}, {"date": "2020-02-28", "close": 25.68, "volume": 8621063.0}, {"date": "2020-03-02", "close": 27.23, "volume": 6444504.0}, {"date": "2020-03-03", "close": 26.24, "volume": 5497062.0}, {"date": "2020-03-04", "close": 27.55, "volume": 4342836.0}, {"date": "2020-03-05", "close": 28.11, "volume": 5839160.0}, {"date": "2020-03-06", "close": 26.68, "volume": 6600677.0}, {"date": "2020-03-09", "close": 25.12, "volume": 6248248.0}, {"date": "2020-03-10", "close": 26.0, "volume": 4025345.0}, {"date": "2020-03-11", "close": 25.67, "volume": 4809088.0}, {"date": "2020-03-12", "close": 23.8, "volume": 8105217.0}, {"date": "2020-03-13", "close": 23.37, "volume": 6556819.0}, {"date": "2020-03-16", "close": 22.16, "volume": 4817733.0}, {"date": "2020-03-17", "close": 24.35, "volume": 7198780.0}, {"date": "2020-03-18", "close": 21.01, "volume": 13855380.0}, {"date": "2020-03-19", "close": 20.84, "volume": 7021868.0}, {"date": "2020-03-20", "close": 20.19, "volume": 5956952.0}, {"date": "2020-03-23", "close": 20.26, "volume": 5392548.0}, {"date": "2020-03-24", "close": 22.2, "volume": 7557709.0}, {"date": "2020-03-25", "close": 22.87, "volume": 6298054.0}, {"date": "2020-03-26", "close": 23.04, "volume": 3567159.0}, {"date": "2020-03-27", "close": 22.11, "volume": 3315404.0}, {"date": "2020-03-30", "close": 22.96, "volume": 3996337.0}, {"date": "2020-03-31", "close": 23.42, "volume": 5230167.0}, {"date": "2020-04-01", "close": 24.06, "volume": 3789907.0}, {"date": "2020-04-02", "close": 24.42, "volume": 4884990.0}, {"date": "2020-04-03", "close": 24.11, "volume": 3329251.0}, {"date": "2020-04-06", "close": 25.56, "volume": 3811892.0}, {"date": "2020-04-07", "close": 26.49, "volume": 5859431.0}, {"date": "2020-04-08", "close": 26.2, "volume": 5526434.0}, {"date": "2020-04-09", "close": 26.83, "volume": 10328450.0}, {"date": "2020-04-13", "close": 26.21, "volume": 5070398.0}, {"date": "2020-04-14", "close": 27.48, "volume": 6749714.0}, {"date": "2020-04-15", "close": 28.1, "volume": 3114770.0}, {"date": "2020-04-16", "close": 28.78, "volume": 4294273.0}, {"date": "2020-04-17", "close": 29.0, "volume": 4889213.0}, {"date": "2020-04-20", "close": 29.68, "volume": 4052074.0}, {"date": "2020-04-21", "close": 28.57, "volume": 4705479.0}, {"date": "2020-04-22", "close": 30.2, "volume": 3683327.0}, {"date": "2020-04-23", "close": 28.01, "volume": 9417385.0}, {"date": "2020-04-24", "close": 27.74, "volume": 6471682.0}, {"date": "2020-04-27", "close": 27.71, "volume": 5371924.0}, {"date": "2020-04-28", "close": 26.96, "volume": 4211400.0}, {"date": "2020-04-29", "close": 27.76, "volume": 2745689.0}, {"date": "2020-04-30", "close": 27.39, "volume": 3365699.0}, {"date": "2020-05-01", "close": 25.14, "volume": 7351549.0}, {"date": "2020-05-04", "close": 26.53, "volume": 5052218.0}, {"date": "2020-05-05", "close": 27.51, "volume": 3633667.0}, {"date": "2020-05-06", "close": 27.98, "volume": 2815444.0}, {"date": "2020-05-07", "close": 28.65, "volume": 3883873.0}, {"date": "2020-05-08", "close": 29.0, "volume": 3284513.0}, {"date": "2020-05-11", "close": 28.68, "volume": 3598303.0}, {"date": "2020-05-12", "close": 29.24, "volume": 3650279.0}, {"date": "2020-05-13", "close": 30.68, "volume": 6841523.0}, {"date": "2020-05-14", "close": 31.03, "volume": 5343693.0}, {"date": "2020-05-15", "close": 30.88, "volume": 5019220.0}, {"date": "2020-05-18", "close": 33.66, "volume": 9342671.0}, {"date": "2020-05-19", "close": 35.22, "volume": 15117150.0}, {"date": "2020-05-20", "close": 32.7, "volume": 11201820.0}, {"date": "2020-05-21", "close": 33.93, "volume": 7564260.0}, {"date": "2020-05-22", "close": 33.04, "volume": 5388219.0}, {"date": "2020-05-26", "close": 33.13, "volume": 3563239.0}, {"date": "2020-05-27", "close": 32.3, "volume": 6215916.0}, {"date": "2020-05-28", "close": 30.74, "volume": 8346671.0}, {"date": "2020-05-29", "close": 32.43, "volume": 19156430.0}, {"date": "2020-06-01", "close": 33.06, "volume": 4416543.0}, {"date": "2020-06-02", "close": 34.19, "volume": 5899008.0}, {"date": "2020-06-03", "close": 34.15, "volume": 4703282.0}, {"date": "2020-06-04", "close": 33.56, "volume": 4179308.0}, {"date": "2020-06-05", "close": 34.5, "volume": 5915049.0}, {"date": "2020-06-08", "close": 34.96, "volume": 5138307.0}, {"date": "2020-06-09", "close": 33.87, "volume": 3618329.0}, {"date": "2020-06-10", "close": 35.48, "volume": 4690921.0}, {"date": "2020-06-11", "close": 33.9, "volume": 4038818.0}, {"date": "2020-06-12", "close": 35.87, "volume": 5585476.0}, {"date": "2020-06-15", "close": 38.21, "volume": 7569949.0}, {"date": "2020-06-16", "close": 39.34, "volume": 6397933.0}, {"date": "2020-06-17", "close": 41.11, "volume": 6371868.0}, {"date": "2020-06-18", "close": 42.61, "volume": 7089020.0}, {"date": "2020-06-19", "close": 44.72, "volume": 15148430.0}, {"date": "2020-06-22", "close": 42.89, "volume": 8230767.0}, {"date": "2020-06-23", "close": 44.64, "volume": 5023871.0}, {"date": "2020-06-24", "close": 44.03, "volume": 5074522.0}, {"date": "2020-06-25", "close": 44.57, "volume": 2616321.0}, {"date": "2020-06-26", "close": 44.52, "volume": 3748247.0}, {"date": "2020-06-29", "close": 45.5, "volume": 5393835.0}, {"date": "2020-06-30", "close": 46.32, "volume": 5950831.0}, {"date": "2020-07-01", "close": 47.15, "volume": 3578355.0}, {"date": "2020-07-02", "close": 48.18, "volume": 4361878.0}, {"date": "2020-07-06", "close": 44.14, "volume": 22247810.0}, {"date": "2020-07-07", "close": 46.23, "volume": 9304853.0}, {"date": "2020-07-08", "close": 46.67, "volume": 7152604.0}, {"date": "2020-07-09", "close": 48.23, "volume": 7391471.0}, {"date": "2020-07-10", "close": 47.55, "volume": 4514695.0}, {"date": "2020-07-13", "close": 45.31, "volume": 6852136.0}, {"date": "2020-07-14", "close": 43.98, "volume": 9998152.0}, {"date": "2020-07-15", "close": 43.22, "volume": 4293625.0}, {"date": "2020-07-16", "close": 42.54, "volume": 9050279.0}, {"date": "2020-07-17", "close": 41.9, "volume": 3440320.0}, {"date": "2020-07-20", "close": 42.38, "volume": 5145853.0}, {"date": "2020-07-21", "close": 44.16, "volume": 7574738.0}, {"date": "2020-07-22", "close": 42.31, "volume": 4857844.0}, {"date": "2020-07-23", "close": 41.0, "volume": 6635328.0}, {"date": "2020-07-24", "close": 40.1, "volume": 5854655.0}, {"date": "2020-07-27", "close": 41.32, "volume": 3403838.0}, {"date": "2020-07-28", "close": 40.86, "volume": 2815597.0}, {"date": "2020-07-29", "close": 41.77, "volume": 3115195.0}, {"date": "2020-07-30", "close": 41.3, "volume": 1982582.0}, {"date": "2020-07-31", "close": 43.58, "volume": 5784797.0}, {"date": "2020-08-03", "close": 46.03, "volume": 8228891.0}, {"date": "2020-08-04", "close": 45.19, "volume": 4517172.0}, {"date": "2020-08-05", "close": 45.52, "volume": 3716651.0}, {"date": "2020-08-06", "close": 44.44, "volume": 4354666.0}, {"date": "2020-08-07", "close": 41.61, "volume": 7229936.0}, {"date": "2020-08-10", "close": 41.0, "volume": 5301611.0}, {"date": "2020-08-11", "close": 40.34, "volume": 3668095.0}, {"date": "2020-08-12", "close": 40.94, "volume": 2644239.0}, {"date": "2020-08-13", "close": 41.75, "volume": 3805695.0}, {"date": "2020-08-14", "close": 41.58, "volume": 2892666.0}, {"date": "2020-08-17", "close": 43.49, "volume": 2865957.0}, {"date": "2020-08-18", "close": 45.31, "volume": 4733528.0}, {"date": "2020-08-19", "close": 45.27, "volume": 3065974.0}, {"date": "2020-08-20", "close": 45.07, "volume": 2200012.0}, {"date": "2020-08-21", "close": 44.99, "volume": 2832092.0}, {"date": "2020-08-24", "close": 46.12, "volume": 5652996.0}, {"date": "2020-08-25", "close": 47.0, "volume": 5175581.0}, {"date": "2020-08-26", "close": 48.72, "volume": 7254095.0}, {"date": "2020-08-27", "close": 45.14, "volume": 12618380.0}, {"date": "2020-08-28", "close": 47.39, "volume": 7699282.0}, {"date": "2020-08-31", "close": 47.25, "volume": 7712132.0}, {"date": "2020-09-01", "close": 52.25, "volume": 10174750.0}, {"date": "2020-09-02", "close": 50.88, "volume": 5507226.0}, {"date": "2020-09-03", "close": 47.27, "volume": 5698004.0}, {"date": "2020-09-04", "close": 47.02, "volume": 6282176.0}, {"date": "2020-09-08", "close": 44.39, "volume": 6337098.0}, {"date": "2020-09-09", "close": 45.1, "volume": 2912000.0}, {"date": "2020-09-10", "close": 42.97, "volume": 4390974.0}, {"date": "2020-09-11", "close": 43.02, "volume": 2846747.0}, {"date": "2020-09-14", "close": 43.95, "volume": 3478308.0}, {"date": "2020-09-15", "close": 45.39, "volume": 5054450.0}, {"date": "2020-09-16", "close": 44.15, "volume": 3193146.0}, {"date": "2020-09-17", "close": 44.22, "volume": 3493392.0}, {"date": "2020-09-18", "close": 43.08, "volume": 5182525.0}, {"date": "2020-09-21", "close": 43.09, "volume": 3246903.0}, {"date": "2020-09-22", "close": 43.31, "volume": 2941037.0}, {"date": "2020-09-23", "close": 41.85, "volume": 2660964.0}, {"date": "2020-09-24", "close": 41.89, "volume": 3312570.0}, {"date": "2020-09-25", "close": 42.2, "volume": 2577513.0}, {"date": "2020-09-28", "close": 41.81, "volume": 2823926.0}, {"date": "2020-09-29", "close": 40.66, "volume": 2848350.0}, {"date": "2020-09-30", "close": 41.6, "volume": 2876993.0}, {"date": "2020-10-01", "close": 42.51, "volume": 3063378.0}, {"date": "2020-10-02", "close": 41.8, "volume": 1936141.0}, {"date": "2020-10-05", "close": 45.1, "volume": 7036140.0}, {"date": "2020-10-06", "close": 48.17, "volume": 8171961.0}, {"date": "2020-10-07", "close": 47.67, "volume": 3126258.0}, {"date": "2020-10-08", "close": 46.6, "volume": 2573977.0}, {"date": "2020-10-09", "close": 48.42, "volume": 2132144.0}, {"date": "2020-10-12", "close": 47.88, "volume": 3170427.0}, {"date": "2020-10-13", "close": 47.66, "volume": 2064265.0}, {"date": "2020-10-14", "close": 43.69, "volume": 8151728.0}, {"date": "2020-10-15", "close": 43.76, "volume": 3621945.0}, {"date": "2020-10-16", "close": 43.82, "volume": 3448639.0}, {"date": "2020-10-19", "close": 44.0, "volume": 4005541.0}, {"date": "2020-10-20", "close": 45.24, "volume": 3075625.0}, {"date": "2020-10-21", "close": 45.16, "volume": 3502829.0}, {"date": "2020-10-22", "close": 45.3, "volume": 3561785.0}, {"date": "2020-10-23", "close": 44.44, "volume": 4761878.0}, {"date": "2020-10-26", "close": 45.0, "volume": 2775270.0}, {"date": "2020-10-27", "close": 45.82, "volume": 2791914.0}, {"date": "2020-10-28", "close": 44.37, "volume": 4176635.0}, {"date": "2020-10-29", "close": 46.41, "volume": 3515938.0}, {"date": "2020-10-30", "close": 44.67, "volume": 2884659.0}, {"date": "2020-11-02", "close": 44.46, "volume": 2468335.0}, {"date": "2020-11-03", "close": 44.62, "volume": 1980108.0}, {"date": "2020-11-04", "close": 48.16, "volume": 6741233.0}, {"date": "2020-11-05", "close": 46.06, "volume": 8589448.0}, {"date": "2020-11-06", "close": 48.87, "volume": 7054654.0}, {"date": "2020-11-09", "close": 46.04, "volume": 5775829.0}, {"date": "2020-11-10", "close": 43.7, "volume": 8128445.0}, {"date": "2020-11-11", "close": 44.2, "volume": 5303549.0}, {"date": "2020-11-12", "close": 45.9, "volume": 5036197.0}, {"date": "2020-11-13", "close": 48.9, "volume": 6033424.0}, {"date": "2020-11-16", "close": 50.05, "volume": 6925845.0}, {"date": "2020-11-17", "close": 50.05, "volume": 3893652.0}, {"date": "2020-11-18", "close": 47.85, "volume": 7235233.0}, {"date": "2020-11-19", "close": 58.46, "volume": 24292970.0}, {"date": "2020-11-20", "close": 60.0, "volume": 9662616.0}, {"date": "2020-11-23", "close": 63.32, "volume": 6675183.0}, {"date": "2020-11-24", "close": 62.84, "volume": 4216716.0}, {"date": "2020-11-25", "close": 62.01, "volume": 3245116.0}, {"date": "2020-11-27", "close": 64.86, "volume": 2870430.0}, {"date": "2020-11-30", "close": 62.86, "volume": 4807614.0}, {"date": "2020-12-01", "close": 60.82, "volume": 3589673.0}, {"date": "2020-12-02", "close": 61.79, "volume": 2865587.0}, {"date": "2020-12-03", "close": 62.33, "volume": 2886072.0}, {"date": "2020-12-04", "close": 67.79, "volume": 5659282.0}, {"date": "2020-12-07", "close": 72.55, "volume": 8277181.0}, {"date": "2020-12-08", "close": 75.3, "volume": 4010366.0}, {"date": "2020-12-09", "close": 73.06, "volume": 6385916.0}, {"date": "2020-12-10", "close": 75.71, "volume": 4288988.0}, {"date": "2020-12-11", "close": 75.91, "volume": 9424516.0}, {"date": "2020-12-14", "close": 78.2, "volume": 5022635.0}, {"date": "2020-12-15", "close": 76.66, "volume": 3899897.0}, {"date": "2020-12-16", "close": 78.83, "volume": 3695330.0}, {"date": "2020-12-17", "close": 82.19, "volume": 3776148.0}, {"date": "2020-12-18", "close": 84.68, "volume": 6035904.0}, {"date": "2020-12-21", "close": 87.61, "volume": 7351734.0}, {"date": "2020-12-22", "close": 85.88, "volume": 3562995.0}, {"date": "2020-12-23", "close": 82.78, "volume": 4371597.0}, {"date": "2020-12-24", "close": 82.01, "volume": 3531664.0}, {"date": "2020-12-28", "close": 81.38, "volume": 3433075.0}, {"date": "2020-12-29", "close": 82.45, "volume": 3004775.0}, {"date": "2020-12-30", "close": 94.35, "volume": 9775618.0}, {"date": "2020-12-31", "close": 85.72, "volume": 11629240.0}, {"date": "2021-01-04", "close": 94.74, "volume": 7914468.0}, {"date": "2021-01-05", "close": 102.46, "volume": 9699051.0}, {"date": "2021-01-06", "close": 105.6, "volume": 8360707.0}, {"date": "2021-01-07", "close": 111.4, "volume": 7374174.0}, {"date": "2021-01-08", "close": 118.47, "volume": 9468775.0}, {"date": "2021-01-11", "close": 112.47, "volume": 7728468.0}, {"date": "2021-01-12", "close": 115.44, "volume": 3335933.0}, {"date": "2021-01-13", "close": 119.31, "volume": 3608594.0}, {"date": "2021-01-14", "close": 123.22, "volume": 8001981.0}, {"date": "2021-01-15", "close": 122.63, "volume": 4520275.0}, {"date": "2021-01-19", "close": 127.88, "volume": 7757098.0}, {"date": "2021-01-20", "close": 127.8, "volume": 6129799.0}, {"date": "2021-01-21", "close": 123.88, "volume": 5942340.0}, {"date": "2021-01-22", "close": 133.75, "volume": 6806508.0}, {"date": "2021-01-25", "close": 134.27, "volume": 8581215.0}, {"date": "2021-01-26", "close": 126.0, "volume": 5582646.0}, {"date": "2021-01-27", "close": 120.43, "volume": 7901399.0}, {"date": "2021-01-28", "close": 119.0, "volume": 8159362.0}, {"date": "2021-01-29", "close": 113.89, "volume": 9859973.0}, {"date": "2021-02-01", "close": 121.64, "volume": 8452998.0}, {"date": "2021-02-02", "close": 129.98, "volume": 6234415.0}, {"date": "2021-02-03", "close": 135.19, "volume": 6209196.0}, {"date": "2021-02-04", "close": 142.57, "volume": 9308397.0}, {"date": "2021-02-05", "close": 138.98, "volume": 6692314.0}, {"date": "2021-02-08", "close": 144.04, "volume": 4503732.0}, {"date": "2021-02-09", "close": 140.12, "volume": 5740970.0}, {"date": "2021-02-10", "close": 156.37, "volume": 12312070.0}, {"date": "2021-02-11", "close": 148.52, "volume": 4830921.0}, {"date": "2021-02-12", "close": 153.12, "volume": 2660275.0}, {"date": "2021-02-16", "close": 148.84, "volume": 5416982.0}, {"date": "2021-02-17", "close": 146.84, "volume": 4580896.0}, {"date": "2021-02-18", "close": 143.47, "volume": 3901225.0}, {"date": "2021-02-19", "close": 143.6, "volume": 4785366.0}, {"date": "2021-02-22", "close": 129.11, "volume": 7583269.0}, {"date": "2021-02-23", "close": 129.26, "volume": 9044201.0}, {"date": "2021-02-24", "close": 127.14, "volume": 6652117.0}, {"date": "2021-02-25", "close": 131.84, "volume": 18432280.0}, {"date": "2021-02-26", "close": 125.97, "volume": 9149958.0}, {"date": "2021-03-01", "close": 144.67, "volume": 8027162.0}, {"date": "2021-03-02", "close": 137.94, "volume": 4718782.0}, {"date": "2021-03-03", "close": 138.78, "volume": 5678890.0}, {"date": "2021-03-04", "close": 126.66, "volume": 11326640.0}, {"date": "2021-03-05", "close": 118.84, "volume": 12049910.0}, {"date": "2021-03-08", "close": 98.59, "volume": 16406100.0}, {"date": "2021-03-09", "close": 107.4, "volume": 11670400.0}, {"date": "2021-03-10", "close": 103.1, "volume": 9293328.0}, {"date": "2021-03-11", "close": 110.44, "volume": 9068547.0}, {"date": "2021-03-12", "close": 109.99, "volume": 4187474.0}, {"date": "2021-03-15", "close": 111.65, "volume": 3426130.0}, {"date": "2021-03-16", "close": 113.31, "volume": 7709656.0}, {"date": "2021-03-17", "close": 111.35, "volume": 7730882.0}, {"date": "2021-03-18", "close": 108.82, "volume": 3624179.0}, {"date": "2021-03-19", "close": 108.86, "volume": 3868326.0}, {"date": "2021-03-22", "close": 106.88, "volume": 5604710.0}, {"date": "2021-03-23", "close": 105.99, "volume": 5330742.0}, {"date": "2021-03-24", "close": 95.7, "volume": 14206730.0}, {"date": "2021-03-25", "close": 95.65, "volume": 6910336.0}, {"date": "2021-03-26", "close": 97.08, "volume": 9639760.0}, {"date": "2021-03-29", "close": 101.54, "volume": 15293030.0}, {"date": "2021-03-30", "close": 105.05, "volume": 5813750.0}, {"date": "2021-03-31", "close": 107.06, "volume": 4572925.0}, {"date": "2021-04-01", "close": 111.98, "volume": 5500879.0}, {"date": "2021-04-05", "close": 110.42, "volume": 2872921.0}, {"date": "2021-04-06", "close": 114.15, "volume": 3521021.0}, {"date": "2021-04-07", "close": 106.75, "volume": 7207924.0}, {"date": "2021-04-08", "close": 109.15, "volume": 2630576.0}, {"date": "2021-04-09", "close": 105.8, "volume": 3723873.0}, {"date": "2021-04-12", "close": 103.0, "volume": 2710894.0}, {"date": "2021-04-13", "close": 104.43, "volume": 2396373.0}, {"date": "2021-04-14", "close": 103.04, "volume": 2424250.0}, {"date": "2021-04-15", "close": 103.0, "volume": 2703459.0}, {"date": "2021-04-16", "close": 103.48, "volume": 2577784.0}, {"date": "2021-04-19", "close": 105.72, "volume": 3275656.0}, {"date": "2021-04-20", "close": 100.64, "volume": 4781955.0}, {"date": "2021-04-21", "close": 104.16, "volume": 3185150.0}, {"date": "2021-04-22", "close": 108.15, "volume": 4838885.0}, {"date": "2021-04-23", "close": 116.66, "volume": 6113418.0}, {"date": "2021-04-26", "close": 118.46, "volume": 3294863.0}, {"date": "2021-04-27", "close": 120.16, "volume": 4438252.0}, {"date": "2021-04-28", "close": 120.64, "volume": 2626260.0}, {"date": "2021-04-29", "close": 114.62, "volume": 4084599.0}, {"date": "2021-04-30", "close": 110.86, "volume": 4328488.0}, {"date": "2021-05-03", "close": 106.13, "volume": 3755072.0}, {"date": "2021-05-04", "close": 106.34, "volume": 4031977.0}, {"date": "2021-05-05", "close": 105.07, "volume": 2381092.0}, {"date": "2021-05-06", "close": 104.11, "volume": 3157165.0}, {"date": "2021-05-07", "close": 101.67, "volume": 2969120.0}, {"date": "2021-05-10", "close": 94.64, "volume": 6189024.0}, {"date": "2021-05-11", "close": 97.85, "volume": 3808344.0}, {"date": "2021-05-12", "close": 93.9, "volume": 5539971.0}, {"date": "2021-05-13", "close": 87.49, "volume": 9325228.0}, {"date": "2021-05-14", "close": 96.87, "volume": 7448612.0}, {"date": "2021-05-17", "close": 98.24, "volume": 4560805.0}, {"date": "2021-05-18", "close": 101.06, "volume": 3787457.0}, {"date": "2021-05-19", "close": 102.46, "volume": 2870360.0}, {"date": "2021-05-20", "close": 102.8, "volume": 5084762.0}, {"date": "2021-05-21", "close": 102.43, "volume": 3185740.0}, {"date": "2021-05-24", "close": 101.18, "volume": 5127176.0}, {"date": "2021-05-25", "close": 102.47, "volume": 4075435.0}, {"date": "2021-05-26", "close": 103.6, "volume": 5069628.0}, {"date": "2021-05-27", "close": 104.0, "volume": 8593224.0}, {"date": "2021-05-28", "close": 107.18, "volume": 3643462.0}, {"date": "2021-06-01", "close": 113.53, "volume": 5227277.0}, {"date": "2021-06-02", "close": 111.93, "volume": 4687846.0}, {"date": "2021-06-03", "close": 105.24, "volume": 3504159.0}, {"date": "2021-06-04", "close": 108.93, "volume": 2446293.0}, {"date": "2021-06-07", "close": 104.63, "volume": 2439155.0}, {"date": "2021-06-08", "close": 107.75, "volume": 2754230.0}, {"date": "2021-06-09", "close": 107.04, "volume": 1921999.0}, {"date": "2021-06-10", "close": 112.21, "volume": 3523823.0}, {"date": "2021-06-11", "close": 111.41, "volume": 2712231.0}, {"date": "2021-06-14", "close": 115.45, "volume": 3611467.0}, {"date": "2021-06-15", "close": 111.11, "volume": 1971200.0}, {"date": "2021-06-16", "close": 111.45, "volume": 2765572.0}, {"date": "2021-06-17", "close": 114.39, "volume": 2539301.0}, {"date": "2021-06-18", "close": 118.38, "volume": 10606010.0}, {"date": "2021-06-21", "close": 113.58, "volume": 3092114.0}, {"date": "2021-06-22", "close": 110.13, "volume": 4685232.0}, {"date": "2021-06-23", "close": 114.36, "volume": 2868121.0}, {"date": "2021-06-24", "close": 121.59, "volume": 4589304.0}, {"date": "2021-06-25", "close": 124.45, "volume": 7137034.0}, {"date": "2021-06-28", "close": 126.85, "volume": 2693844.0}, {"date": "2021-06-29", "close": 125.56, "volume": 2772218.0}, {"date": "2021-06-30", "close": 121.84, "volume": 1667596.0}, {"date": "2021-07-01", "close": 121.11, "volume": 2753073.0}, {"date": "2021-07-02", "close": 119.58, "volume": 2159838.0}, {"date": "2021-07-06", "close": 108.66, "volume": 5952807.0}, {"date": "2021-07-07", "close": 103.98, "volume": 4712529.0}, {"date": "2021-07-08", "close": 100.2, "volume": 5982873.0}, {"date": "2021-07-09", "close": 106.74, "volume": 8200968.0}, {"date": "2021-07-12", "close": 106.98, "volume": 2363841.0}, {"date": "2021-07-13", "close": 110.38, "volume": 4022540.0}, {"date": "2021-07-14", "close": 108.59, "volume": 2190843.0}, {"date": "2021-07-15", "close": 110.12, "volume": 3376796.0}, {"date": "2021-07-16", "close": 109.01, "volume": 1579621.0}, {"date": "2021-07-19", "close": 108.48, "volume": 2288474.0}, {"date": "2021-07-20", "close": 111.92, "volume": 1862942.0}, {"date": "2021-07-21", "close": 115.58, "volume": 2854986.0}, {"date": "2021-07-22", "close": 108.66, "volume": 6764311.0}, {"date": "2021-07-23", "close": 95.21, "volume": 15424920.0}, {"date": "2021-07-26", "close": 87.46, "volume": 12304250.0}, {"date": "2021-07-27", "close": 82.73, "volume": 15408160.0}, {"date": "2021-07-28", "close": 92.56, "volume": 10074450.0}, {"date": "2021-07-29", "close": 89.38, "volume": 5803299.0}, {"date": "2021-07-30", "close": 85.58, "volume": 5440387.0}, {"date": "2021-08-02", "close": 90.38, "volume": 4778068.0}, {"date": "2021-08-03", "close": 84.0, "volume": 7142653.0}, {"date": "2021-08-04", "close": 82.91, "volume": 3657250.0}, {"date": "2021-08-05", "close": 80.34, "volume": 5892821.0}, {"date": "2021-08-06", "close": 78.68, "volume": 4790494.0}, {"date": "2021-08-09", "close": 82.0, "volume": 3984978.0}, {"date": "2021-08-10", "close": 80.19, "volume": 6795299.0}, {"date": "2021-08-11", "close": 80.37, "volume": 3729213.0}, {"date": "2021-08-12", "close": 79.94, "volume": 4328561.0}, {"date": "2021-08-13", "close": 74.1, "volume": 6633952.0}, {"date": "2021-08-16", "close": 69.46, "volume": 6544204.0}, {"date": "2021-08-17", "close": 67.78, "volume": 8000073.0}, {"date": "2021-08-18", "close": 68.46, "volume": 4173844.0}, {"date": "2021-08-19", "close": 64.33, "volume": 9319410.0}, {"date": "2021-08-20", "close": 66.54, "volume": 7478829.0}, {"date": "2021-08-23", "close": 70.12, "volume": 6942669.0}, {"date": "2021-08-24", "close": 78.41, "volume": 9824387.0}, {"date": "2021-08-25", "close": 79.62, "volume": 5368614.0}, {"date": "2021-08-26", "close": 77.49, "volume": 4661813.0}, {"date": "2021-08-27", "close": 75.33, "volume": 4522518.0}, {"date": "2021-08-30", "close": 74.13, "volume": 7377972.0}, {"date": "2021-08-31", "close": 80.23, "volume": 7722367.0}, {"date": "2021-09-01", "close": 84.56, "volume": 9110956.0}, {"date": "2021-09-02", "close": 83.73, "volume": 4284523.0}, {"date": "2021-09-03", "close": 85.95, "volume": 3029562.0}, {"date": "2021-09-07", "close": 91.14, "volume": 6874091.0}, {"date": "2021-09-08", "close": 85.8, "volume": 5515078.0}, {"date": "2021-09-09", "close": 83.83, "volume": 6479057.0}, {"date": "2021-09-10", "close": 83.46, "volume": 2826800.0}, {"date": "2021-09-13", "close": 80.53, "volume": 3563213.0}, {"date": "2021-09-14", "close": 79.5, "volume": 2052036.0}, {"date": "2021-09-15", "close": 76.24, "volume": 4851094.0}, {"date": "2021-09-16", "close": 72.72, "volume": 6547650.0}, {"date": "2021-09-17", "close": 74.44, "volume": 4168252.0}, {"date": "2021-09-20", "close": 69.78, "volume": 4432248.0}, {"date": "2021-09-21", "close": 70.56, "volume": 2526723.0}, {"date": "2021-09-22", "close": 73.78, "volume": 3334044.0}, {"date": "2021-09-23", "close": 74.34, "volume": 2964633.0}, {"date": "2021-09-24", "close": 70.73, "volume": 2887977.0}, {"date": "2021-09-27", "close": 71.36, "volume": 3630693.0}, {"date": "2021-09-28", "close": 66.54, "volume": 7133605.0}, {"date": "2021-09-29", "close": 64.38, "volume": 6158436.0}, {"date": "2021-09-30", "close": 66.17, "volume": 3793683.0}, {"date": "2021-10-01", "close": 64.88, "volume": 2031050.0}, {"date": "2021-10-04", "close": 61.99, "volume": 4857518.0}, {"date": "2021-10-05", "close": 64.5, "volume": 2710077.0}, {"date": "2021-10-06", "close": 64.27, "volume": 2128557.0}, {"date": "2021-10-07", "close": 70.4, "volume": 5389032.0}, {"date": "2021-10-08", "close": 70.96, "volume": 2535673.0}, {"date": "2021-10-11", "close": 70.56, "volume": 2276866.0}, {"date": "2021-10-12", "close": 69.0, "volume": 2400959.0}, {"date": "2021-10-13", "close": 71.34, "volume": 1704745.0}, {"date": "2021-10-14", "close": 69.52, "volume": 1999837.0}, {"date": "2021-10-15", "close": 70.09, "volume": 4687668.0}, {"date": "2021-10-18", "close": 75.04, "volume": 5419813.0}, {"date": "2021-10-19", "close": 80.76, "volume": 6878975.0}, {"date": "2021-10-20", "close": 82.41, "volume": 5756013.0}, {"date": "2021-10-21", "close": 82.62, "volume": 3796175.0}, {"date": "2021-10-22", "close": 82.1, "volume": 2530113.0}, {"date": "2021-10-25", "close": 80.97, "volume": 2051204.0}, {"date": "2021-10-26", "close": 76.14, "volume": 3892189.0}, {"date": "2021-10-27", "close": 76.65, "volume": 2591492.0}, {"date": "2021-10-28", "close": 76.45, "volume": 2188268.0}, {"date": "2021-10-29", "close": 73.3, "volume": 2716289.0}, {"date": "2021-11-01", "close": 80.69, "volume": 3417679.0}, {"date": "2021-11-02", "close": 77.93, "volume": 2324209.0}, {"date": "2021-11-03", "close": 79.2, "volume": 1472840.0}, {"date": "2021-11-04", "close": 75.48, "volume": 3469693.0}, {"date": "2021-11-05", "close": 74.82, "volume": 1912775.0}, {"date": "2021-11-08", "close": 77.33, "volume": 1801829.0}, {"date": "2021-11-09", "close": 77.43, "volume": 1704984.0}, {"date": "2021-11-10", "close": 81.31, "volume": 4171729.0}, {"date": "2021-11-11", "close": 84.83, "volume": 3622501.0}, {"date": "2021-11-12", "close": 86.05, "volume": 2323251.0}, {"date": "2021-11-15", "close": 85.35, "volume": 2675156.0}, {"date": "2021-11-16", "close": 89.02, "volume": 4090535.0}, {"date": "2021-11-17", "close": 81.03, "volume": 6883792.0}, {"date": "2021-11-18", "close": 67.12, "volume": 21270660.0}, {"date": "2021-11-19", "close": 67.12, "volume": 9318085.0}, {"date": "2021-11-22", "close": 68.71, "volume": 7683157.0}, {"date": "2021-11-23", "close": 69.5, "volume": 4406240.0}, {"date": "2021-11-24", "close": 72.47, "volume": 4084687.0}, {"date": "2021-11-26", "close": 68.79, "volume": 3758593.0}, {"date": "2021-11-29", "close": 67.57, "volume": 3233228.0}, {"date": "2021-11-30", "close": 66.01, "volume": 5236920.0}, {"date": "2021-12-01", "close": 62.55, "volume": 4286666.0}, {"date": "2021-12-02", "close": 59.17, "volume": 6186130.0}, {"date": "2021-12-03", "close": 54.94, "volume": 11810410.0}, {"date": "2021-12-06", "close": 57.0, "volume": 5897499.0}, {"date": "2021-12-07", "close": 61.16, "volume": 5507397.0}, {"date": "2021-12-08", "close": 60.52, "volume": 3192272.0}, {"date": "2021-12-09", "close": 59.45, "volume": 2625961.0}, {"date": "2021-12-10", "close": 59.13, "volume": 5887601.0}, {"date": "2021-12-13", "close": 55.56, "volume": 5147861.0}, {"date": "2021-12-14", "close": 52.97, "volume": 9642387.0}, {"date": "2021-12-15", "close": 50.71, "volume": 10724160.0}, {"date": "2021-12-16", "close": 50.08, "volume": 6654415.0}, {"date": "2021-12-17", "close": 49.95, "volume": 8894922.0}, {"date": "2021-12-20", "close": 44.14, "volume": 7849900.0}, {"date": "2021-12-21", "close": 49.31, "volume": 10329680.0}, {"date": "2021-12-22", "close": 47.0, "volume": 5580616.0}, {"date": "2021-12-23", "close": 45.91, "volume": 8128852.0}, {"date": "2021-12-27", "close": 44.59, "volume": 3153732.0}, {"date": "2021-12-28", "close": 44.33, "volume": 4780909.0}, {"date": "2021-12-29", "close": 42.57, "volume": 5530689.0}, {"date": "2021-12-30", "close": 47.74, "volume": 7083476.0}, {"date": "2021-12-31", "close": 46.4, "volume": 3945700.0}, {"date": "2022-01-03", "close": 44.39, "volume": 4925301.0}, {"date": "2022-01-04", "close": 40.42, "volume": 9273730.0}, {"date": "2022-01-05", "close": 37.95, "volume": 8654337.0}, {"date": "2022-01-06", "close": 39.01, "volume": 8819292.0}, {"date": "2022-01-07", "close": 38.44, "volume": 8389887.0}, {"date": "2022-01-10", "close": 40.89, "volume": 8005699.0}, {"date": "2022-01-11", "close": 41.86, "volume": 7218825.0}, {"date": "2022-01-12", "close": 41.7, "volume": 6643999.0}, {"date": "2022-01-13", "close": 37.24, "volume": 7883740.0}, {"date": "2022-01-14", "close": 38.69, "volume": 4399009.0}, {"date": "2022-01-18", "close": 37.99, "volume": 3704937.0}, {"date": "2022-01-19", "close": 37.72, "volume": 3385327.0}, {"date": "2022-01-20", "close": 39.33, "volume": 9410383.0}, {"date": "2022-01-21", "close": 36.08, "volume": 6942860.0}, {"date": "2022-01-24", "close": 35.19, "volume": 9527177.0}, {"date": "2022-01-25", "close": 34.21, "volume": 3574682.0}, {"date": "2022-01-26", "close": 32.11, "volume": 5231768.0}, {"date": "2022-01-27", "close": 30.25, "volume": 6690211.0}, {"date": "2022-01-28", "close": 30.54, "volume": 6717936.0}, {"date": "2022-01-31", "close": 35.29, "volume": 6347985.0}, {"date": "2022-02-01", "close": 35.89, "volume": 4349528.0}, {"date": "2022-02-02", "close": 33.69, "volume": 3208529.0}, {"date": "2022-02-03", "close": 32.6, "volume": 2410651.0}, {"date": "2022-02-04", "close": 33.51, "volume": 3437994.0}, {"date": "2022-02-07", "close": 32.31, "volume": 3418783.0}, {"date": "2022-02-08", "close": 34.58, "volume": 3381915.0}, {"date": "2022-02-09", "close": 36.88, "volume": 7917667.0}, {"date": "2022-02-10", "close": 36.48, "volume": 4705750.0}, {"date": "2022-02-11", "close": 35.14, "volume": 3435772.0}, {"date": "2022-02-14", "close": 34.33, "volume": 2988870.0}, {"date": "2022-02-15", "close": 37.12, "volume": 3443232.0}, {"date": "2022-02-16", "close": 37.84, "volume": 3440066.0}, {"date": "2022-02-17", "close": 36.54, "volume": 3859431.0}, {"date": "2022-02-18", "close": 34.28, "volume": 7356712.0}, {"date": "2022-02-22", "close": 31.04, "volume": 6546296.0}, {"date": "2022-02-23", "close": 30.15, "volume": 4208658.0}, {"date": "2022-02-24", "close": 32.13, "volume": 4961980.0}, {"date": "2022-02-25", "close": 31.46, "volume": 4186584.0}, {"date": "2022-02-28", "close": 31.61, "volume": 5129722.0}, {"date": "2022-03-01", "close": 31.2, "volume": 6162129.0}, {"date": "2022-03-02", "close": 30.16, "volume": 6236572.0}, {"date": "2022-03-03", "close": 27.78, "volume": 13755850.0}, {"date": "2022-03-04", "close": 25.46, "volume": 8901729.0}, {"date": "2022-03-07", "close": 23.42, "volume": 10609350.0}, {"date": "2022-03-08", "close": 22.7, "volume": 11335020.0}, {"date": "2022-03-09", "close": 25.24, "volume": 10343500.0}, {"date": "2022-03-10", "close": 21.68, "volume": 12620370.0}, {"date": "2022-03-11", "close": 19.02, "volume": 13297620.0}, {"date": "2022-03-14", "close": 16.96, "volume": 21029040.0}, {"date": "2022-03-15", "close": 18.86, "volume": 19865530.0}, {"date": "2022-03-16", "close": 27.83, "volume": 35185810.0}, {"date": "2022-03-17", "close": 23.84, "volume": 17936190.0}, {"date": "2022-03-18", "close": 27.55, "volume": 29143360.0}, {"date": "2022-03-21", "close": 24.91, "volume": 15763990.0}, {"date": "2022-03-22", "close": 29.9, "volume": 26919260.0}, {"date": "2022-03-23", "close": 31.53, "volume": 34026360.0}, {"date": "2022-03-24", "close": 30.31, "volume": 20579170.0}, {"date": "2022-03-25", "close": 27.53, "volume": 14358540.0}, {"date": "2022-03-28", "close": 28.54, "volume": 10832800.0}, {"date": "2022-03-29", "close": 29.72, "volume": 15174580.0}, {"date": "2022-03-30", "close": 28.22, "volume": 8530830.0}, {"date": "2022-03-31", "close": 25.58, "volume": 10747610.0}, {"date": "2022-04-01", "close": 27.62, "volume": 17422300.0}, {"date": "2022-04-04", "close": 32.19, "volume": 24037800.0}, {"date": "2022-04-05", "close": 30.16, "volume": 10621750.0}, {"date": "2022-04-06", "close": 30.02, "volume": 11280650.0}, {"date": "2022-04-07", "close": 27.61, "volume": 12804960.0}, {"date": "2022-04-08", "close": 25.71, "volume": 11724020.0}, {"date": "2022-04-11", "close": 27.57, "volume": 36062370.0}, {"date": "2022-04-12", "close": 24.94, "volume": 14455750.0}, {"date": "2022-04-13", "close": 26.24, "volume": 8988720.0}, {"date": "2022-04-14", "close": 24.94, "volume": 9154873.0}, {"date": "2022-04-18", "close": 23.34, "volume": 13418970.0}, {"date": "2022-04-19", "close": 24.1, "volume": 9803084.0}, {"date": "2022-04-20", "close": 22.19, "volume": 8232698.0}, {"date": "2022-04-21", "close": 21.0, "volume": 9208693.0}, {"date": "2022-04-22", "close": 21.08, "volume": 9253493.0}, {"date": "2022-04-25", "close": 21.25, "volume": 10451590.0}, {"date": "2022-04-26", "close": 20.57, "volume": 8733718.0}, {"date": "2022-04-27", "close": 22.23, "volume": 12001780.0}, {"date": "2022-04-28", "close": 22.17, "volume": 6480463.0}, {"date": "2022-04-29", "close": 24.34, "volume": 12961650.0}, {"date": "2022-05-02", "close": 24.46, "volume": 10344510.0}, {"date": "2022-05-03", "close": 23.39, "volume": 6972109.0}, {"date": "2022-05-04", "close": 24.07, "volume": 7810112.0}, {"date": "2022-05-05", "close": 21.5, "volume": 7552090.0}, {"date": "2022-05-06", "close": 20.85, "volume": 7579176.0}, {"date": "2022-05-09", "close": 18.8, "volume": 7860128.0}, {"date": "2022-05-10", "close": 19.16, "volume": 8550221.0}, {"date": "2022-05-11", "close": 18.85, "volume": 9802387.0}, {"date": "2022-05-12", "close": 18.91, "volume": 8618256.0}, {"date": "2022-05-13", "close": 20.6, "volume": 6440280.0}, {"date": "2022-05-16", "close": 20.63, "volume": 5806167.0}, {"date": "2022-05-17", "close": 21.13, "volume": 6607088.0}, {"date": "2022-05-18", "close": 20.75, "volume": 4674765.0}, {"date": "2022-05-19", "close": 21.59, "volume": 11377130.0}, {"date": "2022-05-20", "close": 21.8, "volume": 6784168.0}, {"date": "2022-05-23", "close": 21.23, "volume": 4407647.0}, {"date": "2022-05-24", "close": 18.69, "volume": 9106701.0}, {"date": "2022-05-25", "close": 19.27, "volume": 6374537.0}, {"date": "2022-05-26", "close": 20.94, "volume": 7477728.0}, {"date": "2022-05-27", "close": 21.25, "volume": 8309268.0}, {"date": "2022-05-31", "close": 22.35, "volume": 11939450.0}, {"date": "2022-06-01", "close": 22.54, "volume": 6487418.0}, {"date": "2022-06-02", "close": 25.0, "volume": 9902587.0}, {"date": "2022-06-03", "close": 24.17, "volume": 4810215.0}, {"date": "2022-06-06", "close": 25.49, "volume": 9929854.0}, {"date": "2022-06-07", "close": 28.03, "volume": 14489550.0}, {"date": "2022-06-08", "close": 29.71, "volume": 16988900.0}, {"date": "2022-06-09", "close": 25.32, "volume": 21699800.0}, {"date": "2022-06-10", "close": 26.1, "volume": 13048830.0}, {"date": "2022-06-13", "close": 23.49, "volume": 10527720.0}, {"date": "2022-06-14", "close": 25.81, "volume": 8461736.0}, {"date": "2022-06-15", "close": 26.95, "volume": 6244889.0}, {"date": "2022-06-16", "close": 25.83, "volume": 5387549.0}, {"date": "2022-06-17", "close": 26.32, "volume": 7025820.0}, {"date": "2022-06-21", "close": 27.54, "volume": 5400707.0}, {"date": "2022-06-22", "close": 26.59, "volume": 5784586.0}, {"date": "2022-06-23", "close": 27.85, "volume": 5261528.0}, {"date": "2022-06-24", "close": 27.81, "volume": 7285915.0}, {"date": "2022-06-27", "close": 28.2, "volume": 6406285.0}, {"date": "2022-06-28", "close": 27.23, "volume": 4792502.0}, {"date": "2022-06-29", "close": 26.06, "volume": 6255334.0}, {"date": "2022-06-30", "close": 25.6, "volume": 5437595.0}, {"date": "2022-07-01", "close": 26.74, "volume": 3167693.0}, {"date": "2022-07-05", "close": 27.71, "volume": 3914460.0}, {"date": "2022-07-06", "close": 26.21, "volume": 4983966.0}, {"date": "2022-07-07", "close": 27.96, "volume": 5599910.0}, {"date": "2022-07-08", "close": 26.78, "volume": 5286456.0}, {"date": "2022-07-11", "close": 24.11, "volume": 5484164.0}, {"date": "2022-07-12", "close": 24.25, "volume": 3504541.0}, {"date": "2022-07-13", "close": 24.62, "volume": 4184963.0}, {"date": "2022-07-14", "close": 23.09, "volume": 6254645.0}, {"date": "2022-07-15", "close": 22.88, "volume": 6289480.0}, {"date": "2022-07-18", "close": 24.43, "volume": 7208263.0}, {"date": "2022-07-19", "close": 25.52, "volume": 5262971.0}, {"date": "2022-07-20", "close": 25.36, "volume": 5084391.0}, {"date": "2022-07-21", "close": 26.99, "volume": 4917136.0}, {"date": "2022-07-22", "close": 25.59, "volume": 2613153.0}, {"date": "2022-07-25", "close": 25.9, "volume": 1785855.0}, {"date": "2022-07-26", "close": 24.96, "volume": 3948895.0}, {"date": "2022-07-27", "close": 26.08, "volume": 2895263.0}, {"date": "2022-07-28", "close": 25.41, "volume": 3039064.0}, {"date": "2022-07-29", "close": 24.44, "volume": 3422453.0}, {"date": "2022-08-01", "close": 23.32, "volume": 5933810.0}, {"date": "2022-08-02", "close": 23.81, "volume": 5613442.0}, {"date": "2022-08-03", "close": 24.4, "volume": 4289311.0}, {"date": "2022-08-04", "close": 24.99, "volume": 3504189.0}, {"date": "2022-08-05", "close": 24.58, "volume": 2043472.0}, {"date": "2022-08-08", "close": 24.65, "volume": 3144616.0}, {"date": "2022-08-09", "close": 24.11, "volume": 2068552.0}, {"date": "2022-08-10", "close": 24.27, "volume": 3855789.0}, {"date": "2022-08-11", "close": 25.21, "volume": 4019026.0}, {"date": "2022-08-12", "close": 25.4, "volume": 2247756.0}, {"date": "2022-08-15", "close": 25.27, "volume": 2372207.0}, {"date": "2022-08-16", "close": 24.6, "volume": 3131899.0}, {"date": "2022-08-17", "close": 23.84, "volume": 2520423.0}, {"date": "2022-08-18", "close": 23.25, "volume": 3595958.0}, {"date": "2022-08-19", "close": 22.56, "volume": 2644122.0}, {"date": "2022-08-22", "close": 23.17, "volume": 2740674.0}, {"date": "2022-08-23", "close": 23.74, "volume": 2827007.0}, {"date": "2022-08-24", "close": 24.41, "volume": 6021375.0}, {"date": "2022-08-25", "close": 27.36, "volume": 8526432.0}, {"date": "2022-08-26", "close": 25.24, "volume": 9333990.0}, {"date": "2022-08-29", "close": 23.95, "volume": 5854212.0}, {"date": "2022-08-30", "close": 23.15, "volume": 5390979.0}, {"date": "2022-08-31", "close": 24.96, "volume": 5706211.0}, {"date": "2022-09-01", "close": 24.8, "volume": 2905501.0}, {"date": "2022-09-02", "close": 23.58, "volume": 3645505.0}, {"date": "2022-09-06", "close": 22.51, "volume": 4825166.0}, {"date": "2022-09-07", "close": 23.62, "volume": 5866218.0}, {"date": "2022-09-08", "close": 20.07, "volume": 25292110.0}, {"date": "2022-09-09", "close": 19.32, "volume": 11835180.0}, {"date": "2022-09-12", "close": 20.15, "volume": 5902311.0}, {"date": "2022-09-13", "close": 18.49, "volume": 8281656.0}, {"date": "2022-09-14", "close": 18.46, "volume": 4663636.0}, {"date": "2022-09-15", "close": 18.17, "volume": 4734878.0}, {"date": "2022-09-16", "close": 17.06, "volume": 6267654.0}, {"date": "2022-09-19", "close": 17.19, "volume": 3296872.0}, {"date": "2022-09-20", "close": 16.72, "volume": 4151413.0}, {"date": "2022-09-21", "close": 16.24, "volume": 5908246.0}, {"date": "2022-09-22", "close": 16.45, "volume": 4721015.0}, {"date": "2022-09-23", "close": 16.18, "volume": 4877816.0}, {"date": "2022-09-26", "close": 16.09, "volume": 3442299.0}, {"date": "2022-09-27", "close": 16.0, "volume": 3750096.0}, {"date": "2022-09-28", "close": 16.18, "volume": 2965321.0}, {"date": "2022-09-29", "close": 15.25, "volume": 4862720.0}, {"date": "2022-09-30", "close": 15.32, "volume": 4092546.0}, {"date": "2022-10-03", "close": 15.59, "volume": 2993996.0}, {"date": "2022-10-04", "close": 17.0, "volume": 5736621.0}, {"date": "2022-10-05", "close": 16.75, "volume": 3955399.0}, {"date": "2022-10-06", "close": 16.08, "volume": 3855256.0}, {"date": "2022-10-07", "close": 15.45, "volume": 5199074.0}, {"date": "2022-10-10", "close": 13.8, "volume": 9333338.0}, {"date": "2022-10-11", "close": 12.8, "volume": 9363580.0}, {"date": "2022-10-12", "close": 12.49, "volume": 6884601.0}, {"date": "2022-10-13", "close": 11.87, "volume": 9479160.0}, {"date": "2022-10-14", "close": 11.18, "volume": 5863831.0}, {"date": "2022-10-17", "close": 12.09, "volume": 9941399.0}, {"date": "2022-10-18", "close": 12.28, "volume": 7705710.0}, {"date": "2022-10-19", "close": 11.03, "volume": 9143457.0}, {"date": "2022-10-20", "close": 11.07, "volume": 6522962.0}, {"date": "2022-10-21", "close": 11.05, "volume": 7502554.0}, {"date": "2022-10-24", "close": 9.19, "volume": 20890730.0}, {"date": "2022-10-25", "close": 9.93, "volume": 12471800.0}, {"date": "2022-10-26", "close": 10.48, "volume": 15899520.0}, {"date": "2022-10-27", "close": 9.52, "volume": 10108770.0}, {"date": "2022-10-28", "close": 8.95, "volume": 9410688.0}, {"date": "2022-10-31", "close": 8.92, "volume": 6714203.0}, {"date": "2022-11-01", "close": 9.23, "volume": 12662290.0}, {"date": "2022-11-02", "close": 9.26, "volume": 10879200.0}, {"date": "2022-11-03", "close": 9.53, "volume": 8010710.0}, {"date": "2022-11-04", "close": 11.71, "volume": 21998770.0}, {"date": "2022-11-07", "close": 11.82, "volume": 16347370.0}, {"date": "2022-11-08", "close": 11.56, "volume": 9035680.0}, {"date": "2022-11-09", "close": 10.17, "volume": 9154037.0}, {"date": "2022-11-10", "close": 11.71, "volume": 9643797.0}, {"date": "2022-11-11", "close": 12.67, "volume": 10533650.0}, {"date": "2022-11-14", "close": 12.88, "volume": 7220901.0}, {"date": "2022-11-15", "close": 16.28, "volume": 24960300.0}, {"date": "2022-11-16", "close": 15.46, "volume": 13639200.0}, {"date": "2022-11-17", "close": 15.79, "volume": 13785670.0}, {"date": "2022-11-18", "close": 14.72, "volume": 10406200.0}, {"date": "2022-11-21", "close": 13.52, "volume": 7820101.0}, {"date": "2022-11-22", "close": 13.15, "volume": 6163132.0}, {"date": "2022-11-23", "close": 13.28, "volume": 4974390.0}, {"date": "2022-11-25", "close": 12.33, "volume": 6214809.0}, {"date": "2022-11-28", "close": 12.59, "volume": 9912722.0}, {"date": "2022-11-29", "close": 15.4, "volume": 34611910.0}, {"date": "2022-11-30", "close": 17.36, "volume": 25308980.0}, {"date": "2022-12-01", "close": 17.02, "volume": 7135468.0}, {"date": "2022-12-02", "close": 19.84, "volume": 28678000.0}, {"date": "2022-12-05", "close": 19.69, "volume": 30351450.0}, {"date": "2022-12-06", "close": 20.56, "volume": 25631830.0}, {"date": "2022-12-07", "close": 21.72, "volume": 23072870.0}, {"date": "2022-12-08", "close": 23.4, "volume": 28125730.0}, {"date": "2022-12-09", "close": 25.41, "volume": 24538450.0}, {"date": "2022-12-12", "close": 23.0, "volume": 18751070.0}, {"date": "2022-12-13", "close": 24.09, "volume": 12760720.0}, {"date": "2022-12-14", "close": 24.59, "volume": 9120335.0}, {"date": "2022-12-15", "close": 22.5, "volume": 13074850.0}, {"date": "2022-12-16", "close": 23.01, "volume": 10440620.0}, {"date": "2022-12-19", "close": 21.66, "volume": 9592623.0}, {"date": "2022-12-20", "close": 22.18, "volume": 8779940.0}, {"date": "2022-12-21", "close": 23.34, "volume": 6577407.0}, {"date": "2022-12-22", "close": 23.6, "volume": 7984208.0}, {"date": "2022-12-23", "close": 23.17, "volume": 5217391.0}, {"date": "2022-12-27", "close": 24.75, "volume": 11468930.0}, {"date": "2022-12-28", "close": 22.76, "volume": 7772491.0}, {"date": "2022-12-29", "close": 24.29, "volume": 9301957.0}, {"date": "2022-12-30", "close": 23.69, "volume": 6127534.0}, {"date": "2023-01-03", "close": 27.0, "volume": 17735650.0}, {"date": "2023-01-04", "close": 28.32, "volume": 14454200.0}, {"date": "2023-01-05", "close": 29.2, "volume": 10745290.0}, {"date": "2023-01-06", "close": 28.65, "volume": 8175628.0}, {"date": "2023-01-09", "close": 27.0, "volume": 21026160.0}, {"date": "2023-01-10", "close": 27.5, "volume": 7392991.0}, {"date": "2023-01-11", "close": 26.94, "volume": 10614770.0}, {"date": "2023-01-12", "close": 26.68, "volume": 7326783.0}, {"date": "2023-01-13", "close": 27.97, "volume": 8505663.0}, {"date": "2023-01-17", "close": 26.54, "volume": 6312289.0}, {"date": "2023-01-18", "close": 25.43, "volume": 5242343.0}, {"date": "2023-01-19", "close": 24.65, "volume": 7937229.0}, {"date": "2023-01-20", "close": 25.39, "volume": 6467543.0}, {"date": "2023-01-23", "close": 26.18, "volume": 5680548.0}, {"date": "2023-01-24", "close": 25.64, "volume": 3190759.0}, {"date": "2023-01-25", "close": 25.91, "volume": 4108393.0}, {"date": "2023-01-26", "close": 28.02, "volume": 9538809.0}, {"date": "2023-01-27", "close": 27.78, "volume": 5426066.0}, {"date": "2023-01-30", "close": 25.32, "volume": 10005260.0}, {"date": "2023-01-31", "close": 25.0, "volume": 5745452.0}, {"date": "2023-02-01", "close": 26.25, "volume": 7538403.0}, {"date": "2023-02-02", "close": 25.66, "volume": 6157894.0}, {"date": "2023-02-03", "close": 24.33, "volume": 5415736.0}, {"date": "2023-02-06", "close": 23.33, "volume": 7836118.0}, {"date": "2023-02-07", "close": 23.27, "volume": 9610338.0}, {"date": "2023-02-08", "close": 22.46, "volume": 8040117.0}, {"date": "2023-02-09", "close": 22.42, "volume": 7986243.0}, {"date": "2023-02-10", "close": 21.62, "volume": 7780960.0}, {"date": "2023-02-13", "close": 22.41, "volume": 6410259.0}, {"date": "2023-02-14", "close": 22.47, "volume": 3827112.0}, {"date": "2023-02-15", "close": 22.65, "volume": 3064230.0}, {"date": "2023-02-16", "close": 22.75, "volume": 4527605.0}, {"date": "2023-02-17", "close": 22.05, "volume": 3386699.0}, {"date": "2023-02-21", "close": 21.5, "volume": 5647588.0}, {"date": "2023-02-22", "close": 21.89, "volume": 7045957.0}, {"date": "2023-02-23", "close": 22.05, "volume": 6855186.0}, {"date": "2023-02-24", "close": 20.47, "volume": 8708296.0}, {"date": "2023-02-27", "close": 20.04, "volume": 8353968.0}, {"date": "2023-02-28", "close": 19.3, "volume": 8943495.0}, {"date": "2023-03-01", "close": 19.67, "volume": 14193680.0}, {"date": "2023-03-02", "close": 21.57, "volume": 16338680.0}, {"date": "2023-03-03", "close": 22.61, "volume": 16632710.0}, {"date": "2023-03-06", "close": 21.63, "volume": 5065521.0}, {"date": "2023-03-07", "close": 20.55, "volume": 7152761.0}, {"date": "2023-03-08", "close": 20.24, "volume": 4016228.0}, {"date": "2023-03-09", "close": 18.62, "volume": 8093456.0}, {"date": "2023-03-10", "close": 19.73, "volume": 11222960.0}, {"date": "2023-03-13", "close": 21.1, "volume": 8468760.0}, {"date": "2023-03-14", "close": 21.5, "volume": 4786491.0}, {"date": "2023-03-15", "close": 21.09, "volume": 5640394.0}, {"date": "2023-03-16", "close": 22.34, "volume": 8592887.0}, {"date": "2023-03-17", "close": 22.18, "volume": 5095179.0}, {"date": "2023-03-20", "close": 23.63, "volume": 10368190.0}, {"date": "2023-03-21", "close": 23.16, "volume": 4397816.0}, {"date": "2023-03-22", "close": 22.78, "volume": 4101365.0}, {"date": "2023-03-23", "close": 24.21, "volume": 10071660.0}, {"date": "2023-03-24", "close": 23.9, "volume": 3248938.0}, {"date": "2023-03-27", "close": 24.39, "volume": 4360923.0}, {"date": "2023-03-28", "close": 25.09, "volume": 5191550.0}, {"date": "2023-03-29", "close": 24.71, "volume": 4080763.0}, {"date": "2023-03-30", "close": 25.03, "volume": 3844129.0}, {"date": "2023-03-31", "close": 23.5, "volume": 7277416.0}, {"date": "2023-04-03", "close": 22.69, "volume": 7318648.0}, {"date": "2023-04-04", "close": 21.66, "volume": 7096140.0}, {"date": "2023-04-05", "close": 21.26, "volume": 3737581.0}, {"date": "2023-04-06", "close": 21.51, "volume": 3544411.0}, {"date": "2023-04-10", "close": 20.94, "volume": 3075373.0}, {"date": "2023-04-11", "close": 21.74, "volume": 6499475.0}, {"date": "2023-04-12", "close": 20.29, "volume": 5585946.0}, {"date": "2023-04-13", "close": 21.4, "volume": 5142714.0}, {"date": "2023-04-14", "close": 20.9, "volume": 2295056.0}, {"date": "2023-04-17", "close": 21.73, "volume": 3163525.0}, {"date": "2023-04-18", "close": 21.59, "volume": 3899602.0}, {"date": "2023-04-19", "close": 20.96, "volume": 2007086.0}, {"date": "2023-04-20", "close": 20.32, "volume": 4484642.0}, {"date": "2023-04-21", "close": 20.38, "volume": 4054519.0}, {"date": "2023-04-24", "close": 19.88, "volume": 2445271.0}, {"date": "2023-04-25", "close": 19.28, "volume": 4425738.0}, {"date": "2023-04-26", "close": 19.85, "volume": 3380190.0}, {"date": "2023-04-27", "close": 20.04, "volume": 2887867.0}, {"date": "2023-04-28", "close": 20.36, "volume": 2353191.0}, {"date": "2023-05-01", "close": 20.23, "volume": 1641028.0}, {"date": "2023-05-02", "close": 18.79, "volume": 4722906.0}, {"date": "2023-05-03", "close": 19.11, "volume": 2494144.0}, {"date": "2023-05-04", "close": 19.88, "volume": 3389777.0}, {"date": "2023-05-05", "close": 20.25, "volume": 2989094.0}, {"date": "2023-05-08", "close": 19.98, "volume": 2564015.0}, {"date": "2023-05-09", "close": 19.41, "volume": 2236821.0}, {"date": "2023-05-10", "close": 18.88, "volume": 4249255.0}, {"date": "2023-05-11", "close": 19.1, "volume": 4589739.0}, {"date": "2023-05-12", "close": 18.21, "volume": 4693420.0}, {"date": "2023-05-15", "close": 19.58, "volume": 4859028.0}, {"date": "2023-05-16", "close": 19.01, "volume": 3608680.0}, {"date": "2023-05-17", "close": 18.57, "volume": 3741459.0}, {"date": "2023-05-18", "close": 18.25, "volume": 2849868.0}, {"date": "2023-05-19", "close": 18.2, "volume": 2301575.0}, {"date": "2023-05-22", "close": 18.8, "volume": 3556354.0}, {"date": "2023-05-23", "close": 18.0, "volume": 5180564.0}, {"date": "2023-05-24", "close": 17.29, "volume": 4568480.0}, {"date": "2023-05-25", "close": 16.55, "volume": 5006000.0}, {"date": "2023-05-26", "close": 16.89, "volume": 4435690.0}, {"date": "2023-05-30", "close": 16.57, "volume": 5829334.0}, {"date": "2023-05-31", "close": 15.66, "volume": 10570220.0}, {"date": "2023-06-01", "close": 15.87, "volume": 14626850.0}, {"date": "2023-06-02", "close": 15.32, "volume": 13034840.0}, {"date": "2023-06-05", "close": 14.97, "volume": 7008817.0}, {"date": "2023-06-06", "close": 15.81, "volume": 15385930.0}, {"date": "2023-06-07", "close": 15.67, "volume": 7092041.0}, {"date": "2023-06-08", "close": 15.91, "volume": 4143854.0}, {"date": "2023-06-09", "close": 16.11, "volume": 6584242.0}, {"date": "2023-06-12", "close": 16.29, "volume": 4828729.0}, {"date": "2023-06-13", "close": 16.87, "volume": 8579979.0}, {"date": "2023-06-14", "close": 17.6, "volume": 5234061.0}, {"date": "2023-06-15", "close": 18.3, "volume": 6382401.0}, {"date": "2023-06-16", "close": 17.47, "volume": 7932900.0}, {"date": "2023-06-20", "close": 15.97, "volume": 8201924.0}, {"date": "2023-06-21", "close": 15.56, "volume": 4438226.0}, {"date": "2023-06-22", "close": 15.37, "volume": 3235633.0}, {"date": "2023-06-23", "close": 14.94, "volume": 4721726.0}, {"date": "2023-06-26", "close": 14.99, "volume": 3563688.0}, {"date": "2023-06-27", "close": 15.55, "volume": 4283601.0}, {"date": "2023-06-28", "close": 15.31, "volume": 5062933.0}, {"date": "2023-06-29", "close": 14.93, "volume": 3629974.0}, {"date": "2023-06-30", "close": 15.1, "volume": 2799393.0}, {"date": "2023-07-03", "close": 15.73, "volume": 3690667.0}, {"date": "2023-07-05", "close": 15.26, "volume": 3713621.0}, {"date": "2023-07-06", "close": 14.55, "volume": 4864097.0}, {"date": "2023-07-07", "close": 14.9, "volume": 4688256.0}, {"date": "2023-07-10", "close": 14.89, "volume": 3686818.0}, {"date": "2023-07-11", "close": 15.5, "volume": 4498933.0}, {"date": "2023-07-12", "close": 16.7, "volume": 7696584.0}, {"date": "2023-07-13", "close": 17.54, "volume": 6892936.0}, {"date": "2023-07-14", "close": 16.74, "volume": 4897845.0}, {"date": "2023-07-17", "close": 16.64, "volume": 4414834.0}, {"date": "2023-07-18", "close": 15.56, "volume": 11253010.0}, {"date": "2023-07-19", "close": 15.75, "volume": 5914153.0}, {"date": "2023-07-20", "close": 15.37, "volume": 3415742.0}, {"date": "2023-07-21", "close": 15.46, "volume": 3583138.0}, {"date": "2023-07-24", "close": 17.1, "volume": 15291060.0}, {"date": "2023-07-25", "close": 16.95, "volume": 7421306.0}, {"date": "2023-07-26", "close": 17.38, "volume": 6289020.0}, {"date": "2023-07-27", "close": 16.2, "volume": 11068350.0}, {"date": "2023-07-28", "close": 18.67, "volume": 18092560.0}, {"date": "2023-07-31", "close": 19.07, "volume": 8330129.0}, {"date": "2023-08-01", "close": 17.81, "volume": 8982367.0}, {"date": "2023-08-02", "close": 16.9, "volume": 8020953.0}, {"date": "2023-08-03", "close": 18.42, "volume": 12659570.0}, {"date": "2023-08-04", "close": 18.16, "volume": 4389957.0}, {"date": "2023-08-07", "close": 17.72, "volume": 5776612.0}, {"date": "2023-08-08", "close": 17.28, "volume": 6615565.0}, {"date": "2023-08-09", "close": 17.12, "volume": 4574627.0}, {"date": "2023-08-10", "close": 16.95, "volume": 7468459.0}, {"date": "2023-08-11", "close": 16.03, "volume": 7640913.0}, {"date": "2023-08-14", "close": 16.39, "volume": 5284699.0}, {"date": "2023-08-15", "close": 15.64, "volume": 5133368.0}, {"date": "2023-08-16", "close": 15.24, "volume": 5743858.0}, {"date": "2023-08-17", "close": 15.35, "volume": 11882620.0}, {"date": "2023-08-18", "close": 14.37, "volume": 10025840.0}, {"date": "2023-08-21", "close": 14.74, "volume": 6854094.0}, {"date": "2023-08-22", "close": 14.6, "volume": 6207592.0}, {"date": "2023-08-23", "close": 14.85, "volume": 4301229.0}, {"date": "2023-08-24", "close": 14.93, "volume": 4325101.0}, {"date": "2023-08-25", "close": 14.56, "volume": 6848174.0}, {"date": "2023-08-28", "close": 14.78, "volume": 3989141.0}, {"date": "2023-08-29", "close": 15.82, "volume": 9809227.0}, {"date": "2023-08-30", "close": 15.53, "volume": 4189868.0}, {"date": "2023-08-31", "close": 15.13, "volume": 4396576.0}, {"date": "2023-09-01", "close": 15.58, "volume": 6270985.0}, {"date": "2023-09-05", "close": 15.21, "volume": 5123559.0}, {"date": "2023-09-06", "close": 15.34, "volume": 2646682.0}, {"date": "2023-09-07", "close": 14.3, "volume": 9903078.0}, {"date": "2023-09-08", "close": 13.56, "volume": 9325832.0}, {"date": "2023-09-11", "close": 14.05, "volume": 5340826.0}, {"date": "2023-09-12", "close": 14.11, "volume": 3251656.0}, {"date": "2023-09-13", "close": 13.81, "volume": 2615258.0}, {"date": "2023-09-14", "close": 13.93, "volume": 3449332.0}, {"date": "2023-09-15", "close": 13.8, "volume": 2865054.0}, {"date": "2023-09-18", "close": 13.67, "volume": 2847211.0}, {"date": "2023-09-19", "close": 13.6, "volume": 1942495.0}, {"date": "2023-09-20", "close": 13.4, "volume": 2226388.0}, {"date": "2023-09-21", "close": 12.93, "volume": 3734544.0}, {"date": "2023-09-22", "close": 13.65, "volume": 4727789.0}, {"date": "2023-09-25", "close": 13.43, "volume": 2915715.0}, {"date": "2023-09-26", "close": 13.38, "volume": 2289377.0}, {"date": "2023-09-27", "close": 13.55, "volume": 2634541.0}, {"date": "2023-09-28", "close": 13.52, "volume": 2947504.0}, {"date": "2023-09-29", "close": 13.77, "volume": 3592153.0}, {"date": "2023-10-02", "close": 13.63, "volume": 1864252.0}, {"date": "2023-10-03", "close": 13.5, "volume": 4599214.0}, {"date": "2023-10-04", "close": 13.31, "volume": 3275877.0}, {"date": "2023-10-05", "close": 13.14, "volume": 2400980.0}, {"date": "2023-10-06", "close": 13.57, "volume": 5540157.0}, {"date": "2023-10-09", "close": 13.28, "volume": 3870961.0}, {"date": "2023-10-10", "close": 14.33, "volume": 13675390.0}, {"date": "2023-10-11", "close": 14.65, "volume": 10697630.0}, {"date": "2023-10-12", "close": 13.97, "volume": 7028539.0}, {"date": "2023-10-13", "close": 13.66, "volume": 3300081.0}, {"date": "2023-10-16", "close": 13.62, "volume": 3447223.0}, {"date": "2023-10-17", "close": 13.44, "volume": 2558219.0}, {"date": "2023-10-18", "close": 12.87, "volume": 7283614.0}, {"date": "2023-10-19", "close": 12.71, "volume": 4078067.0}, {"date": "2023-10-20", "close": 12.51, "volume": 4220973.0}, {"date": "2023-10-23", "close": 12.64, "volume": 3458858.0}, {"date": "2023-10-24", "close": 13.57, "volume": 9345693.0}, {"date": "2023-10-25", "close": 13.04, "volume": 5636426.0}, {"date": "2023-10-26", "close": 13.25, "volume": 3998235.0}, {"date": "2023-10-27", "close": 13.3, "volume": 4304711.0}, {"date": "2023-10-30", "close": 13.88, "volume": 5300869.0}, {"date": "2023-10-31", "close": 13.43, "volume": 6535129.0}, {"date": "2023-11-01", "close": 13.2, "volume": 3317292.0}, {"date": "2023-11-02", "close": 13.86, "volume": 5054625.0}, {"date": "2023-11-03", "close": 14.69, "volume": 6122190.0}, {"date": "2023-11-06", "close": 14.54, "volume": 7575258.0}, {"date": "2023-11-07", "close": 14.4, "volume": 7034726.0}, {"date": "2023-11-08", "close": 14.55, "volume": 5175737.0}, {"date": "2023-11-09", "close": 14.2, "volume": 5316741.0}, {"date": "2023-11-10", "close": 14.16, "volume": 3915139.0}, {"date": "2023-11-13", "close": 14.35, "volume": 3415902.0}, {"date": "2023-11-14", "close": 14.79, "volume": 6191535.0}, {"date": "2023-11-15", "close": 15.2, "volume": 6752401.0}, {"date": "2023-11-16", "close": 14.04, "volume": 8522458.0}, {"date": "2023-11-17", "close": 13.99, "volume": 4813461.0}, {"date": "2023-11-20", "close": 14.57, "volume": 5644304.0}, {"date": "2023-11-21", "close": 14.16, "volume": 4751609.0}, {"date": "2023-11-22", "close": 14.01, "volume": 2372231.0}, {"date": "2023-11-24", "close": 14.14, "volume": 1745205.0}, {"date": "2023-11-27", "close": 13.69, "volume": 3584321.0}, {"date": "2023-11-28", "close": 13.34, "volume": 7962629.0}, {"date": "2023-11-29", "close": 11.86, "volume": 24348500.0}, {"date": "2023-11-30", "close": 11.33, "volume": 11341370.0}, {"date": "2023-12-01", "close": 11.51, "volume": 8601362.0}, {"date": "2023-12-04", "close": 11.53, "volume": 5411784.0}, {"date": "2023-12-05", "close": 11.41, "volume": 3286593.0}, {"date": "2023-12-06", "close": 11.74, "volume": 6124050.0}, {"date": "2023-12-07", "close": 12.0, "volume": 3696906.0}, {"date": "2023-12-08", "close": 11.93, "volume": 3220845.0}, {"date": "2023-12-11", "close": 12.22, "volume": 3199857.0}, {"date": "2023-12-12", "close": 12.28, "volume": 3354818.0}, {"date": "2023-12-13", "close": 12.21, "volume": 7066163.0}, {"date": "2023-12-14", "close": 12.01, "volume": 8306326.0}, {"date": "2023-12-15", "close": 11.96, "volume": 5745240.0}, {"date": "2023-12-18", "close": 11.41, "volume": 5561178.0}, {"date": "2023-12-19", "close": 11.79, "volume": 3795761.0}, {"date": "2023-12-20", "close": 11.0, "volume": 6687443.0}, {"date": "2023-12-21", "close": 11.57, "volume": 4236187.0}, {"date": "2023-12-22", "close": 11.0, "volume": 9863220.0}, {"date": "2023-12-26", "close": 11.22, "volume": 3155222.0}, {"date": "2023-12-27", "close": 11.12, "volume": 4669328.0}, {"date": "2023-12-28", "close": 11.84, "volume": 11959290.0}, {"date": "2023-12-29", "close": 12.17, "volume": 6464881.0}, {"date": "2024-01-02", "close": 11.61, "volume": 5679457.0}, {"date": "2024-01-03", "close": 12.07, "volume": 6399536.0}, {"date": "2024-01-04", "close": 11.69, "volume": 4737069.0}, {"date": "2024-01-05", "close": 11.12, "volume": 7354925.0}, {"date": "2024-01-08", "close": 11.12, "volume": 4345896.0}, {"date": "2024-01-09", "close": 10.85, "volume": 3711354.0}, {"date": "2024-01-10", "close": 10.78, "volume": 3554918.0}, {"date": "2024-01-11", "close": 10.9, "volume": 5548348.0}, {"date": "2024-01-12", "close": 10.65, "volume": 3298337.0}, {"date": "2024-01-16", "close": 10.04, "volume": 7232761.0}, {"date": "2024-01-17", "close": 9.81, "volume": 7008214.0}, {"date": "2024-01-18", "close": 9.7, "volume": 5084991.0}, {"date": "2024-01-19", "close": 9.41, "volume": 9102474.0}, {"date": "2024-01-22", "close": 9.21, "volume": 8079267.0}, {"date": "2024-01-23", "close": 10.05, "volume": 22059380.0}, {"date": "2024-01-24", "close": 10.01, "volume": 12201990.0}, {"date": "2024-01-25", "close": 9.64, "volume": 6987054.0}, {"date": "2024-01-26", "close": 9.55, "volume": 3255845.0}, {"date": "2024-01-29", "close": 9.42, "volume": 6145111.0}, {"date": "2024-01-30", "close": 8.98, "volume": 6242985.0}, {"date": "2024-01-31", "close": 9.07, "volume": 8689677.0}, {"date": "2024-02-01", "close": 9.35, "volume": 7782228.0}, {"date": "2024-02-02", "close": 8.94, "volume": 5642608.0}, {"date": "2024-02-05", "close": 9.09, "volume": 5665004.0}, {"date": "2024-02-06", "close": 10.2, "volume": 13704140.0}, {"date": "2024-02-07", "close": 9.74, "volume": 8956591.0}, {"date": "2024-02-08", "close": 9.73, "volume": 5580655.0}, {"date": "2024-02-09", "close": 9.88, "volume": 4385803.0}, {"date": "2024-02-12", "close": 10.2, "volume": 4604540.0}, {"date": "2024-02-13", "close": 9.63, "volume": 4902000.0}, {"date": "2024-02-14", "close": 10.03, "volume": 4117065.0}, {"date": "2024-02-15", "close": 10.14, "volume": 3049515.0}, {"date": "2024-02-16", "close": 10.36, "volume": 6294623.0}, {"date": "2024-02-20", "close": 10.2, "volume": 4619791.0}, {"date": "2024-02-21", "close": 10.31, "volume": 4385242.0}, {"date": "2024-02-22", "close": 10.28, "volume": 4495288.0}, {"date": "2024-02-23", "close": 10.02, "volume": 5449482.0}, {"date": "2024-02-26", "close": 10.13, "volume": 3743528.0}, {"date": "2024-02-27", "close": 10.31, "volume": 4239834.0}, {"date": "2024-02-28", "close": 9.67, "volume": 4456314.0}, {"date": "2024-02-29", "close": 9.68, "volume": 5043917.0}, {"date": "2024-03-01", "close": 10.05, "volume": 5083770.0}, {"date": "2024-03-04", "close": 10.37, "volume": 9995443.0}, {"date": "2024-03-05", "close": 10.16, "volume": 6173755.0}, {"date": "2024-03-06", "close": 10.81, "volume": 13290190.0}, {"date": "2024-03-07", "close": 10.6, "volume": 16194430.0}, {"date": "2024-03-08", "close": 11.13, "volume": 9404528.0}, {"date": "2024-03-11", "close": 12.61, "volume": 15055370.0}, {"date": "2024-03-12", "close": 12.69, "volume": 11117250.0}, {"date": "2024-03-13", "close": 12.51, "volume": 8397283.0}, {"date": "2024-03-14", "close": 11.66, "volume": 13736830.0}, {"date": "2024-03-15", "close": 11.78, "volume": 5111538.0}, {"date": "2024-03-18", "close": 11.84, "volume": 6224112.0}, {"date": "2024-03-19", "close": 11.83, "volume": 2605809.0}, {"date": "2024-03-20", "close": 12.28, "volume": 4586272.0}, {"date": "2024-03-21", "close": 11.2, "volume": 27440620.0}, {"date": "2024-03-22", "close": 10.93, "volume": 8089693.0}, {"date": "2024-03-25", "close": 10.74, "volume": 7459904.0}, {"date": "2024-03-26", "close": 10.47, "volume": 6511666.0}, {"date": "2024-03-27", "close": 11.03, "volume": 9653400.0}, {"date": "2024-03-28", "close": 11.2, "volume": 7606146.0}, {"date": "2024-04-01", "close": 11.16, "volume": 6457802.0}, {"date": "2024-04-02", "close": 11.53, "volume": 8081804.0}, {"date": "2024-04-03", "close": 11.33, "volume": 3159574.0}, {"date": "2024-04-04", "close": 11.06, "volume": 3792167.0}, {"date": "2024-04-05", "close": 10.87, "volume": 2738580.0}, {"date": "2024-04-08", "close": 11.08, "volume": 3358957.0}, {"date": "2024-04-09", "close": 11.93, "volume": 9070606.0}, {"date": "2024-04-10", "close": 11.68, "volume": 5266478.0}, {"date": "2024-04-11", "close": 12.23, "volume": 6169826.0}, {"date": "2024-04-12", "close": 11.48, "volume": 5480760.0}, {"date": "2024-04-15", "close": 11.26, "volume": 6543949.0}, {"date": "2024-04-16", "close": 10.99, "volume": 3930610.0}, {"date": "2024-04-17", "close": 11.03, "volume": 3599388.0}, {"date": "2024-04-18", "close": 11.07, "volume": 3972656.0}, {"date": "2024-04-19", "close": 10.91, "volume": 3694499.0}, {"date": "2024-04-22", "close": 11.74, "volume": 7178978.0}, {"date": "2024-04-23", "close": 11.49, "volume": 16503210.0}, {"date": "2024-04-24", "close": 12.75, "volume": 19395870.0}, {"date": "2024-04-25", "close": 12.5, "volume": 6973919.0}, {"date": "2024-04-26", "close": 13.12, "volume": 8496719.0}, {"date": "2024-04-29", "close": 13.35, "volume": 7110640.0}, {"date": "2024-04-30", "close": 12.64, "volume": 5590902.0}, {"date": "2024-05-01", "close": 12.73, "volume": 5897410.0}, {"date": "2024-05-02", "close": 14.72, "volume": 16163810.0}, {"date": "2024-05-03", "close": 14.83, "volume": 7355594.0}, {"date": "2024-05-06", "close": 14.77, "volume": 8564168.0}, {"date": "2024-05-07", "close": 13.87, "volume": 11093540.0}, {"date": "2024-05-08", "close": 13.66, "volume": 4849917.0}, {"date": "2024-05-09", "close": 14.01, "volume": 7640825.0}, {"date": "2024-05-10", "close": 14.07, "volume": 6016613.0}, {"date": "2024-05-13", "close": 15.81, "volume": 15035080.0}, {"date": "2024-05-14", "close": 15.64, "volume": 7559177.0}, {"date": "2024-05-15", "close": 15.84, "volume": 5412099.0}, {"date": "2024-05-16", "close": 16.28, "volume": 9333263.0}, {"date": "2024-05-17", "close": 16.69, "volume": 7717224.0}, {"date": "2024-05-20", "close": 16.1, "volume": 9318546.0}, {"date": "2024-05-21", "close": 15.53, "volume": 5833751.0}, {"date": "2024-05-22", "close": 15.68, "volume": 6998744.0}, {"date": "2024-05-23", "close": 13.74, "volume": 14378290.0}, {"date": "2024-05-24", "close": 13.94, "volume": 7334488.0}, {"date": "2024-05-28", "close": 13.93, "volume": 4843722.0}, {"date": "2024-05-29", "close": 13.65, "volume": 4638228.0}, {"date": "2024-05-30", "close": 14.42, "volume": 6921554.0}, {"date": "2024-05-31", "close": 14.52, "volume": 4763928.0}, {"date": "2024-06-03", "close": 14.7, "volume": 5304261.0}, {"date": "2024-06-04", "close": 14.91, "volume": 4712749.0}, {"date": "2024-06-05", "close": 15.29, "volume": 4094596.0}, {"date": "2024-06-06", "close": 14.81, "volume": 4581580.0}, {"date": "2024-06-07", "close": 13.97, "volume": 6052106.0}, {"date": "2024-06-10", "close": 14.2, "volume": 5116587.0}, {"date": "2024-06-11", "close": 13.95, "volume": 5292300.0}, {"date": "2024-06-12", "close": 14.39, "volume": 4425948.0}, {"date": "2024-06-13", "close": 15.5, "volume": 9903746.0}, {"date": "2024-06-14", "close": 14.73, "volume": 8906717.0}, {"date": "2024-06-17", "close": 15.71, "volume": 8322056.0}, {"date": "2024-06-18", "close": 16.18, "volume": 7389542.0}, {"date": "2024-06-20", "close": 17.05, "volume": 15085130.0}, {"date": "2024-06-21", "close": 18.14, "volume": 8877262.0}, {"date": "2024-06-24", "close": 17.79, "volume": 5856418.0}, {"date": "2024-06-25", "close": 17.26, "volume": 5638632.0}, {"date": "2024-06-26", "close": 16.45, "volume": 10342280.0}, {"date": "2024-06-27", "close": 15.98, "volume": 9107717.0}, {"date": "2024-06-28", "close": 15.44, "volume": 6721173.0}, {"date": "2024-07-01", "close": 15.29, "volume": 5280869.0}, {"date": "2024-07-02", "close": 15.4, "volume": 4562984.0}, {"date": "2024-07-03", "close": 16.11, "volume": 5038327.0}, {"date": "2024-07-05", "close": 16.05, "volume": 4812314.0}, {"date": "2024-07-08", "close": 16.44, "volume": 9913733.0}, {"date": "2024-07-09", "close": 17.17, "volume": 5214450.0}, {"date": "2024-07-10", "close": 16.96, "volume": 4334286.0}, {"date": "2024-07-11", "close": 17.62, "volume": 5857487.0}, {"date": "2024-07-12", "close": 16.71, "volume": 8119221.0}, {"date": "2024-07-15", "close": 15.86, "volume": 6284499.0}, {"date": "2024-07-16", "close": 16.1, "volume": 4374391.0}, {"date": "2024-07-17", "close": 15.53, "volume": 3615626.0}, {"date": "2024-07-18", "close": 15.59, "volume": 4272334.0}, {"date": "2024-07-19", "close": 15.04, "volume": 5054301.0}, {"date": "2024-07-22", "close": 15.35, "volume": 3432248.0}, {"date": "2024-07-23", "close": 14.85, "volume": 3068822.0}, {"date": "2024-07-24", "close": 14.47, "volume": 4598254.0}, {"date": "2024-07-25", "close": 14.61, "volume": 4629014.0}, {"date": "2024-07-26", "close": 14.94, "volume": 4102516.0}, {"date": "2024-07-29", "close": 15.13, "volume": 3029545.0}, {"date": "2024-07-30", "close": 14.92, "volume": 2390084.0}, {"date": "2024-07-31", "close": 15.15, "volume": 3880223.0}, {"date": "2024-08-01", "close": 15.23, "volume": 3641241.0}, {"date": "2024-08-02", "close": 15.5, "volume": 3828354.0}, {"date": "2024-08-05", "close": 15.99, "volume": 7537723.0}, {"date": "2024-08-06", "close": 15.67, "volume": 4894428.0}, {"date": "2024-08-07", "close": 14.97, "volume": 5777303.0}, {"date": "2024-08-08", "close": 14.59, "volume": 7498504.0}, {"date": "2024-08-09", "close": 13.86, "volume": 7205302.0}, {"date": "2024-08-12", "close": 13.49, "volume": 5399954.0}, {"date": "2024-08-13", "close": 13.99, "volume": 6198490.0}, {"date": "2024-08-14", "close": 13.11, "volume": 6160296.0}, {"date": "2024-08-15", "close": 13.39, "volume": 5977079.0}, {"date": "2024-08-16", "close": 13.84, "volume": 3685702.0}, {"date": "2024-08-19", "close": 14.31, "volume": 4858107.0}, {"date": "2024-08-20", "close": 13.95, "volume": 5395851.0}, {"date": "2024-08-21", "close": 14.02, "volume": 4502261.0}, {"date": "2024-08-22", "close": 12.96, "volume": 18371860.0}, {"date": "2024-08-23", "close": 14.94, "volume": 14321300.0}, {"date": "2024-08-26", "close": 14.26, "volume": 7832204.0}, {"date": "2024-08-27", "close": 14.47, "volume": 4059645.0}, {"date": "2024-08-28", "close": 13.66, "volume": 3653178.0}, {"date": "2024-08-29", "close": 14.23, "volume": 3041625.0}, {"date": "2024-08-30", "close": 14.38, "volume": 3167703.0}, {"date": "2024-09-03", "close": 14.61, "volume": 5931211.0}, {"date": "2024-09-04", "close": 15.03, "volume": 5749329.0}, {"date": "2024-09-05", "close": 15.37, "volume": 4115017.0}, {"date": "2024-09-06", "close": 15.12, "volume": 2397552.0}, {"date": "2024-09-09", "close": 15.11, "volume": 3236474.0}, {"date": "2024-09-10", "close": 15.06, "volume": 2005468.0}, {"date": "2024-09-11", "close": 15.63, "volume": 4290675.0}, {"date": "2024-09-12", "close": 15.41, "volume": 2683430.0}, {"date": "2024-09-13", "close": 14.83, "volume": 4021706.0}, {"date": "2024-09-16", "close": 14.67, "volume": 3349026.0}, {"date": "2024-09-17", "close": 15.14, "volume": 5354161.0}, {"date": "2024-09-18", "close": 14.83, "volume": 2088545.0}, {"date": "2024-09-19", "close": 15.78, "volume": 5140002.0}, {"date": "2024-09-20", "close": 15.9, "volume": 2331908.0}, {"date": "2024-09-23", "close": 15.92, "volume": 4404331.0}, {"date": "2024-09-24", "close": 18.63, "volume": 17413040.0}, {"date": "2024-09-25", "close": 18.27, "volume": 9685534.0}, {"date": "2024-09-26", "close": 21.09, "volume": 20381300.0}, {"date": "2024-09-27", "close": 22.92, "volume": 18906230.0}, {"date": "2024-09-30", "close": 23.38, "volume": 17909150.0}, {"date": "2024-10-01", "close": 26.73, "volume": 20916740.0}, {"date": "2024-10-02", "close": 29.66, "volume": 34264890.0}, {"date": "2024-10-03", "close": 27.05, "volume": 19813430.0}, {"date": "2024-10-04", "close": 27.57, "volume": 13897390.0}, {"date": "2024-10-07", "close": 26.46, "volume": 19408250.0}, {"date": "2024-10-08", "close": 23.04, "volume": 16255640.0}, {"date": "2024-10-09", "close": 22.98, "volume": 11182790.0}, {"date": "2024-10-10", "close": 22.41, "volume": 9301527.0}, {"date": "2024-10-11", "close": 22.64, "volume": 7292085.0}, {"date": "2024-10-14", "close": 21.82, "volume": 7126650.0}, {"date": "2024-10-15", "close": 20.31, "volume": 9904142.0}, {"date": "2024-10-16", "close": 20.59, "volume": 6756353.0}, {"date": "2024-10-17", "close": 19.46, "volume": 7380338.0}, {"date": "2024-10-18", "close": 20.15, "volume": 8410577.0}, {"date": "2024-10-21", "close": 20.22, "volume": 3932521.0}, {"date": "2024-10-22", "close": 20.49, "volume": 7083832.0}, {"date": "2024-10-23", "close": 20.39, "volume": 7384228.0}, {"date": "2024-10-24", "close": 19.96, "volume": 3625371.0}, {"date": "2024-10-25", "close": 20.65, "volume": 6702726.0}, {"date": "2024-10-28", "close": 22.23, "volume": 6714754.0}, {"date": "2024-10-29", "close": 21.93, "volume": 4920536.0}, {"date": "2024-10-30", "close": 22.22, "volume": 3986083.0}, {"date": "2024-10-31", "close": 22.12, "volume": 2601701.0}, {"date": "2024-11-01", "close": 21.9, "volume": 2740966.0}, {"date": "2024-11-04", "close": 22.0, "volume": 2652634.0}, {"date": "2024-11-05", "close": 23.22, "volume": 6599953.0}, {"date": "2024-11-06", "close": 22.16, "volume": 4846751.0}, {"date": "2024-11-07", "close": 24.13, "volume": 7460195.0}, {"date": "2024-11-08", "close": 22.59, "volume": 5694433.0}, {"date": "2024-11-11", "close": 22.75, "volume": 3291216.0}, {"date": "2024-11-12", "close": 21.08, "volume": 6139138.0}, {"date": "2024-11-13", "close": 21.27, "volume": 4667949.0}, {"date": "2024-11-14", "close": 18.59, "volume": 16991700.0}, {"date": "2024-11-15", "close": 18.3, "volume": 7703189.0}, {"date": "2024-11-18", "close": 19.09, "volume": 4058806.0}, {"date": "2024-11-19", "close": 18.52, "volume": 3472376.0}, {"date": "2024-11-20", "close": 19.19, "volume": 4780434.0}, {"date": "2024-11-21", "close": 18.83, "volume": 3611522.0}, {"date": "2024-11-22", "close": 18.23, "volume": 4367289.0}, {"date": "2024-11-25", "close": 18.39, "volume": 3421491.0}, {"date": "2024-11-26", "close": 18.07, "volume": 4124529.0}, {"date": "2024-11-27", "close": 18.87, "volume": 3636315.0}, {"date": "2024-11-29", "close": 19.17, "volume": 2244986.0}, {"date": "2024-12-02", "close": 19.92, "volume": 4403209.0}, {"date": "2024-12-03", "close": 19.23, "volume": 11850500.0}, {"date": "2024-12-04", "close": 19.17, "volume": 3971330.0}, {"date": "2024-12-05", "close": 19.26, "volume": 5950894.0}, {"date": "2024-12-06", "close": 19.08, "volume": 4377927.0}, {"date": "2024-12-09", "close": 23.21, "volume": 25005870.0}, {"date": "2024-12-10", "close": 20.61, "volume": 9233758.0}, {"date": "2024-12-11", "close": 20.23, "volume": 4767577.0}, {"date": "2024-12-12", "close": 20.25, "volume": 5404892.0}, {"date": "2024-12-13", "close": 19.81, "volume": 6878740.0}, {"date": "2024-12-16", "close": 19.21, "volume": 4384475.0}, {"date": "2024-12-17", "close": 20.09, "volume": 6050203.0}, {"date": "2024-12-18", "close": 19.37, "volume": 4007505.0}, {"date": "2024-12-19", "close": 19.73, "volume": 4825391.0}, {"date": "2024-12-20", "close": 19.59, "volume": 4402513.0}, {"date": "2024-12-23", "close": 19.3, "volume": 3706066.0}, {"date": "2024-12-24", "close": 19.19, "volume": 1499165.0}, {"date": "2024-12-26", "close": 19.36, "volume": 2188635.0}, {"date": "2024-12-27", "close": 18.84, "volume": 3727910.0}, {"date": "2024-12-30", "close": 18.4, "volume": 2421717.0}, {"date": "2024-12-31", "close": 18.11, "volume": 2786193.0}, {"date": "2025-01-02", "close": 17.13, "volume": 7334170.0}, {"date": "2025-01-03", "close": 17.12, "volume": 7512406.0}, {"date": "2025-01-06", "close": 16.99, "volume": 6688409.0}, {"date": "2025-01-07", "close": 17.42, "volume": 5188181.0}, {"date": "2025-01-08", "close": 16.78, "volume": 3502298.0}, {"date": "2025-01-10", "close": 15.97, "volume": 6485030.0}, {"date": "2025-01-13", "close": 16.1, "volume": 3038823.0}, {"date": "2025-01-14", "close": 16.65, "volume": 3481372.0}, {"date": "2025-01-15", "close": 16.83, "volume": 2589357.0}, {"date": "2025-01-16", "close": 16.98, "volume": 4768338.0}, {"date": "2025-01-17", "close": 17.47, "volume": 6051686.0}, {"date": "2025-01-21", "close": 17.05, "volume": 4169174.0}, {"date": "2025-01-22", "close": 16.31, "volume": 4881833.0}, {"date": "2025-01-23", "close": 16.43, "volume": 4673070.0}, {"date": "2025-01-24", "close": 16.89, "volume": 7302502.0}, {"date": "2025-01-27", "close": 16.98, "volume": 4534869.0}, {"date": "2025-01-28", "close": 17.34, "volume": 3458451.0}, {"date": "2025-01-29", "close": 16.78, "volume": 4411179.0}, {"date": "2025-01-30", "close": 17.59, "volume": 4492991.0}, {"date": "2025-01-31", "close": 16.72, "volume": 4920539.0}, {"date": "2025-02-03", "close": 16.72, "volume": 4202518.0}, {"date": "2025-02-04", "close": 17.66, "volume": 5959312.0}, {"date": "2025-02-05", "close": 17.51, "volume": 4657871.0}, {"date": "2025-02-06", "close": 18.06, "volume": 5031115.0}, {"date": "2025-02-07", "close": 18.51, "volume": 7793422.0}, {"date": "2025-02-10", "close": 18.34, "volume": 6625672.0}, {"date": "2025-02-11", "close": 17.61, "volume": 4176730.0}, {"date": "2025-02-12", "close": 18.73, "volume": 11171610.0}, {"date": "2025-02-13", "close": 19.82, "volume": 10269580.0}, {"date": "2025-02-14", "close": 21.99, "volume": 18343160.0}, {"date": "2025-02-18", "close": 20.81, "volume": 12042940.0}, {"date": "2025-02-19", "close": 20.33, "volume": 13083150.0}, {"date": "2025-02-20", "close": 22.11, "volume": 26658100.0}, {"date": "2025-02-21", "close": 22.82, "volume": 22979160.0}, {"date": "2025-02-24", "close": 20.53, "volume": 12879640.0}, {"date": "2025-02-25", "close": 21.3, "volume": 8575160.0}, {"date": "2025-02-26", "close": 21.18, "volume": 9314788.0}, {"date": "2025-02-27", "close": 20.7, "volume": 6149338.0}, {"date": "2025-02-28", "close": 20.34, "volume": 4814486.0}, {"date": "2025-03-03", "close": 19.8, "volume": 4358981.0}, {"date": "2025-03-04", "close": 20.94, "volume": 6886075.0}, {"date": "2025-03-05", "close": 22.11, "volume": 9678854.0}, {"date": "2025-03-06", "close": 22.28, "volume": 6358030.0}, {"date": "2025-03-07", "close": 24.1, "volume": 10971900.0}, {"date": "2025-03-10", "close": 21.81, "volume": 8647418.0}, {"date": "2025-03-11", "close": 22.77, "volume": 6378773.0}, {"date": "2025-03-12", "close": 21.29, "volume": 7305648.0}, {"date": "2025-03-13", "close": 20.99, "volume": 5048253.0}, {"date": "2025-03-14", "close": 21.44, "volume": 4701683.0}, {"date": "2025-03-17", "close": 22.28, "volume": 6261389.0}, {"date": "2025-03-18", "close": 21.6, "volume": 4293580.0}, {"date": "2025-03-19", "close": 21.23, "volume": 3487570.0}, {"date": "2025-03-20", "close": 20.15, "volume": 5237118.0}, {"date": "2025-03-21", "close": 19.87, "volume": 4641024.0}, {"date": "2025-03-24", "close": 19.87, "volume": 4245841.0}, {"date": "2025-03-25", "close": 19.31, "volume": 3605222.0}, {"date": "2025-03-26", "close": 19.44, "volume": 3522285.0}, {"date": "2025-03-27", "close": 20.16, "volume": 5342190.0}, {"date": "2025-03-28", "close": 19.22, "volume": 3934201.0}, {"date": "2025-03-31", "close": 19.11, "volume": 3232140.0}, {"date": "2025-04-01", "close": 18.99, "volume": 3542815.0}, {"date": "2025-04-02", "close": 19.33, "volume": 3242613.0}, {"date": "2025-04-03", "close": 19.13, "volume": 3128543.0}, {"date": "2025-04-04", "close": 16.55, "volume": 14419180.0}, {"date": "2025-04-07", "close": 15.62, "volume": 11292220.0}, {"date": "2025-04-08", "close": 14.88, "volume": 8454284.0}, {"date": "2025-04-09", "close": 15.88, "volume": 9246942.0}, {"date": "2025-04-10", "close": 15.92, "volume": 6277465.0}, {"date": "2025-04-11", "close": 16.68, "volume": 8786434.0}, {"date": "2025-04-14", "close": 17.01, "volume": 5316450.0}, {"date": "2025-04-15", "close": 16.78, "volume": 2426825.0}, {"date": "2025-04-16", "close": 16.19, "volume": 4329147.0}, {"date": "2025-04-17", "close": 16.21, "volume": 2878185.0}, {"date": "2025-04-21", "close": 16.19, "volume": 2162277.0}, {"date": "2025-04-22", "close": 16.7, "volume": 2873593.0}, {"date": "2025-04-23", "close": 17.24, "volume": 3077616.0}, {"date": "2025-04-24", "close": 17.67, "volume": 3168479.0}, {"date": "2025-04-25", "close": 17.41, "volume": 1901583.0}, {"date": "2025-04-28", "close": 17.27, "volume": 1944809.0}, {"date": "2025-04-29", "close": 17.55, "volume": 1459425.0}, {"date": "2025-04-30", "close": 17.5, "volume": 1867630.0}, {"date": "2025-05-01", "close": 17.56, "volume": 1275428.0}, {"date": "2025-05-02", "close": 18.13, "volume": 2512169.0}, {"date": "2025-05-05", "close": 18.28, "volume": 1717730.0}, {"date": "2025-05-06", "close": 18.28, "volume": 3099519.0}, {"date": "2025-05-07", "close": 17.58, "volume": 2655093.0}, {"date": "2025-05-08", "close": 17.89, "volume": 2198765.0}, {"date": "2025-05-09", "close": 17.53, "volume": 1513067.0}, {"date": "2025-05-12", "close": 18.86, "volume": 4231784.0}, {"date": "2025-05-13", "close": 18.4, "volume": 2915580.0}, {"date": "2025-05-14", "close": 18.22, "volume": 2437660.0}, {"date": "2025-05-15", "close": 17.74, "volume": 3963958.0}, {"date": "2025-05-16", "close": 18.93, "volume": 5855396.0}, {"date": "2025-05-19", "close": 17.99, "volume": 6143728.0}, {"date": "2025-05-20", "close": 18.15, "volume": 11457300.0}, {"date": "2025-05-21", "close": 18.22, "volume": 9981433.0}, {"date": "2025-05-22", "close": 18.35, "volume": 5367540.0}, {"date": "2025-05-23", "close": 18.935, "volume": 5186876.0}, {"date": "2025-05-27", "close": 19.43, "volume": 5669156.0}, {"date": "2025-05-28", "close": 19.12, "volume": 2700543.0}, {"date": "2025-05-29", "close": 19.07, "volume": 3442863.0}, {"date": "2025-05-30", "close": 18.3, "volume": 5550040.0}, {"date": "2025-06-02", "close": 18.46, "volume": 1913693.0}, {"date": "2025-06-03", "close": 18.0, "volume": 4389455.0}, {"date": "2025-06-04", "close": 18.27, "volume": 2800933.0}, {"date": "2025-06-05", "close": 18.48, "volume": 2932287.0}, {"date": "2025-06-06", "close": 18.75, "volume": 3424743.0}, {"date": "2025-06-09", "close": 19.45, "volume": 4347863.0}, {"date": "2025-06-10", "close": 19.45, "volume": 2210341.0}, {"date": "2025-06-11", "close": 21.06, "volume": 10223880.0}, {"date": "2025-06-12", "close": 20.74, "volume": 3584327.0}, {"date": "2025-06-13", "close": 20.02, "volume": 3393113.0}, {"date": "2025-06-16", "close": 21.15, "volume": 4627885.0}, {"date": "2025-06-17", "close": 20.6, "volume": 2100931.0}, {"date": "2025-06-18", "close": 20.25, "volume": 2760739.0}, {"date": "2025-06-20", "close": 19.74, "volume": 3392733.0}, {"date": "2025-06-23", "close": 19.91, "volume": 1985455.0}, {"date": "2025-06-24", "close": 20.7, "volume": 2239499.0}, {"date": "2025-06-25", "close": 20.78, "volume": 4452225.0}, {"date": "2025-06-26", "close": 20.82, "volume": 1877870.0}, {"date": "2025-06-27", "close": 21.42, "volume": 2417029.0}, {"date": "2025-06-30", "close": 21.45, "volume": 3181759.0}, {"date": "2025-07-01", "close": 21.34, "volume": 2078896.0}, {"date": "2025-07-02", "close": 20.84, "volume": 1883067.0}, {"date": "2025-07-03", "close": 20.88, "volume": 1021253.0}, {"date": "2025-07-07", "close": 22.48, "volume": 5502391.0}, {"date": "2025-07-08", "close": 22.57, "volume": 2499878.0}, {"date": "2025-07-09", "close": 21.77, "volume": 2636687.0}, {"date": "2025-07-10", "close": 21.84, "volume": 1578640.0}, {"date": "2025-07-11", "close": 21.455, "volume": 3014509.0}, {"date": "2025-07-14", "close": 22.32, "volume": 4257587.0}, {"date": "2025-07-15", "close": 23.96, "volume": 5583706.0}, {"date": "2025-07-16", "close": 24.26, "volume": 2797820.0}, {"date": "2025-07-17", "close": 24.59, "volume": 2620854.0}, {"date": "2025-07-18", "close": 25.2, "volume": 3495439.0}, {"date": "2025-07-21", "close": 24.95, "volume": 2030608.0}, {"date": "2025-07-22", "close": 24.74, "volume": 2463630.0}, {"date": "2025-07-23", "close": 25.05, "volume": 1649177.0}, {"date": "2025-07-24", "close": 23.88, "volume": 4487581.0}, {"date": "2025-07-25", "close": 23.365, "volume": 3109994.0}, {"date": "2025-07-28", "close": 22.835, "volume": 3342350.0}, {"date": "2025-07-29", "close": 22.44, "volume": 1944237.0}, {"date": "2025-07-30", "close": 22.28, "volume": 3898776.0}, {"date": "2025-07-31", "close": 22.82, "volume": 2849799.0}, {"date": "2025-08-01", "close": 21.89, "volume": 2670645.0}, {"date": "2025-08-04", "close": 22.435, "volume": 2230535.0}, {"date": "2025-08-05", "close": 22.9, "volume": 2601249.0}, {"date": "2025-08-06", "close": 23.34, "volume": 3213912.0}, {"date": "2025-08-07", "close": 22.99, "volume": 3675526.0}, {"date": "2025-08-08", "close": 22.75, "volume": 1355252.0}, {"date": "2025-08-11", "close": 23.13, "volume": 1976890.0}, {"date": "2025-08-12", "close": 22.86, "volume": 2421881.0}, {"date": "2025-08-13", "close": 24.37, "volume": 3680859.0}, {"date": "2025-08-14", "close": 23.82, "volume": 2154675.0}, {"date": "2025-08-15", "close": 24.85, "volume": 3312480.0}, {"date": "2025-08-18", "close": 25.35, "volume": 2751978.0}, {"date": "2025-08-19", "close": 25.07, "volume": 2683180.0}, {"date": "2025-08-20", "close": 25.305, "volume": 3239812.0}, {"date": "2025-08-21", "close": 23.76, "volume": 7337005.0}, {"date": "2025-08-22", "close": 23.98, "volume": 5691474.0}, {"date": "2025-08-25", "close": 23.25, "volume": 3643090.0}, {"date": "2025-08-26", "close": 22.74, "volume": 3480893.0}, {"date": "2025-08-27", "close": 22.45, "volume": 2525648.0}, {"date": "2025-08-28", "close": 22.42, "volume": 2244219.0}, {"date": "2025-08-29", "close": 23.26, "volume": 3016979.0}, {"date": "2025-09-02", "close": 22.41, "volume": 3898066.0}, {"date": "2025-09-03", "close": 22.28, "volume": 2507759.0}, {"date": "2025-09-04", "close": 22.5, "volume": 2113650.0}, {"date": "2025-09-05", "close": 22.41, "volume": 2196559.0}, {"date": "2025-09-08", "close": 22.56, "volume": 1633679.0}, {"date": "2025-09-09", "close": 24.12, "volume": 5956417.0}, {"date": "2025-09-10", "close": 24.745, "volume": 4735657.0}, {"date": "2025-09-11", "close": 24.45, "volume": 6727027.0}, {"date": "2025-09-12", "close": 25.45, "volume": 5258593.0}, {"date": "2025-09-15", "close": 27.08, "volume": 7726682.0}, {"date": "2025-09-16", "close": 27.39, "volume": 3417603.0}, {"date": "2025-09-17", "close": 28.02, "volume": 4008493.0}, {"date": "2025-09-18", "close": 27.08, "volume": 3472992.0}, {"date": "2025-09-19", "close": 27.15, "volume": 2497472.0}, {"date": "2025-09-22", "close": 26.85, "volume": 2288018.0}, {"date": "2025-09-23", "close": 25.77, "volume": 2786400.0}, {"date": "2025-09-24", "close": 26.27, "volume": 2519509.0}, {"date": "2025-09-25", "close": 27.34, "volume": 3282612.0}, {"date": "2025-09-26", "close": 26.09, "volume": 3568443.0}, {"date": "2025-09-29", "close": 27.33, "volume": 3308228.0}, {"date": "2025-09-30", "close": 28.09, "volume": 4636413.0}, {"date": "2025-10-01", "close": 28.48, "volume": 1854570.0}, {"date": "2025-10-02", "close": 28.89, "volume": 2395356.0}, {"date": "2025-10-03", "close": 28.51, "volume": 1877757.0}, {"date": "2025-10-06", "close": 28.61, "volume": 1205052.0}, {"date": "2025-10-07", "close": 27.76, "volume": 1463964.0}, {"date": "2025-10-08", "close": 28.52, "volume": 1524604.0}, {"date": "2025-10-09", "close": 29.35, "volume": 4557320.0}, {"date": "2025-10-10", "close": 26.6, "volume": 7242182.0}, {"date": "2025-10-13", "close": 27.24, "volume": 4853643.0}, {"date": "2025-10-14", "close": 26.3, "volume": 4644772.0}, {"date": "2025-10-15", "close": 26.88, "volume": 2007170.0}, {"date": "2025-10-16", "close": 27.29, "volume": 3205004.0}, {"date": "2025-10-17", "close": 27.05, "volume": 1745903.0}, {"date": "2025-10-20", "close": 27.55, "volume": 2588867.0}, {"date": "2025-10-21", "close": 29.16, "volume": 3752978.0}, {"date": "2025-10-22", "close": 28.71, "volume": 2228006.0}, {"date": "2025-10-23", "close": 28.95, "volume": 2306059.0}, {"date": "2025-10-24", "close": 29.46, "volume": 1883340.0}, {"date": "2025-10-27", "close": 29.98, "volume": 1755334.0}, {"date": "2025-10-28", "close": 31.59, "volume": 3548015.0}, {"date": "2025-10-29", "close": 32.03, "volume": 3007498.0}, {"date": "2025-10-30", "close": 30.39, "volume": 2582439.0}, {"date": "2025-10-31", "close": 30.25, "volume": 1966562.0}, {"date": "2025-11-03", "close": 30.19, "volume": 1380122.0}, {"date": "2025-11-04", "close": 28.68, "volume": 2873277.0}, {"date": "2025-11-05", "close": 28.64, "volume": 1520591.0}, {"date": "2025-11-06", "close": 28.42, "volume": 1560714.0}, {"date": "2025-11-07", "close": 27.83, "volume": 1916143.0}, {"date": "2025-11-10", "close": 27.6, "volume": 2725988.0}, {"date": "2025-11-11", "close": 27.14, "volume": 2111879.0}, {"date": "2025-11-12", "close": 27.19, "volume": 3558535.0}, {"date": "2025-11-13", "close": 25.89, "volume": 6910431.0}, {"date": "2025-11-14", "close": 26.18, "volume": 3614208.0}, {"date": "2025-11-17", "close": 26.12, "volume": 2292290.0}, {"date": "2025-11-18", "close": 26.21, "volume": 1907398.0}, {"date": "2025-11-19", "close": 25.31, "volume": 3039007.0}, {"date": "2025-11-20", "close": 24.16, "volume": 2616119.0}, {"date": "2025-11-21", "close": 24.7, "volume": 2164642.0}, {"date": "2025-11-24", "close": 26.38, "volume": 2457713.0}, {"date": "2025-11-25", "close": 27.18, "volume": 2046845.0}, {"date": "2025-11-26", "close": 26.41, "volume": 1231825.0}, {"date": "2025-11-28", "close": 26.61, "volume": 764456.0}, {"date": "2025-12-01", "close": 26.54, "volume": 1608981.0}, {"date": "2025-12-02", "close": 25.82, "volume": 1204285.0}, {"date": "2025-12-03", "close": 25.21, "volume": 1323637.0}, {"date": "2025-12-04", "close": 25.7, "volume": 990296.0}, {"date": "2025-12-05", "close": 25.8, "volume": 1102100.0}, {"date": "2025-12-08", "close": 26.0, "volume": 1122444.0}, {"date": "2025-12-09", "close": 25.37, "volume": 1257473.0}, {"date": "2025-12-10", "close": 25.34, "volume": 1188598.0}, {"date": "2025-12-11", "close": 24.92, "volume": 2156469.0}, {"date": "2025-12-12", "close": 24.6, "volume": 3112506.0}, {"date": "2025-12-15", "close": 24.52, "volume": 1279281.0}, {"date": "2025-12-16", "close": 24.39, "volume": 1262727.0}, {"date": "2025-12-17", "close": 24.27, "volume": 1542496.0}, {"date": "2025-12-18", "close": 24.7, "volume": 1248028.0}, {"date": "2025-12-19", "close": 24.78, "volume": 1232373.0}, {"date": "2025-12-22", "close": 25.17, "volume": 1156591.0}, {"date": "2025-12-23", "close": 24.94, "volume": 834919.0}, {"date": "2025-12-24", "close": 24.77, "volume": 628763.0}, {"date": "2025-12-26", "close": 24.95, "volume": 1662996.0}, {"date": "2025-12-29", "close": 24.64, "volume": 1337078.0}, {"date": "2025-12-30", "close": 24.55, "volume": 1641657.0}, {"date": "2025-12-31", "close": 24.59, "volume": 1061080.0}, {"date": "2026-01-02", "close": 26.37, "volume": 3430041.0}, {"date": "2026-01-05", "close": 27.33, "volume": 3634314.0}, {"date": "2026-01-06", "close": 27.3, "volume": 2243180.0}, {"date": "2026-01-07", "close": 26.89, "volume": 1712896.0}, {"date": "2026-01-08", "close": 28.64, "volume": 4068910.0}, {"date": "2026-01-09", "close": 29.17, "volume": 3490025.0}, {"date": "2026-01-12", "close": 31.78, "volume": 8028464.0}, {"date": "2026-01-13", "close": 31.4, "volume": 3954450.0}, {"date": "2026-01-14", "close": 33.34, "volume": 8509324.0}, {"date": "2026-01-15", "close": 33.12, "volume": 4453403.0}, {"date": "2026-01-16", "close": 32.48, "volume": 5336783.0}, {"date": "2026-01-20", "close": 30.27, "volume": 3786489.0}, {"date": "2026-01-21", "close": 31.98, "volume": 3897743.0}, {"date": "2026-01-22", "close": 33.43, "volume": 3720039.0}, {"date": "2026-01-23", "close": 33.4, "volume": 2388265.0}, {"date": "2026-01-26", "close": 33.53, "volume": 1541893.0}, {"date": "2026-01-27", "close": 34.68, "volume": 2858174.0}, {"date": "2026-01-28", "close": 35.92, "volume": 2774475.0}, {"date": "2026-01-29", "close": 35.44, "volume": 2199302.0}, {"date": "2026-01-30", "close": 34.04, "volume": 3074897.0}, {"date": "2026-02-02", "close": 33.24, "volume": 2173183.0}, {"date": "2026-02-03", "close": 31.84, "volume": 2606912.0}, {"date": "2026-02-04", "close": 29.75, "volume": 4439142.0}, {"date": "2026-02-05", "close": 30.2, "volume": 2914565.0}, {"date": "2026-02-06", "close": 31.53, "volume": 2098081.0}, {"date": "2026-02-09", "close": 30.77, "volume": 1915004.0}, {"date": "2026-02-10", "close": 30.96, "volume": 1152155.0}, {"date": "2026-02-11", "close": 31.84, "volume": 1689888.0}, {"date": "2026-02-12", "close": 30.29, "volume": 3180605.0}, {"date": "2026-02-13", "close": 30.6, "volume": 1438258.0}, {"date": "2026-02-17", "close": 30.9, "volume": 1254757.0}, {"date": "2026-02-18", "close": 31.15, "volume": 814417.0}, {"date": "2026-02-19", "close": 30.96, "volume": 792103.0}, {"date": "2026-02-20", "close": 30.3, "volume": 1460531.0}, {"date": "2026-02-23", "close": 29.83, "volume": 1535648.0}, {"date": "2026-02-24", "close": 29.68, "volume": 2196175.0}, {"date": "2026-02-25", "close": 29.41, "volume": 985900.0}, {"date": "2026-02-26", "close": 28.47, "volume": 2086922.0}, {"date": "2026-02-27", "close": 27.9, "volume": 1335118.0}, {"date": "2026-03-02", "close": 27.23, "volume": 1560715.0}, {"date": "2026-03-03", "close": 26.58, "volume": 3124427.0}, {"date": "2026-03-04", "close": 27.5, "volume": 3348180.0}, {"date": "2026-03-05", "close": 25.55, "volume": 8941253.0}, {"date": "2026-03-06", "close": 24.67, "volume": 4808063.0}, {"date": "2026-03-09", "close": 26.16, "volume": 4095104.0}, {"date": "2026-03-10", "close": 26.58, "volume": 3504580.0}, {"date": "2026-03-11", "close": 25.52, "volume": 3569468.0}, {"date": "2026-03-12", "close": 24.9, "volume": 1945293.0}, {"date": "2026-03-13", "close": 25.2, "volume": 1454442.0}, {"date": "2026-03-16", "close": 25.62, "volume": 1960155.0}, {"date": "2026-03-17", "close": 26.76, "volume": 2856355.0}, {"date": "2026-03-18", "close": 25.5, "volume": 2622191.0}, {"date": "2026-03-19", "close": 25.13, "volume": 2124449.0}, {"date": "2026-03-20", "close": 24.08, "volume": 3253458.0}, {"date": "2026-03-23", "close": 24.26, "volume": 2692528.0}, {"date": "2026-03-24", "close": 23.44, "volume": 2414342.0}, {"date": "2026-03-25", "close": 23.79, "volume": 1772785.0}, {"date": "2026-03-26", "close": 22.68, "volume": 2463350.0}, {"date": "2026-03-27", "close": 22.33, "volume": 1930979.0}, {"date": "2026-03-30", "close": 21.69, "volume": 2504414.0}, {"date": "2026-03-31", "close": 22.56, "volume": 1951907.0}, {"date": "2026-04-01", "close": 22.89, "volume": 2099318.0}, {"date": "2026-04-02", "close": 23.05, "volume": 1212661.0}, {"date": "2026-04-06", "close": 23.12, "volume": 648212.0}, {"date": "2026-04-07", "close": 22.98, "volume": 1009755.0}, {"date": "2026-04-08", "close": 24.29, "volume": 2563372.0}, {"date": "2026-04-09", "close": 23.77, "volume": 1835513.0}, {"date": "2026-04-10", "close": 23.76, "volume": 1342153.0}, {"date": "2026-04-13", "close": 24.47, "volume": 1653755.0}, {"date": "2026-04-14", "close": 25.0, "volume": 2331076.0}, {"date": "2026-04-15", "close": 24.95, "volume": 2898068.0}, {"date": "2026-04-16", "close": 25.25, "volume": 2620069.0}, {"date": "2026-04-17", "close": 25.15, "volume": 1968465.0}, {"date": "2026-04-20", "close": 24.97, "volume": 1227187.0}, {"date": "2026-04-21", "close": 23.37, "volume": 4588751.0}, {"date": "2026-04-22", "close": 22.77, "volume": 2943706.0}, {"date": "2026-04-23", "close": 22.17, "volume": 2735100.0}, {"date": "2026-04-24", "close": 22.25, "volume": 1771226.0}, {"date": "2026-04-27", "close": 21.71, "volume": 2008820.0}, {"date": "2026-04-28", "close": 21.46, "volume": 1609709.0}, {"date": "2026-04-29", "close": 21.46, "volume": 1602057.0}, {"date": "2026-04-30", "close": 22.03, "volume": 1319373.0}, {"date": "2026-05-01", "close": 21.95, "volume": 1048683.0}, {"date": "2026-05-04", "close": 21.69, "volume": 1561659.0}, {"date": "2026-05-05", "close": 21.55, "volume": 1388226.0}, {"date": "2026-05-06", "close": 22.37, "volume": 3269229.0}, {"date": "2026-05-07", "close": 21.98, "volume": 2740144.0}, {"date": "2026-05-08", "close": 22.06, "volume": 2179721.0}, {"date": "2026-05-11", "close": 22.08, "volume": 2023998.0}, {"date": "2026-05-12", "close": 21.42, "volume": 1432068.0}, {"date": "2026-05-13", "close": 22.34, "volume": 4705282.0}, {"date": "2026-05-14", "close": 20.32, "volume": 5877458.0}, {"date": "2026-05-15", "close": 19.07, "volume": 4302878.0}, {"date": "2026-05-18", "close": 19.63, "volume": 5692737.0}, {"date": "2026-05-19", "close": 20.0, "volume": 13535730.0}, {"date": "2026-05-20", "close": 18.3, "volume": 10080760.0}, {"date": "2026-05-21", "close": 17.58, "volume": 5484056.0}, {"date": "2026-05-22", "close": 17.23, "volume": 4715027.0}, {"date": "2026-05-26", "close": 17.78, "volume": 4687102.0}, {"date": "2026-05-27", "close": 17.57, "volume": 4792575.0}, {"date": "2026-05-28", "close": 17.22, "volume": 3609230.0}, {"date": "2026-05-29", "close": 17.32, "volume": 2168460.0}, {"date": "2026-06-01", "close": 18.36, "volume": 3661511.0}, {"date": "2026-06-02", "close": 18.65, "volume": 3387398.0}, {"date": "2026-06-03", "close": 17.85, "volume": 2244816.0}, {"date": "2026-06-04", "close": 18.01, "volume": 2191379.0}, {"date": "2026-06-05", "close": 17.46, "volume": 3361636.0}, {"date": "2026-06-08", "close": 17.96, "volume": 3445181.0}, {"date": "2026-06-09", "close": 17.61, "volume": 2460856.0}, {"date": "2026-06-10", "close": 18.08, "volume": 3725676.0}, {"date": "2026-06-11", "close": 18.36, "volume": 2610700.0}, {"date": "2026-06-12", "close": 17.86, "volume": 2032980.0}, {"date": "2026-06-15", "close": 17.85, "volume": 1904886.0}, {"date": "2026-06-16", "close": 17.3, "volume": 2075869.0}, {"date": "2026-06-17", "close": 17.18, "volume": 2450599.0}, {"date": "2026-06-18", "close": 17.2, "volume": 2312631.0}, {"date": "2026-06-22", "close": 16.76, "volume": 2152382.0}, {"date": "2026-06-23", "close": 15.96, "volume": 4514475.0}, {"date": "2026-06-24", "close": 16.51, "volume": 3410294.0}, {"date": "2026-06-25", "close": 16.14, "volume": 2793310.0}, {"date": "2026-06-26", "close": 16.47, "volume": 2035988.0}, {"date": "2026-06-29", "close": 16.86, "volume": 1905959.0}, {"date": "2026-06-30", "close": 17.03, "volume": 1469408.0}, {"date": "2026-07-01", "close": 17.43, "volume": 1689088.0}, {"date": "2026-07-02", "close": 17.14, "volume": 2226051.0}, {"date": "2026-07-06", "close": 17.9, "volume": 2213013.0}, {"date": "2026-07-07", "close": 17.6, "volume": 1699540.0}, {"date": "2026-07-08", "close": 18.03, "volume": 2319957.0}, {"date": "2026-07-09", "close": 17.84, "volume": 1760544.0}, {"date": "2026-07-10", "close": 17.7, "volume": 1602643.0}, {"date": "2026-07-13", "close": 17.59, "volume": 2050986.0}, {"date": "2026-07-14", "close": 17.48, "volume": 3125133.0}, {"date": "2026-07-15", "close": 18.28, "volume": 2367157.0}, {"date": "2026-07-16", "close": 19.0, "volume": 3580031.0}, {"date": "2026-07-17", "close": 18.04, "volume": 3079787.0}, {"date": "2026-07-20", "close": 18.41, "volume": 2627157.0}, {"date": "2026-07-21", "close": 18.25, "volume": 1181821.0}, {"date": "2026-07-22", "close": 17.69, "volume": 1824620.0}, {"date": "2026-07-23", "close": 17.49, "volume": 1933680.0}, {"date": "2026-07-24", "close": 17.16, "volume": 1442837.0}, {"date": "2026-07-27", "close": 17.85, "volume": 1677005.0}, {"date": "2026-07-28", "close": 18.06, "volume": 1338204.0}, {"date": "2026-07-29", "close": 18.53, "volume": 2389193.0}, {"date": "2026-07-30", "close": 18.7, "volume": 2577705.0}, {"date": "2026-07-31", "close": 19.1, "volume": 1770872.0}, {"date": "2026-08-03", "close": 19.24, "volume": 1808900.0}, {"date": "2026-08-04", "close": 18.99, "volume": 2322014.0}, {"date": "2026-08-05", "close": 18.58, "volume": 2034843.0}, {"date": "2026-08-06", "close": 18.65, "volume": 2117479.0}, {"date": "2026-08-07", "close": 18.74, "volume": 1522721.0}, {"date": "2026-08-10", "close": 18.99, "volume": 1948197.0}, {"date": "2026-08-11", "close": 17.99, "volume": 2506154.0}, {"date": "2026-08-12", "close": 17.61, "volume": 3272244.0}, {"date": "2026-08-13", "close": 17.07, "volume": 3187377.0}, {"date": "2026-08-14", "close": 17.44, "volume": 1901560.0}, {"date": "2026-08-17", "close": 17.23, "volume": 1519851.0}, {"date": "2026-08-18", "close": 16.99, "volume": 2161386.0}, {"date": "2026-08-19", "close": 17.31, "volume": 2344703.0}, {"date": "2026-08-20", "close": 16.66, "volume": 3689242.0}, {"date": "2026-08-21", "close": 17.06, "volume": 2906997.0}, {"date": "2026-08-24", "close": 16.5, "volume": 2804387.0}, {"date": "2026-08-25", "close": 16.57, "volume": 3172980.0}, {"date": "2026-08-26", "close": 16.15, "volume": 4055629.0}, {"date": "2026-08-27", "close": 16.765, "volume": 6739142.0}, {"date": "2026-08-28", "close": 16.6, "volume": 3558087.0}, {"date": "2026-08-31", "close": 16.16, "volume": 2012767.0}, {"date": "2026-09-01", "close": 15.79, "volume": 3220448.0}, {"date": "2026-09-02", "close": 15.45, "volume": 2901042.0}, {"date": "2026-09-03", "close": 15.5, "volume": 2699775.0}, {"date": "2026-09-04", "close": 15.23, "volume": 10683820.0}, {"date": "2026-09-08", "close": 16.2, "volume": 7119823.0}, {"date": "2026-09-09", "close": 15.91, "volume": 4313759.0}, {"date": "2026-09-10", "close": 15.47, "volume": 3430196.0}, {"date": "2026-09-11", "close": 15.54, "volume": 3658010.0}, {"date": "2026-09-14", "close": 15.74, "volume": 2335816.0}, {"date": "2026-09-15", "close": 15.46, "volume": 2010436.0}, {"date": "2026-09-16", "close": 14.9, "volume": 3529667.0}, {"date": "2026-09-17", "close": 14.4, "volume": 5671284.0}, {"date": "2026-09-18", "close": 14.9, "volume": 3049436.0}, {"date": "2026-09-21", "close": 15.18, "volume": 2313511.0}, {"date": "2026-09-22", "close": 15.29, "volume": 2190917.0}, {"date": "2026-09-23", "close": 15.01, "volume": 2703166.0}, {"date": "2026-09-24", "close": 14.81, "volume": 2603147.0}, {"date": "2026-09-25", "close": 14.895, "volume": 1336062.0}, {"date": "2026-09-28", "close": 15.14, "volume": 5479267.0}, {"date": "2026-09-29", "close": 14.84, "volume": 2188235.0}, {"date": "2026-09-30", "close": 15.02, "volume": 2692228.0}, {"date": "2026-10-01", "close": 14.78, "volume": 2110721.0}, {"date": "2026-10-02", "close": 14.44, "volume": 2878417.0}, {"date": "2026-10-05", "close": 14.75, "volume": 1648596.0}, {"date": "2026-10-06", "close": 14.9, "volume": 1808117.0}, {"date": "2026-10-07", "close": 14.92, "volume": 2007331.0}, {"date": "2026-10-08", "close": 14.85, "volume": 1834985.0}, {"date": "2026-10-09", "close": 15.49, "volume": 2924599.0}, {"date": "2026-10-12", "close": 15.19, "volume": 2164311.0}, {"date": "2026-10-13", "close": 14.98, "volume": 3642308.0}, {"date": "2026-10-14", "close": 14.27, "volume": 4575224.0}, {"date": "2026-10-15", "close": 14.43, "volume": 3422129.0}, {"date": "2026-10-16", "close": 14.07, "volume": 2840870.0}, {"date": "2026-10-19", "close": 14.01, "volume": 1549051.0}, {"date": "2026-10-20", "close": 13.92, "volume": 2156750.0}, {"date": "2026-10-21", "close": 13.6, "volume": 3477384.0}, {"date": "2026-10-22", "close": 13.47, "volume": 3086919.0}, {"date": "2026-10-23", "close": 13.48, "volume": 2286222.0}, {"date": "2026-10-26", "close": 13.34, "volume": 2527757.0}, {"date": "2026-10-27", "close": 13.11, "volume": 2272147.0}, {"date": "2026-10-28", "close": 12.9, "volume": 3259327.0}, {"date": "2026-10-29", "close": 12.87, "volume": 2997297.0}, {"date": "2026-10-30", "close": 12.68, "volume": 2581369.0}], "refreshing": true}