{"ticker": "BYND", "overview": {"cik": "1655210", "ticker": "BYND", "name": "BEYOND MEAT, INC.", "industry": "Food and Kindred Products", "country": "United States", "sic": "2000", "announcements": [{"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001655210-26-000068", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-28", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-111444", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001193125-26-398531", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001655210-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001758611-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001564954-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001951059-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001758614-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "8-K REGAIN COMPLIANCE WITH NASDAQ", "accession": "0001655210-26-000062", "price_sensitive": true}, {"form": "3", "date": "2026-08-26", "title": "FORM 3", "accession": "0002148490-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001655210-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "8-K ANNOUNCEMENT OF REVERSE STOCK SPLIT RATIO", "accession": "0001655210-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341312", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "10-Q BEYOND MEAT 10Q Q2 2026", "accession": "0001655210-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "8-K Q2 2026 EARNINGS", "accession": "0001655210-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "8-K APPOINTMENT OF COO", "accession": "0001655210-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002203", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-308001", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001951059-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0002019295-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0002144166-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "8-K WARRANT AGREEMENT-BIG GEYSER", "accession": "0001655210-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001758611-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001564954-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001951059-26-000010", "price_sensitive": false}]}, "description": "BEYOND MEAT, INC. trades as BYND on the NASDAQ and is registered in the United States, classified under Food and Kindred Products (SIC 2000). Privy Trades holds 313 insider filings for the company, from December 2024 to April 2026. Across those, 4 insiders disclosed 14 sales totalling $2.12M. The most recent filing on record is dated 13 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 14, "sell_sum": 2122832.597, "net": -2122832.597, "insiders": 4, "first_date": "2024-12-13", "last_date": "2026-04-20"}, "metrics": {"ticker": "BYND", "has_prices": true, "as_of": "2026-08-07", "last": 0.5377, "prev_close": 0.5275, "change": 0.010199999999999987, "change_pct": 0.019336492890995236, "session_volume": 61614140.0, "vwap_5": 0.5666925458241314, "vwap_20": 0.5790942983226905, "vwap_60": 0.6848300715602323, "vwap_250": 1.7299344950485, "high_52w": 1.39, "low_52w": 0.5275, "avg_volume_20": 29937173.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002019295-26-000012", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Paul Andrew Lufkin", "who_key": "LUFKIN PAUL ANDREW", "role": "Senior Vice President, Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 266.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2019295/000201929526000012/0002019295-26-000012-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29686}, {"id": "0001951059-26-000018", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Lubi Kutua", "who_key": "KUTUA LUBI", "role": "CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 295.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CFO files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951059/000195105926000018/0001951059-26-000018-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29686}, {"id": "13DG-0002012383-26-002203", "src": "13DG", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Beyond MEAT, Inc.", "who_key": "BEYOND MEAT, 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": "Food and Kindred Products", "country": "United States", "headline": "BEYOND MEAT, INC. moves to a 1.5% passive stake in BYND", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/0002012383-26-002203-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0001951059-26-000013", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Lubi Kutua", "who_key": "KUTUA LUBI", "role": "CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 750.9099, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CFO files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000195105926000013/0001951059-26-000013-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162166}, {"id": "0002019295-26-000010", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Paul Andrew Lufkin", "who_key": "LUFKIN PAUL ANDREW", "role": "Senior Vice President, Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 726.192, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000201929526000010/0002019295-26-000010-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001758614-26-000008", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Ethan Brown", "who_key": "Brown Ethan", "role": "President, Chief Exec. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9760.6331, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000175861426000008/0001758614-26-000008-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}, {"id": "0001951059-26-000010", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Lubi Kutua", "who_key": "KUTUA LUBI", "role": "CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2756.0620999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CFO files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000195105926000010/0001951059-26-000010-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}, {"id": "0001564954-26-000008", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Teri L. Witteman", "who_key": "WITTEMAN TERI L", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1556.8299, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000156495426000008/0001564954-26-000008-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}, {"id": "0001758611-26-000006", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Dariush Ajami", "who_key": "Ajami Dariush", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2355.0252, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000175861126000006/0001758611-26-000006-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}, {"id": "0001628264-26-000002", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Chelsea A. Grayson", "who_key": "GRAYSON CHELSEA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000162826426000002/0001628264-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001008079-26-000002", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "C. James Koch", "who_key": "KOCH C JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000100807926000002/0001008079-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001758613-26-000002", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Seth Goldman", "who_key": "Goldman Seth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000175861326000002/0001758613-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001469388-26-000002", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Kathy N. Waller", "who_key": "Waller Kathy N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000146938826000002/0001469388-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001867952-26-000002", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Joshua M. Murray", "who_key": "Murray Joshua M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000186795226000002/0001867952-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001166598-26-000008", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Raymond J. Lane", "who_key": "Lane Raymond J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000116659826000008/0001166598-26-000008-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001679876-26-000003", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Alexandre Zyngier", "who_key": "ZYNGIER ALEXANDRE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000167987626000003/0001679876-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001966185-26-000002", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Raphael Wallander", "who_key": "Wallander Raphael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000196618526000002/0001966185-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001670561-26-000004", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Colleen Jay", "who_key": "Jay Colleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Director files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000167056126000004/0001670561-26-000004-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001758614-26-000006", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Ethan Brown", "who_key": "Brown Ethan", "role": "President, Chief Exec. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000175861426000006/0001758614-26-000006-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001786237-26-000009", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Tony T. Kalajian", "who_key": "Kalajian Tony T", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000178623726000009/0001786237-26-000009-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254326}, {"id": "0001786237-26-000011", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Tony T. Kalajian", "who_key": "Kalajian Tony T", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000178623726000011/0001786237-26-000011-index.htm", "trade_date": "2026-05-10", "timestamp": "2026-05-10", "mins": 254326}, {"id": "0001564954-26-000006", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Teri L. Witteman", "who_key": "WITTEMAN TERI L", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 29978.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "Insider offloads $30K of BYND", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000156495426000006/0001564954-26-000006-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283126}, {"id": "0001951059-26-000008", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Lubi Kutua", "who_key": "KUTUA LUBI", "role": "CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 253310.88900000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CFO trims $253K of BYND", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000195105926000008/0001951059-26-000008-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293206}, {"id": "0001881555-26-000008", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Jonathan P. Nelson", "who_key": "Nelson Jonathan P", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 286.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000188155526000008/0001881555-26-000008-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293206}, {"id": "0002019295-26-000007", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Paul Andrew Lufkin", "who_key": "LUFKIN PAUL ANDREW", "role": "Senior Vice President, Sales", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 660.4362, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000201929526000007/0002019295-26-000007-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297526}, {"id": "0001758614-26-000004", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Ethan Brown", "who_key": "Brown Ethan", "role": "President, Chief Exec. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12013.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "President files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000175861426000004/0001758614-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001951059-26-000006", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Lubi Kutua", "who_key": "KUTUA LUBI", "role": "CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2985.6749999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "CFO files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000195105926000006/0001951059-26-000006-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001564954-26-000004", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Teri L. Witteman", "who_key": "WITTEMAN TERI L", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1851.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000156495426000004/0001564954-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001758611-26-000004", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Dariush Ajami", "who_key": "Ajami Dariush", "role": "Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2895.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000175861126000004/0001758611-26-000004-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001881555-26-000006", "src": "INSIDERS", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Jonathan P. Nelson", "who_key": "Nelson Jonathan P", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1735.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Food and Kindred Products", "country": "United States", "headline": "C-suite exec files routine paperwork on BYND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000188155526000006/0001881555-26-000006-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002203", "src": "13DG", "ticker": "BYND", "cik": "1655210", "company": "BEYOND MEAT, INC.", "company_raw": "BEYOND MEAT, INC.", "who": "Beyond MEAT, Inc.", "who_key": "BEYOND MEAT, 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": "Food and Kindred Products", "country": "United States", "headline": "BEYOND MEAT, INC. moves to a 1.5% passive stake in BYND", "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/0002012383-26-002203-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}], "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": "Beyond Meat, Inc. - Common stock", "new_value": "BEYOND MEAT, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001655210", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001655210", "applied": 1, "detected_at": "2026-09-10T23:37:56.565155"}]}, "key_people": [{"who": "Ethan Brown", "who_key": "Brown Ethan", "role": "President, Chief Exec. Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1810393.5, "net": -1810393.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1810393.5, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000165521024000282/0001655210-24-000282-index.htm"}], "latest": {"action": "SELL", "amount": 1810393.5, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000165521024000282/0001655210-24-000282-index.htm"}}, {"who": "Lubi Kutua", "who_key": "KUTUA LUBI", "role": "CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 253310.88900000002, "net": -253310.88900000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 253310.88900000002, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000195105926000008/0001951059-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 253310.88900000002, "date": "2026-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000195105926000008/0001951059-26-000008-index.htm"}}, {"who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 60004.0, "sold": 50001.0, "net": 10003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 50001.0, "date": "2020-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a0010f4a-c31a-4824-8b6d-6399b3ccb6f0/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-08-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-07-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-05-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2020-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a0010f4a-c31a-4824-8b6d-6399b3ccb6f0/"}}, {"who": "Teri L. Witteman", "who_key": "WITTEMAN TERI L", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 29978.0, "net": -29978.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29978.0, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000156495426000006/0001564954-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 29978.0, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000156495426000006/0001564954-26-000006-index.htm"}}, {"who": "Chelsea A. Grayson", "who_key": "GRAYSON CHELSEA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 29150.208, "net": -29150.208, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 483.7836, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000162826425000011/0001628264-25-000011-index.htm"}, {"action": "SELL", "amount": 427.1544, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000162826425000009/0001628264-25-000009-index.htm"}, {"action": "SELL", "amount": 984.0, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000162826425000007/0001628264-25-000007-index.htm"}, {"action": "SELL", "amount": 1407.12, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000162826425000005/0001628264-25-000005-index.htm"}, {"action": "SELL", "amount": 1279.2, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000165521025000166/0001655210-25-000166-index.htm"}, {"action": "SELL", "amount": 1894.2, "date": "2025-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000165521025000146/0001655210-25-000146-index.htm"}, {"action": "SELL", "amount": 1722.0, "date": "2025-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000165521025000131/0001655210-25-000131-index.htm"}, {"action": "SELL", "amount": 3498.75, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000165521025000109/0001655210-25-000109-index.htm"}, {"action": "SELL", "amount": 2857.5, "date": "2025-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000165521025000087/0001655210-25-000087-index.htm"}, {"action": "SELL", "amount": 3640.7999999999997, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000165521025000066/0001655210-25-000066-index.htm"}, {"action": "SELL", "amount": 10955.7, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000165521025000059/0001655210-25-000059-index.htm"}], "latest": {"action": "SELL", "amount": 483.7836, "date": "2025-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655210/000162826425000011/0001628264-25-000011-index.htm"}}, {"who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-09-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6f691f61-e375-42ab-af01-72da4328447c/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-07-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33d51e53-683b-4cdc-9575-8f72f9a71d57/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-05-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/272165ed-f8a4-4fc5-a160-faf91ddb4f35/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f29730b1-6b84-427b-88e7-443fac481b6d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-09-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6f691f61-e375-42ab-af01-72da4328447c/"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2019-08-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2019-08-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001655210-26-000068", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-28", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-111444", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001193125-26-398531", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001655210-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001758611-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001564954-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001951059-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001758614-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "8-K REGAIN COMPLIANCE WITH NASDAQ", "accession": "0001655210-26-000062", "price_sensitive": true}, {"form": "3", "date": "2026-08-26", "title": "FORM 3", "accession": "0002148490-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001655210-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "8-K ANNOUNCEMENT OF REVERSE STOCK SPLIT RATIO", "accession": "0001655210-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341312", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "10-Q BEYOND MEAT 10Q Q2 2026", "accession": "0001655210-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "8-K Q2 2026 EARNINGS", "accession": "0001655210-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "8-K APPOINTMENT OF COO", "accession": "0001655210-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002203", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001193125-26-308001", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001951059-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0002019295-26-000010", "price_sensitive": false}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0002144166-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "8-K WARRANT AGREEMENT-BIG GEYSER", "accession": "0001655210-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001758611-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001564954-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001951059-26-000010", "price_sensitive": false}], "performance": {"ticker": "BYND", "has_prices": true, "summary": {"n": 7, "avg": -0.9955183405187729, "win_rate": 0.0, "best": -0.9946283716283716, "worst": -0.996945580549875, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-05", "score": 0.0, "ref_price": 132.69, "return": -0.9959476976411183}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-30", "score": 0.0, "ref_price": 123.32, "return": -0.995639798897178}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-07-01", "score": 0.0, "ref_price": 141.64, "return": -0.9962037560011296}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-05", "score": 0.0, "ref_price": 100.16, "return": -0.994631589456869}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-05-05", "score": 0.0, "ref_price": 100.16, "return": -0.994631589456869}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2020-04-29", "score": 0.0, "ref_price": 100.1, "return": -0.9946283716283716}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2019-08-01", "score": 0.0, "ref_price": 176.04, "return": -0.996945580549875}]}, "price_series": [{"date": "2019-05-02", "close": 65.75, "volume": 23118970.0}, {"date": "2019-05-03", "close": 66.79, "volume": 13139370.0}, {"date": "2019-05-06", "close": 74.79, "volume": 8746178.0}, {"date": "2019-05-07", "close": 79.17, "volume": 16532100.0}, {"date": "2019-05-08", "close": 72.25, "volume": 14711810.0}, {"date": "2019-05-09", "close": 68.27, "volume": 6284516.0}, {"date": "2019-05-10", "close": 66.22, "volume": 4888033.0}, {"date": "2019-05-13", "close": 69.5, "volume": 4784517.0}, {"date": "2019-05-14", "close": 79.68, "volume": 7079600.0}, {"date": "2019-05-15", "close": 86.92, "volume": 18356210.0}, {"date": "2019-05-16", "close": 92.92, "volume": 13900340.0}, {"date": "2019-05-17", "close": 89.35, "volume": 10724060.0}, {"date": "2019-05-20", "close": 86.09, "volume": 5189713.0}, {"date": "2019-05-21", "close": 77.5, "volume": 9065090.0}, {"date": "2019-05-22", "close": 77.63, "volume": 3898382.0}, {"date": "2019-05-23", "close": 82.1, "volume": 4331336.0}, {"date": "2019-05-24", "close": 79.67, "volume": 2909494.0}, {"date": "2019-05-28", "close": 86.0, "volume": 6604012.0}, {"date": "2019-05-29", "close": 97.5, "volume": 8371994.0}, {"date": "2019-05-30", "close": 98.59, "volume": 12359810.0}, {"date": "2019-05-31", "close": 104.12, "volume": 7733863.0}, {"date": "2019-06-03", "close": 96.16, "volume": 8027710.0}, {"date": "2019-06-04", "close": 103.41, "volume": 5484873.0}, {"date": "2019-06-05", "close": 102.6, "volume": 4283474.0}, {"date": "2019-06-06", "close": 99.5, "volume": 6483991.0}, {"date": "2019-06-07", "close": 138.65, "volume": 23916750.0}, {"date": "2019-06-10", "close": 168.1, "volume": 24986040.0}, {"date": "2019-06-11", "close": 126.04, "volume": 15515980.0}, {"date": "2019-06-12", "close": 141.97, "volume": 16918630.0}, {"date": "2019-06-13", "close": 141.39, "volume": 9474562.0}, {"date": "2019-06-14", "close": 151.48, "volume": 14964550.0}, {"date": "2019-06-17", "close": 169.96, "volume": 14626680.0}, {"date": "2019-06-18", "close": 169.89, "volume": 23966910.0}, {"date": "2019-06-19", "close": 169.28, "volume": 9451961.0}, {"date": "2019-06-20", "close": 165.17, "volume": 6660492.0}, {"date": "2019-06-21", "close": 154.13, "volume": 7474586.0}, {"date": "2019-06-24", "close": 140.99, "volume": 6538497.0}, {"date": "2019-06-25", "close": 150.6, "volume": 6682929.0}, {"date": "2019-06-26", "close": 160.48, "volume": 6378629.0}, {"date": "2019-06-27", "close": 162.91, "volume": 5731421.0}, {"date": "2019-06-28", "close": 160.68, "volume": 7315297.0}, {"date": "2019-07-01", "close": 152.58, "volume": 4449296.0}, {"date": "2019-07-02", "close": 149.71, "volume": 3274872.0}, {"date": "2019-07-03", "close": 151.5, "volume": 2261049.0}, {"date": "2019-07-05", "close": 152.63, "volume": 2040339.0}, {"date": "2019-07-08", "close": 156.67, "volume": 3615535.0}, {"date": "2019-07-09", "close": 157.82, "volume": 2607748.0}, {"date": "2019-07-10", "close": 163.51, "volume": 3982862.0}, {"date": "2019-07-11", "close": 174.2, "volume": 5469460.0}, {"date": "2019-07-12", "close": 166.81, "volume": 4659902.0}, {"date": "2019-07-15", "close": 166.53, "volume": 2652904.0}, {"date": "2019-07-16", "close": 172.59, "volume": 3969125.0}, {"date": "2019-07-17", "close": 169.64, "volume": 2437299.0}, {"date": "2019-07-18", "close": 170.34, "volume": 1697334.0}, {"date": "2019-07-19", "close": 176.79, "volume": 4256226.0}, {"date": "2019-07-22", "close": 194.2, "volume": 11395380.0}, {"date": "2019-07-23", "close": 195.48, "volume": 10669200.0}, {"date": "2019-07-24", "close": 202.92, "volume": 7168721.0}, {"date": "2019-07-25", "close": 222.86, "volume": 10015780.0}, {"date": "2019-07-26", "close": 234.9, "volume": 16531270.0}, {"date": "2019-07-29", "close": 222.13, "volume": 16046960.0}, {"date": "2019-07-30", "close": 194.76, "volume": 19060400.0}, {"date": "2019-07-31", "close": 196.51, "volume": 11930610.0}, {"date": "2019-08-01", "close": 176.04, "volume": 15083510.0}, {"date": "2019-08-02", "close": 177.11, "volume": 5806924.0}, {"date": "2019-08-05", "close": 175.94, "volume": 5665541.0}, {"date": "2019-08-06", "close": 161.24, "volume": 8407653.0}, {"date": "2019-08-07", "close": 167.0, "volume": 5857961.0}, {"date": "2019-08-08", "close": 162.7, "volume": 5106005.0}, {"date": "2019-08-09", "close": 164.37, "volume": 2756441.0}, {"date": "2019-08-12", "close": 169.11, "volume": 3973805.0}, {"date": "2019-08-13", "close": 167.29, "volume": 3053719.0}, {"date": "2019-08-14", "close": 162.9, "volume": 2246577.0}, {"date": "2019-08-15", "close": 144.2, "volume": 9638551.0}, {"date": "2019-08-16", "close": 144.77, "volume": 5920368.0}, {"date": "2019-08-19", "close": 144.51, "volume": 3855497.0}, {"date": "2019-08-20", "close": 153.97, "volume": 7059305.0}, {"date": "2019-08-21", "close": 151.95, "volume": 3665421.0}, {"date": "2019-08-22", "close": 150.99, "volume": 2930745.0}, {"date": "2019-08-23", "close": 146.85, "volume": 2224600.0}, {"date": "2019-08-26", "close": 155.13, "volume": 3661081.0}, {"date": "2019-08-27", "close": 157.02, "volume": 4435781.0}, {"date": "2019-08-28", "close": 160.31, "volume": 3719157.0}, {"date": "2019-08-29", "close": 165.48, "volume": 3771089.0}, {"date": "2019-08-30", "close": 167.63, "volume": 4151727.0}, {"date": "2019-09-03", "close": 163.15, "volume": 2435860.0}, {"date": "2019-09-04", "close": 163.68, "volume": 2148407.0}, {"date": "2019-09-05", "close": 160.97, "volume": 2300264.0}, {"date": "2019-09-06", "close": 154.99, "volume": 3560562.0}, {"date": "2019-09-09", "close": 149.53, "volume": 3097896.0}, {"date": "2019-09-10", "close": 146.9, "volume": 1885606.0}, {"date": "2019-09-11", "close": 151.81, "volume": 1869493.0}, {"date": "2019-09-12", "close": 152.96, "volume": 1520062.0}, {"date": "2019-09-13", "close": 155.98, "volume": 1810284.0}, {"date": "2019-09-16", "close": 158.97, "volume": 1766779.0}, {"date": "2019-09-17", "close": 160.31, "volume": 1576523.0}, {"date": "2019-09-18", "close": 153.99, "volume": 3041950.0}, {"date": "2019-09-19", "close": 154.92, "volume": 1579781.0}, {"date": "2019-09-20", "close": 155.26, "volume": 1300897.0}, {"date": "2019-09-23", "close": 148.22, "volume": 2400202.0}, {"date": "2019-09-24", "close": 142.99, "volume": 2329882.0}, {"date": "2019-09-25", "close": 138.32, "volume": 2534585.0}, {"date": "2019-09-26", "close": 154.34, "volume": 8096727.0}, {"date": "2019-09-27", "close": 151.66, "volume": 1994438.0}, {"date": "2019-09-30", "close": 148.62, "volume": 1674602.0}, {"date": "2019-10-01", "close": 146.42, "volume": 1493329.0}, {"date": "2019-10-02", "close": 143.3, "volume": 1545244.0}, {"date": "2019-10-03", "close": 145.44, "volume": 1161546.0}, {"date": "2019-10-04", "close": 145.72, "volume": 1378473.0}, {"date": "2019-10-07", "close": 145.06, "volume": 1330685.0}, {"date": "2019-10-08", "close": 142.73, "volume": 1124273.0}, {"date": "2019-10-09", "close": 139.35, "volume": 1492455.0}, {"date": "2019-10-10", "close": 136.0, "volume": 1741585.0}, {"date": "2019-10-11", "close": 131.39, "volume": 2451023.0}, {"date": "2019-10-14", "close": 126.31, "volume": 2130908.0}, {"date": "2019-10-15", "close": 122.05, "volume": 2639299.0}, {"date": "2019-10-16", "close": 123.92, "volume": 1971860.0}, {"date": "2019-10-17", "close": 117.35, "volume": 2856541.0}, {"date": "2019-10-18", "close": 109.99, "volume": 3834053.0}, {"date": "2019-10-21", "close": 110.13, "volume": 3590967.0}, {"date": "2019-10-22", "close": 106.4, "volume": 2337819.0}, {"date": "2019-10-23", "close": 97.9, "volume": 4764828.0}, {"date": "2019-10-24", "close": 101.7, "volume": 4707811.0}, {"date": "2019-10-25", "close": 100.81, "volume": 3312802.0}, {"date": "2019-10-28", "close": 105.41, "volume": 9280456.0}, {"date": "2019-10-29", "close": 81.99, "volume": 32852430.0}, {"date": "2019-10-30", "close": 88.89, "volume": 14633110.0}, {"date": "2019-10-31", "close": 84.45, "volume": 7049880.0}, {"date": "2019-11-01", "close": 82.0, "volume": 5220503.0}, {"date": "2019-11-04", "close": 79.79, "volume": 4758308.0}, {"date": "2019-11-05", "close": 81.45, "volume": 8346245.0}, {"date": "2019-11-06", "close": 80.73, "volume": 3672013.0}, {"date": "2019-11-07", "close": 78.99, "volume": 6171218.0}, {"date": "2019-11-08", "close": 79.95, "volume": 2846936.0}, {"date": "2019-11-11", "close": 76.79, "volume": 5034836.0}, {"date": "2019-11-12", "close": 78.27, "volume": 6289421.0}, {"date": "2019-11-13", "close": 79.015, "volume": 3888707.0}, {"date": "2019-11-14", "close": 80.43, "volume": 5544708.0}, {"date": "2019-11-15", "close": 80.81, "volume": 4099928.0}, {"date": "2019-11-18", "close": 79.72, "volume": 2938011.0}, {"date": "2019-11-19", "close": 77.35, "volume": 2975011.0}, {"date": "2019-11-20", "close": 78.12, "volume": 2210245.0}, {"date": "2019-11-21", "close": 78.62, "volume": 2643671.0}, {"date": "2019-11-22", "close": 77.34, "volume": 2378822.0}, {"date": "2019-11-25", "close": 77.28, "volume": 3946560.0}, {"date": "2019-11-26", "close": 79.43, "volume": 3318089.0}, {"date": "2019-11-27", "close": 81.66, "volume": 5105027.0}, {"date": "2019-11-29", "close": 82.96, "volume": 3694658.0}, {"date": "2019-12-02", "close": 79.27, "volume": 5984964.0}, {"date": "2019-12-03", "close": 76.16, "volume": 5269332.0}, {"date": "2019-12-04", "close": 73.89, "volume": 5168416.0}, {"date": "2019-12-05", "close": 73.66, "volume": 5684212.0}, {"date": "2019-12-06", "close": 76.22, "volume": 3565716.0}, {"date": "2019-12-09", "close": 74.05, "volume": 3031159.0}, {"date": "2019-12-10", "close": 74.65, "volume": 2453789.0}, {"date": "2019-12-11", "close": 75.9, "volume": 3322133.0}, {"date": "2019-12-12", "close": 75.23, "volume": 2607996.0}, {"date": "2019-12-13", "close": 75.02, "volume": 1772696.0}, {"date": "2019-12-16", "close": 73.6, "volume": 4873254.0}, {"date": "2019-12-17", "close": 76.33, "volume": 4611600.0}, {"date": "2019-12-18", "close": 77.3, "volume": 3742731.0}, {"date": "2019-12-19", "close": 77.36, "volume": 4777236.0}, {"date": "2019-12-20", "close": 76.84, "volume": 5969552.0}, {"date": "2019-12-23", "close": 77.74, "volume": 2864187.0}, {"date": "2019-12-24", "close": 77.73, "volume": 2016388.0}, {"date": "2019-12-26", "close": 76.4, "volume": 2959202.0}, {"date": "2019-12-27", "close": 75.64, "volume": 2737628.0}, {"date": "2019-12-30", "close": 74.15, "volume": 2549658.0}, {"date": "2019-12-31", "close": 75.6, "volume": 2004081.0}, {"date": "2020-01-02", "close": 75.64, "volume": 2223755.0}, {"date": "2020-01-03", "close": 75.41, "volume": 1629314.0}, {"date": "2020-01-06", "close": 74.59, "volume": 2328628.0}, {"date": "2020-01-07", "close": 83.89, "volume": 12172440.0}, {"date": "2020-01-08", "close": 81.48, "volume": 18235630.0}, {"date": "2020-01-09", "close": 90.25, "volume": 17130350.0}, {"date": "2020-01-10", "close": 96.07, "volume": 22571700.0}, {"date": "2020-01-13", "close": 114.34, "volume": 29836220.0}, {"date": "2020-01-14", "close": 117.05, "volume": 50768040.0}, {"date": "2020-01-15", "close": 107.08, "volume": 23034970.0}, {"date": "2020-01-16", "close": 110.4, "volume": 15080520.0}, {"date": "2020-01-17", "close": 109.12, "volume": 10445470.0}, {"date": "2020-01-21", "close": 129.18, "volume": 29423970.0}, {"date": "2020-01-22", "close": 122.4, "volume": 25189110.0}, {"date": "2020-01-23", "close": 118.64, "volume": 12073830.0}, {"date": "2020-01-24", "close": 119.49, "volume": 13241550.0}, {"date": "2020-01-27", "close": 124.75, "volume": 18454190.0}, {"date": "2020-01-28", "close": 120.12, "volume": 12237580.0}, {"date": "2020-01-29", "close": 114.88, "volume": 13028730.0}, {"date": "2020-01-30", "close": 117.29, "volume": 6708374.0}, {"date": "2020-01-31", "close": 110.42, "volume": 8055241.0}, {"date": "2020-02-03", "close": 106.0, "volume": 11109950.0}, {"date": "2020-02-04", "close": 110.43, "volume": 8532855.0}, {"date": "2020-02-05", "close": 110.17, "volume": 5428389.0}, {"date": "2020-02-06", "close": 111.89, "volume": 4170432.0}, {"date": "2020-02-07", "close": 116.44, "volume": 12762170.0}, {"date": "2020-02-10", "close": 119.73, "volume": 10574180.0}, {"date": "2020-02-11", "close": 117.14, "volume": 7971117.0}, {"date": "2020-02-12", "close": 114.73, "volume": 6242452.0}, {"date": "2020-02-13", "close": 112.01, "volume": 7911186.0}, {"date": "2020-02-14", "close": 116.22, "volume": 6969187.0}, {"date": "2020-02-18", "close": 122.03, "volume": 8660971.0}, {"date": "2020-02-19", "close": 126.1, "volume": 8705669.0}, {"date": "2020-02-20", "close": 120.58, "volume": 8376536.0}, {"date": "2020-02-21", "close": 117.45, "volume": 5578304.0}, {"date": "2020-02-24", "close": 113.96, "volume": 5926473.0}, {"date": "2020-02-25", "close": 109.92, "volume": 5461206.0}, {"date": "2020-02-26", "close": 112.51, "volume": 7260913.0}, {"date": "2020-02-27", "close": 106.14, "volume": 7833633.0}, {"date": "2020-02-28", "close": 89.65, "volume": 13231150.0}, {"date": "2020-03-02", "close": 96.1, "volume": 7240451.0}, {"date": "2020-03-03", "close": 95.43, "volume": 9611924.0}, {"date": "2020-03-04", "close": 101.89, "volume": 6576845.0}, {"date": "2020-03-05", "close": 95.87, "volume": 4337393.0}, {"date": "2020-03-06", "close": 96.09, "volume": 4210292.0}, {"date": "2020-03-09", "close": 87.96, "volume": 5221223.0}, {"date": "2020-03-10", "close": 90.98, "volume": 4388306.0}, {"date": "2020-03-11", "close": 82.64, "volume": 4215048.0}, {"date": "2020-03-12", "close": 74.0, "volume": 7098971.0}, {"date": "2020-03-13", "close": 73.06, "volume": 5493986.0}, {"date": "2020-03-16", "close": 61.55, "volume": 5988728.0}, {"date": "2020-03-17", "close": 60.32, "volume": 5631525.0}, {"date": "2020-03-18", "close": 54.02, "volume": 4744602.0}, {"date": "2020-03-19", "close": 57.33, "volume": 5759843.0}, {"date": "2020-03-20", "close": 57.99, "volume": 5121461.0}, {"date": "2020-03-23", "close": 57.55, "volume": 3675470.0}, {"date": "2020-03-24", "close": 67.43, "volume": 5678798.0}, {"date": "2020-03-25", "close": 73.0, "volume": 6706071.0}, {"date": "2020-03-26", "close": 71.1, "volume": 7964573.0}, {"date": "2020-03-27", "close": 66.12, "volume": 4075686.0}, {"date": "2020-03-30", "close": 66.09, "volume": 3106673.0}, {"date": "2020-03-31", "close": 66.6, "volume": 2564594.0}, {"date": "2020-04-01", "close": 64.18, "volume": 2368512.0}, {"date": "2020-04-02", "close": 57.95, "volume": 4847367.0}, {"date": "2020-04-03", "close": 59.91, "volume": 3221564.0}, {"date": "2020-04-06", "close": 65.92, "volume": 3839079.0}, {"date": "2020-04-07", "close": 67.43, "volume": 4450326.0}, {"date": "2020-04-08", "close": 69.47, "volume": 2386970.0}, {"date": "2020-04-09", "close": 72.3, "volume": 3338273.0}, {"date": "2020-04-13", "close": 76.67, "volume": 3299214.0}, {"date": "2020-04-14", "close": 78.05, "volume": 4982573.0}, {"date": "2020-04-15", "close": 74.7, "volume": 2968548.0}, {"date": "2020-04-16", "close": 74.82, "volume": 2040483.0}, {"date": "2020-04-17", "close": 76.91, "volume": 2131077.0}, {"date": "2020-04-20", "close": 79.12, "volume": 4606988.0}, {"date": "2020-04-21", "close": 84.96, "volume": 13184860.0}, {"date": "2020-04-22", "close": 88.46, "volume": 6128850.0}, {"date": "2020-04-23", "close": 99.78, "volume": 11319860.0}, {"date": "2020-04-24", "close": 108.78, "volume": 21206160.0}, {"date": "2020-04-27", "close": 99.63, "volume": 20131490.0}, {"date": "2020-04-28", "close": 99.52, "volume": 7076457.0}, {"date": "2020-04-29", "close": 100.1, "volume": 4531257.0}, {"date": "2020-04-30", "close": 98.99, "volume": 6718848.0}, {"date": "2020-05-01", "close": 91.53, "volume": 6558425.0}, {"date": "2020-05-04", "close": 95.16, "volume": 4267757.0}, {"date": "2020-05-05", "close": 100.16, "volume": 11915160.0}, {"date": "2020-05-06", "close": 126.21, "volume": 38572420.0}, {"date": "2020-05-07", "close": 122.66, "volume": 22970950.0}, {"date": "2020-05-08", "close": 133.51, "volume": 22524850.0}, {"date": "2020-05-11", "close": 130.82, "volume": 15832020.0}, {"date": "2020-05-12", "close": 136.93, "volume": 21441860.0}, {"date": "2020-05-13", "close": 134.51, "volume": 22508230.0}, {"date": "2020-05-14", "close": 135.41, "volume": 12681820.0}, {"date": "2020-05-15", "close": 134.16, "volume": 8232888.0}, {"date": "2020-05-18", "close": 130.03, "volume": 8031608.0}, {"date": "2020-05-19", "close": 136.2, "volume": 13729720.0}, {"date": "2020-05-20", "close": 140.5, "volume": 9777919.0}, {"date": "2020-05-21", "close": 138.11, "volume": 5531806.0}, {"date": "2020-05-22", "close": 136.8, "volume": 3318570.0}, {"date": "2020-05-26", "close": 132.87, "volume": 4639144.0}, {"date": "2020-05-27", "close": 123.15, "volume": 10083680.0}, {"date": "2020-05-28", "close": 120.82, "volume": 5003373.0}, {"date": "2020-05-29", "close": 128.29, "volume": 7684516.0}, {"date": "2020-06-01", "close": 138.69, "volume": 11557780.0}, {"date": "2020-06-02", "close": 135.19, "volume": 6732949.0}, {"date": "2020-06-03", "close": 134.23, "volume": 4649008.0}, {"date": "2020-06-04", "close": 136.44, "volume": 7779604.0}, {"date": "2020-06-05", "close": 133.53, "volume": 4611995.0}, {"date": "2020-06-08", "close": 162.46, "volume": 20318890.0}, {"date": "2020-06-09", "close": 153.95, "volume": 13834050.0}, {"date": "2020-06-10", "close": 156.16, "volume": 8852260.0}, {"date": "2020-06-11", "close": 143.51, "volume": 9487201.0}, {"date": "2020-06-12", "close": 144.74, "volume": 5704968.0}, {"date": "2020-06-15", "close": 154.0, "volume": 6470464.0}, {"date": "2020-06-16", "close": 151.94, "volume": 4806318.0}, {"date": "2020-06-17", "close": 156.34, "volume": 16144350.0}, {"date": "2020-06-18", "close": 158.2, "volume": 6264252.0}, {"date": "2020-06-19", "close": 158.28, "volume": 7732060.0}, {"date": "2020-06-22", "close": 159.63, "volume": 5035031.0}, {"date": "2020-06-23", "close": 152.79, "volume": 7571077.0}, {"date": "2020-06-24", "close": 151.38, "volume": 5063373.0}, {"date": "2020-06-25", "close": 145.35, "volume": 13608760.0}, {"date": "2020-06-26", "close": 141.68, "volume": 4284353.0}, {"date": "2020-06-29", "close": 131.55, "volume": 10411260.0}, {"date": "2020-06-30", "close": 133.98, "volume": 4915787.0}, {"date": "2020-07-01", "close": 141.64, "volume": 14713360.0}, {"date": "2020-07-02", "close": 140.72, "volume": 4938832.0}, {"date": "2020-07-06", "close": 143.0, "volume": 4625862.0}, {"date": "2020-07-07", "close": 143.11, "volume": 4844598.0}, {"date": "2020-07-08", "close": 144.98, "volume": 3049115.0}, {"date": "2020-07-09", "close": 141.22, "volume": 4505223.0}, {"date": "2020-07-10", "close": 135.03, "volume": 5998305.0}, {"date": "2020-07-13", "close": 125.98, "volume": 6980858.0}, {"date": "2020-07-14", "close": 127.78, "volume": 3448069.0}, {"date": "2020-07-15", "close": 131.75, "volume": 6835827.0}, {"date": "2020-07-16", "close": 128.45, "volume": 5508597.0}, {"date": "2020-07-17", "close": 128.27, "volume": 2693391.0}, {"date": "2020-07-20", "close": 128.5, "volume": 2487324.0}, {"date": "2020-07-21", "close": 129.92, "volume": 5015951.0}, {"date": "2020-07-22", "close": 130.57, "volume": 2716749.0}, {"date": "2020-07-23", "close": 127.15, "volume": 3561641.0}, {"date": "2020-07-24", "close": 125.09, "volume": 2700867.0}, {"date": "2020-07-27", "close": 126.72, "volume": 2912188.0}, {"date": "2020-07-28", "close": 125.43, "volume": 2062421.0}, {"date": "2020-07-29", "close": 126.68, "volume": 2110937.0}, {"date": "2020-07-30", "close": 123.32, "volume": 2667629.0}, {"date": "2020-07-31", "close": 125.9, "volume": 2964273.0}, {"date": "2020-08-03", "close": 134.32, "volume": 5635003.0}, {"date": "2020-08-04", "close": 142.25, "volume": 10277620.0}, {"date": "2020-08-05", "close": 132.69, "volume": 10613670.0}, {"date": "2020-08-06", "close": 132.58, "volume": 3954018.0}, {"date": "2020-08-07", "close": 131.51, "volume": 3478630.0}, {"date": "2020-08-10", "close": 127.43, "volume": 3538878.0}, {"date": "2020-08-11", "close": 125.5, "volume": 2602927.0}, {"date": "2020-08-12", "close": 123.83, "volume": 3609939.0}, {"date": "2020-08-13", "close": 126.99, "volume": 2528227.0}, {"date": "2020-08-14", "close": 125.04, "volume": 1426121.0}, {"date": "2020-08-17", "close": 125.5, "volume": 1708391.0}, {"date": "2020-08-18", "close": 124.31, "volume": 2111181.0}, {"date": "2020-08-19", "close": 125.35, "volume": 3013490.0}, {"date": "2020-08-20", "close": 127.92, "volume": 2546505.0}, {"date": "2020-08-21", "close": 126.0, "volume": 1791763.0}, {"date": "2020-08-24", "close": 124.51, "volume": 1915132.0}, {"date": "2020-08-25", "close": 124.51, "volume": 1930232.0}, {"date": "2020-08-26", "close": 125.52, "volume": 2258436.0}, {"date": "2020-08-27", "close": 132.15, "volume": 10979530.0}, {"date": "2020-08-28", "close": 131.02, "volume": 2874285.0}, {"date": "2020-08-31", "close": 135.85, "volume": 4298669.0}, {"date": "2020-09-01", "close": 135.24, "volume": 2600321.0}, {"date": "2020-09-02", "close": 129.7, "volume": 3004880.0}, {"date": "2020-09-03", "close": 129.8, "volume": 10864310.0}, {"date": "2020-09-04", "close": 125.82, "volume": 4671068.0}, {"date": "2020-09-08", "close": 134.47, "volume": 7318283.0}, {"date": "2020-09-09", "close": 138.17, "volume": 4381364.0}, {"date": "2020-09-10", "close": 143.04, "volume": 8189288.0}, {"date": "2020-09-11", "close": 134.88, "volume": 3989222.0}, {"date": "2020-09-14", "close": 143.18, "volume": 4812042.0}, {"date": "2020-09-15", "close": 146.48, "volume": 4324387.0}, {"date": "2020-09-16", "close": 156.57, "volume": 8254012.0}, {"date": "2020-09-17", "close": 157.22, "volume": 4795981.0}, {"date": "2020-09-18", "close": 149.04, "volume": 8810022.0}, {"date": "2020-09-21", "close": 148.8, "volume": 3839272.0}, {"date": "2020-09-22", "close": 153.82, "volume": 8806287.0}, {"date": "2020-09-23", "close": 150.57, "volume": 2890852.0}, {"date": "2020-09-24", "close": 147.9, "volume": 2461122.0}, {"date": "2020-09-25", "close": 155.02, "volume": 2569214.0}, {"date": "2020-09-28", "close": 151.3, "volume": 2675858.0}, {"date": "2020-09-29", "close": 165.66, "volume": 20654970.0}, {"date": "2020-09-30", "close": 166.06, "volume": 6050715.0}, {"date": "2020-10-01", "close": 170.6, "volume": 4729154.0}, {"date": "2020-10-02", "close": 166.24, "volume": 2949030.0}, {"date": "2020-10-05", "close": 175.49, "volume": 4163209.0}, {"date": "2020-10-06", "close": 181.86, "volume": 8478843.0}, {"date": "2020-10-07", "close": 189.14, "volume": 5167850.0}, {"date": "2020-10-08", "close": 193.38, "volume": 5878861.0}, {"date": "2020-10-09", "close": 194.945, "volume": 3107515.0}, {"date": "2020-10-12", "close": 192.3, "volume": 2506008.0}, {"date": "2020-10-13", "close": 187.62, "volume": 5048405.0}, {"date": "2020-10-14", "close": 188.73, "volume": 2554267.0}, {"date": "2020-10-15", "close": 184.85, "volume": 2274423.0}, {"date": "2020-10-16", "close": 183.58, "volume": 1961644.0}, {"date": "2020-10-19", "close": 184.14, "volume": 2255048.0}, {"date": "2020-10-20", "close": 176.29, "volume": 2362468.0}, {"date": "2020-10-21", "close": 177.91, "volume": 1845599.0}, {"date": "2020-10-22", "close": 172.17, "volume": 3283687.0}, {"date": "2020-10-23", "close": 171.73, "volume": 1711194.0}, {"date": "2020-10-26", "close": 164.54, "volume": 2731482.0}, {"date": "2020-10-27", "close": 161.95, "volume": 1894568.0}, {"date": "2020-10-28", "close": 156.05, "volume": 2426584.0}, {"date": "2020-10-29", "close": 151.85, "volume": 1985042.0}, {"date": "2020-10-30", "close": 142.43, "volume": 3166862.0}, {"date": "2020-11-02", "close": 143.56, "volume": 2155355.0}, {"date": "2020-11-03", "close": 146.35, "volume": 2145117.0}, {"date": "2020-11-04", "close": 149.29, "volume": 1673405.0}, {"date": "2020-11-05", "close": 157.04, "volume": 2653324.0}, {"date": "2020-11-06", "close": 156.86, "volume": 2302248.0}, {"date": "2020-11-09", "close": 150.5, "volume": 21307460.0}, {"date": "2020-11-10", "close": 125.01, "volume": 29678120.0}, {"date": "2020-11-11", "close": 127.89, "volume": 7151552.0}, {"date": "2020-11-12", "close": 128.9, "volume": 6389754.0}, {"date": "2020-11-13", "close": 124.74, "volume": 5342966.0}, {"date": "2020-11-16", "close": 127.15, "volume": 5256742.0}, {"date": "2020-11-17", "close": 129.9, "volume": 2845617.0}, {"date": "2020-11-18", "close": 134.01, "volume": 7279939.0}, {"date": "2020-11-19", "close": 137.42, "volume": 3402318.0}, {"date": "2020-11-20", "close": 136.56, "volume": 2658009.0}, {"date": "2020-11-23", "close": 140.96, "volume": 3616629.0}, {"date": "2020-11-24", "close": 141.83, "volume": 2819722.0}, {"date": "2020-11-25", "close": 139.58, "volume": 2143560.0}, {"date": "2020-11-27", "close": 142.2, "volume": 1565732.0}, {"date": "2020-11-30", "close": 139.9, "volume": 2560527.0}, {"date": "2020-12-01", "close": 137.25, "volume": 2590905.0}, {"date": "2020-12-02", "close": 138.53, "volume": 2095828.0}, {"date": "2020-12-03", "close": 139.35, "volume": 3062122.0}, {"date": "2020-12-04", "close": 139.62, "volume": 1983303.0}, {"date": "2020-12-07", "close": 136.94, "volume": 2834866.0}, {"date": "2020-12-08", "close": 140.72, "volume": 3021199.0}, {"date": "2020-12-09", "close": 136.93, "volume": 4232494.0}, {"date": "2020-12-10", "close": 137.46, "volume": 2208597.0}, {"date": "2020-12-11", "close": 138.7, "volume": 1828714.0}, {"date": "2020-12-14", "close": 137.73, "volume": 3124753.0}, {"date": "2020-12-15", "close": 137.61, "volume": 2426645.0}, {"date": "2020-12-16", "close": 139.37, "volume": 2210274.0}, {"date": "2020-12-17", "close": 143.23, "volume": 2947228.0}, {"date": "2020-12-18", "close": 144.73, "volume": 2686624.0}, {"date": "2020-12-21", "close": 138.57, "volume": 3127397.0}, {"date": "2020-12-22", "close": 138.68, "volume": 2288621.0}, {"date": "2020-12-23", "close": 139.92, "volume": 1790790.0}, {"date": "2020-12-24", "close": 136.59, "volume": 1969738.0}, {"date": "2020-12-28", "close": 126.44, "volume": 5988592.0}, {"date": "2020-12-29", "close": 125.9, "volume": 3489552.0}, {"date": "2020-12-30", "close": 126.49, "volume": 2606043.0}, {"date": "2020-12-31", "close": 125.0, "volume": 2650109.0}, {"date": "2021-01-04", "close": 125.57, "volume": 2912331.0}, {"date": "2021-01-05", "close": 126.07, "volume": 2370758.0}, {"date": "2021-01-06", "close": 117.63, "volume": 8515480.0}, {"date": "2021-01-07", "close": 120.7, "volume": 4585149.0}, {"date": "2021-01-08", "close": 118.1, "volume": 4443852.0}, {"date": "2021-01-11", "close": 116.64, "volume": 3986304.0}, {"date": "2021-01-12", "close": 120.51, "volume": 3261946.0}, {"date": "2021-01-13", "close": 125.35, "volume": 5691141.0}, {"date": "2021-01-14", "close": 142.47, "volume": 12970650.0}, {"date": "2021-01-15", "close": 140.1, "volume": 5558728.0}, {"date": "2021-01-19", "close": 141.64, "volume": 3386888.0}, {"date": "2021-01-20", "close": 135.21, "volume": 3980464.0}, {"date": "2021-01-21", "close": 134.61, "volume": 2735334.0}, {"date": "2021-01-22", "close": 140.7, "volume": 4353725.0}, {"date": "2021-01-25", "close": 158.73, "volume": 12868770.0}, {"date": "2021-01-26", "close": 186.83, "volume": 33562130.0}, {"date": "2021-01-27", "close": 192.08, "volume": 9672549.0}, {"date": "2021-01-28", "close": 179.79, "volume": 4443245.0}, {"date": "2021-01-29", "close": 178.08, "volume": 3136512.0}, {"date": "2021-02-01", "close": 177.97, "volume": 3048212.0}, {"date": "2021-02-02", "close": 167.16, "volume": 5385569.0}, {"date": "2021-02-03", "close": 168.29, "volume": 3039216.0}, {"date": "2021-02-04", "close": 169.25, "volume": 3282599.0}, {"date": "2021-02-05", "close": 168.92, "volume": 1774927.0}, {"date": "2021-02-08", "close": 169.09, "volume": 2027996.0}, {"date": "2021-02-09", "close": 166.66, "volume": 2254278.0}, {"date": "2021-02-10", "close": 171.53, "volume": 2937386.0}, {"date": "2021-02-11", "close": 175.66, "volume": 3473762.0}, {"date": "2021-02-12", "close": 175.45, "volume": 3135796.0}, {"date": "2021-02-16", "close": 173.04, "volume": 3117653.0}, {"date": "2021-02-17", "close": 167.87, "volume": 2354981.0}, {"date": "2021-02-18", "close": 167.09, "volume": 2284267.0}, {"date": "2021-02-19", "close": 160.22, "volume": 2329713.0}, {"date": "2021-02-22", "close": 150.86, "volume": 3095182.0}, {"date": "2021-02-23", "close": 149.42, "volume": 3588846.0}, {"date": "2021-02-24", "close": 152.05, "volume": 1767567.0}, {"date": "2021-02-25", "close": 143.75, "volume": 4762834.0}, {"date": "2021-02-26", "close": 145.48, "volume": 6909947.0}, {"date": "2021-03-01", "close": 147.105, "volume": 3699746.0}, {"date": "2021-03-02", "close": 139.66, "volume": 6003146.0}, {"date": "2021-03-03", "close": 139.485, "volume": 4953698.0}, {"date": "2021-03-04", "close": 136.42, "volume": 4316221.0}, {"date": "2021-03-05", "close": 138.3, "volume": 4460432.0}, {"date": "2021-03-08", "close": 135.3, "volume": 2766924.0}, {"date": "2021-03-09", "close": 139.58, "volume": 3800933.0}, {"date": "2021-03-10", "close": 138.61, "volume": 2193515.0}, {"date": "2021-03-11", "close": 142.81, "volume": 2912761.0}, {"date": "2021-03-12", "close": 142.45, "volume": 1924791.0}, {"date": "2021-03-15", "close": 148.11, "volume": 3155604.0}, {"date": "2021-03-16", "close": 139.17, "volume": 4002711.0}, {"date": "2021-03-17", "close": 139.19, "volume": 3241615.0}, {"date": "2021-03-18", "close": 133.72, "volume": 3069888.0}, {"date": "2021-03-19", "close": 139.39, "volume": 3253083.0}, {"date": "2021-03-22", "close": 139.6, "volume": 1799995.0}, {"date": "2021-03-23", "close": 137.1, "volume": 1908626.0}, {"date": "2021-03-24", "close": 130.21, "volume": 2875738.0}, {"date": "2021-03-25", "close": 129.73, "volume": 2589539.0}, {"date": "2021-03-26", "close": 129.71, "volume": 2012501.0}, {"date": "2021-03-29", "close": 126.66, "volume": 2270385.0}, {"date": "2021-03-30", "close": 126.12, "volume": 2453880.0}, {"date": "2021-03-31", "close": 130.12, "volume": 2775444.0}, {"date": "2021-04-01", "close": 131.38, "volume": 1566826.0}, {"date": "2021-04-05", "close": 131.59, "volume": 1471450.0}, {"date": "2021-04-06", "close": 133.95, "volume": 3619003.0}, {"date": "2021-04-07", "close": 130.29, "volume": 4769644.0}, {"date": "2021-04-08", "close": 134.87, "volume": 2303239.0}, {"date": "2021-04-09", "close": 130.37, "volume": 2023001.0}, {"date": "2021-04-12", "close": 132.26, "volume": 1921403.0}, {"date": "2021-04-13", "close": 135.83, "volume": 2238823.0}, {"date": "2021-04-14", "close": 135.18, "volume": 2297745.0}, {"date": "2021-04-15", "close": 137.15, "volume": 2308831.0}, {"date": "2021-04-16", "close": 137.31, "volume": 2420542.0}, {"date": "2021-04-19", "close": 135.25, "volume": 1375753.0}, {"date": "2021-04-20", "close": 131.48, "volume": 1860036.0}, {"date": "2021-04-21", "close": 133.95, "volume": 1262977.0}, {"date": "2021-04-22", "close": 132.83, "volume": 1558362.0}, {"date": "2021-04-23", "close": 131.42, "volume": 1875358.0}, {"date": "2021-04-26", "close": 132.06, "volume": 1961993.0}, {"date": "2021-04-27", "close": 133.5, "volume": 2208896.0}, {"date": "2021-04-28", "close": 134.22, "volume": 1446058.0}, {"date": "2021-04-29", "close": 133.4, "volume": 2514197.0}, {"date": "2021-04-30", "close": 131.68, "volume": 1436784.0}, {"date": "2021-05-03", "close": 126.4, "volume": 3248759.0}, {"date": "2021-05-04", "close": 124.8, "volume": 3704419.0}, {"date": "2021-05-05", "close": 121.57, "volume": 2474530.0}, {"date": "2021-05-06", "close": 119.04, "volume": 4849538.0}, {"date": "2021-05-07", "close": 110.725, "volume": 9339639.0}, {"date": "2021-05-10", "close": 107.21, "volume": 6432458.0}, {"date": "2021-05-11", "close": 109.64, "volume": 4696832.0}, {"date": "2021-05-12", "close": 104.99, "volume": 3693825.0}, {"date": "2021-05-13", "close": 101.52, "volume": 3325357.0}, {"date": "2021-05-14", "close": 104.97, "volume": 3431919.0}, {"date": "2021-05-17", "close": 102.51, "volume": 3896071.0}, {"date": "2021-05-18", "close": 104.45, "volume": 2793844.0}, {"date": "2021-05-19", "close": 103.8, "volume": 1809895.0}, {"date": "2021-05-20", "close": 107.53, "volume": 2633649.0}, {"date": "2021-05-21", "close": 106.59, "volume": 1550402.0}, {"date": "2021-05-24", "close": 117.25, "volume": 8866115.0}, {"date": "2021-05-25", "close": 119.66, "volume": 3443420.0}, {"date": "2021-05-26", "close": 126.74, "volume": 5569032.0}, {"date": "2021-05-27", "close": 142.61, "volume": 21735590.0}, {"date": "2021-05-28", "close": 145.42, "volume": 16984960.0}, {"date": "2021-06-01", "close": 135.19, "volume": 8631509.0}, {"date": "2021-06-02", "close": 149.74, "volume": 9488243.0}, {"date": "2021-06-03", "close": 143.06, "volume": 4861970.0}, {"date": "2021-06-04", "close": 145.55, "volume": 3027065.0}, {"date": "2021-06-07", "close": 152.44, "volume": 6742269.0}, {"date": "2021-06-08", "close": 152.7, "volume": 4086676.0}, {"date": "2021-06-09", "close": 150.15, "volume": 2555891.0}, {"date": "2021-06-10", "close": 147.19, "volume": 2515520.0}, {"date": "2021-06-11", "close": 149.42, "volume": 2463074.0}, {"date": "2021-06-14", "close": 151.53, "volume": 2810625.0}, {"date": "2021-06-15", "close": 145.25, "volume": 2750168.0}, {"date": "2021-06-16", "close": 147.63, "volume": 3089926.0}, {"date": "2021-06-17", "close": 149.61, "volume": 2626394.0}, {"date": "2021-06-18", "close": 145.37, "volume": 2533203.0}, {"date": "2021-06-21", "close": 147.29, "volume": 1642192.0}, {"date": "2021-06-22", "close": 147.82, "volume": 3217575.0}, {"date": "2021-06-23", "close": 147.44, "volume": 1886156.0}, {"date": "2021-06-24", "close": 143.92, "volume": 3137868.0}, {"date": "2021-06-25", "close": 148.01, "volume": 2482917.0}, {"date": "2021-06-28", "close": 155.7, "volume": 4825903.0}, {"date": "2021-06-29", "close": 155.87, "volume": 2387311.0}, {"date": "2021-06-30", "close": 157.49, "volume": 2655447.0}, {"date": "2021-07-01", "close": 152.99, "volume": 2443970.0}, {"date": "2021-07-02", "close": 150.81, "volume": 1365420.0}, {"date": "2021-07-06", "close": 145.56, "volume": 1985215.0}, {"date": "2021-07-07", "close": 140.34, "volume": 2566523.0}, {"date": "2021-07-08", "close": 139.23, "volume": 2260522.0}, {"date": "2021-07-09", "close": 140.32, "volume": 1432718.0}, {"date": "2021-07-12", "close": 138.88, "volume": 1470224.0}, {"date": "2021-07-13", "close": 136.28, "volume": 1553271.0}, {"date": "2021-07-14", "close": 127.97, "volume": 3441668.0}, {"date": "2021-07-15", "close": 129.09, "volume": 2935975.0}, {"date": "2021-07-16", "close": 124.95, "volume": 2114155.0}, {"date": "2021-07-19", "close": 125.52, "volume": 2042457.0}, {"date": "2021-07-20", "close": 130.6, "volume": 2479108.0}, {"date": "2021-07-21", "close": 131.0, "volume": 1717580.0}, {"date": "2021-07-22", "close": 128.1, "volume": 1325069.0}, {"date": "2021-07-23", "close": 126.54, "volume": 1221477.0}, {"date": "2021-07-26", "close": 125.97, "volume": 1312218.0}, {"date": "2021-07-27", "close": 123.42, "volume": 1512967.0}, {"date": "2021-07-28", "close": 126.21, "volume": 1523589.0}, {"date": "2021-07-29", "close": 124.56, "volume": 1434426.0}, {"date": "2021-07-30", "close": 122.7, "volume": 1433354.0}, {"date": "2021-08-02", "close": 124.07, "volume": 1641824.0}, {"date": "2021-08-03", "close": 122.55, "volume": 1393562.0}, {"date": "2021-08-04", "close": 122.8, "volume": 2005931.0}, {"date": "2021-08-05", "close": 121.82, "volume": 3256030.0}, {"date": "2021-08-06", "close": 123.88, "volume": 4834896.0}, {"date": "2021-08-09", "close": 130.32, "volume": 3168112.0}, {"date": "2021-08-10", "close": 126.63, "volume": 3371201.0}, {"date": "2021-08-11", "close": 124.76, "volume": 1635167.0}, {"date": "2021-08-12", "close": 124.44, "volume": 1340511.0}, {"date": "2021-08-13", "close": 121.24, "volume": 1232725.0}, {"date": "2021-08-16", "close": 118.81, "volume": 2430243.0}, {"date": "2021-08-17", "close": 117.7, "volume": 1863473.0}, {"date": "2021-08-18", "close": 118.84, "volume": 1330859.0}, {"date": "2021-08-19", "close": 115.09, "volume": 1955419.0}, {"date": "2021-08-20", "close": 117.35, "volume": 1600897.0}, {"date": "2021-08-23", "close": 121.49, "volume": 1871687.0}, {"date": "2021-08-24", "close": 124.3, "volume": 2043948.0}, {"date": "2021-08-25", "close": 122.32, "volume": 1650517.0}, {"date": "2021-08-26", "close": 120.37, "volume": 1226474.0}, {"date": "2021-08-27", "close": 121.5, "volume": 1343642.0}, {"date": "2021-08-30", "close": 120.3, "volume": 1170702.0}, {"date": "2021-08-31", "close": 119.64, "volume": 1808719.0}, {"date": "2021-09-01", "close": 120.76, "volume": 1498963.0}, {"date": "2021-09-02", "close": 119.74, "volume": 1225849.0}, {"date": "2021-09-03", "close": 114.97, "volume": 4315300.0}, {"date": "2021-09-07", "close": 113.73, "volume": 2291637.0}, {"date": "2021-09-08", "close": 112.55, "volume": 2020926.0}, {"date": "2021-09-09", "close": 114.13, "volume": 2536439.0}, {"date": "2021-09-10", "close": 112.9, "volume": 1637409.0}, {"date": "2021-09-13", "close": 112.94, "volume": 1782140.0}, {"date": "2021-09-14", "close": 110.45, "volume": 2242520.0}, {"date": "2021-09-15", "close": 110.81, "volume": 2037173.0}, {"date": "2021-09-16", "close": 108.25, "volume": 6211774.0}, {"date": "2021-09-17", "close": 112.95, "volume": 4867113.0}, {"date": "2021-09-20", "close": 112.27, "volume": 2933829.0}, {"date": "2021-09-21", "close": 112.23, "volume": 1310880.0}, {"date": "2021-09-22", "close": 113.78, "volume": 1651079.0}, {"date": "2021-09-23", "close": 112.88, "volume": 1187488.0}, {"date": "2021-09-24", "close": 109.69, "volume": 1852146.0}, {"date": "2021-09-27", "close": 113.38, "volume": 1812824.0}, {"date": "2021-09-28", "close": 107.36, "volume": 3296983.0}, {"date": "2021-09-29", "close": 106.32, "volume": 2547036.0}, {"date": "2021-09-30", "close": 105.26, "volume": 1954914.0}, {"date": "2021-10-01", "close": 105.09, "volume": 1250188.0}, {"date": "2021-10-04", "close": 101.23, "volume": 2787720.0}, {"date": "2021-10-05", "close": 100.67, "volume": 1956753.0}, {"date": "2021-10-06", "close": 101.32, "volume": 2125775.0}, {"date": "2021-10-07", "close": 104.41, "volume": 2331615.0}, {"date": "2021-10-08", "close": 100.58, "volume": 2624089.0}, {"date": "2021-10-11", "close": 101.71, "volume": 1978062.0}, {"date": "2021-10-12", "close": 104.64, "volume": 1932932.0}, {"date": "2021-10-13", "close": 104.99, "volume": 1601469.0}, {"date": "2021-10-14", "close": 106.96, "volume": 3081192.0}, {"date": "2021-10-15", "close": 105.64, "volume": 1314120.0}, {"date": "2021-10-18", "close": 107.08, "volume": 1391738.0}, {"date": "2021-10-19", "close": 107.47, "volume": 1347937.0}, {"date": "2021-10-20", "close": 107.1, "volume": 2166299.0}, {"date": "2021-10-21", "close": 108.62, "volume": 1988580.0}, {"date": "2021-10-22", "close": 95.8, "volume": 14105840.0}, {"date": "2021-10-25", "close": 96.0, "volume": 4214259.0}, {"date": "2021-10-26", "close": 94.37, "volume": 3607993.0}, {"date": "2021-10-27", "close": 95.59, "volume": 3595614.0}, {"date": "2021-10-28", "close": 100.18, "volume": 2614236.0}, {"date": "2021-10-29", "close": 98.98, "volume": 2803177.0}, {"date": "2021-11-01", "close": 99.57, "volume": 1982234.0}, {"date": "2021-11-02", "close": 99.19, "volume": 1877831.0}, {"date": "2021-11-03", "close": 104.51, "volume": 5452732.0}, {"date": "2021-11-04", "close": 102.52, "volume": 2352597.0}, {"date": "2021-11-05", "close": 99.77, "volume": 2242689.0}, {"date": "2021-11-08", "close": 98.28, "volume": 2325783.0}, {"date": "2021-11-09", "close": 97.99, "volume": 2418998.0}, {"date": "2021-11-10", "close": 94.48, "volume": 7159243.0}, {"date": "2021-11-11", "close": 81.93, "volume": 20672820.0}, {"date": "2021-11-12", "close": 85.15, "volume": 7167344.0}, {"date": "2021-11-15", "close": 83.82, "volume": 3272656.0}, {"date": "2021-11-16", "close": 83.48, "volume": 3048308.0}, {"date": "2021-11-17", "close": 80.47, "volume": 3024888.0}, {"date": "2021-11-18", "close": 78.38, "volume": 3590724.0}, {"date": "2021-11-19", "close": 77.53, "volume": 3144927.0}, {"date": "2021-11-22", "close": 75.63, "volume": 2794469.0}, {"date": "2021-11-23", "close": 74.5, "volume": 2317411.0}, {"date": "2021-11-24", "close": 75.55, "volume": 1926885.0}, {"date": "2021-11-26", "close": 76.72, "volume": 1830510.0}, {"date": "2021-11-29", "close": 74.6, "volume": 2337124.0}, {"date": "2021-11-30", "close": 70.26, "volume": 4092544.0}, {"date": "2021-12-01", "close": 66.26, "volume": 3261214.0}, {"date": "2021-12-02", "close": 67.36, "volume": 3054214.0}, {"date": "2021-12-03", "close": 64.61, "volume": 2840300.0}, {"date": "2021-12-06", "close": 67.34, "volume": 2571675.0}, {"date": "2021-12-07", "close": 71.25, "volume": 2707042.0}, {"date": "2021-12-08", "close": 74.13, "volume": 2880838.0}, {"date": "2021-12-09", "close": 70.09, "volume": 2214221.0}, {"date": "2021-12-10", "close": 64.51, "volume": 4295883.0}, {"date": "2021-12-13", "close": 63.42, "volume": 3077601.0}, {"date": "2021-12-14", "close": 69.31, "volume": 7716179.0}, {"date": "2021-12-15", "close": 66.79, "volume": 4153217.0}, {"date": "2021-12-16", "close": 66.15, "volume": 1655212.0}, {"date": "2021-12-17", "close": 69.24, "volume": 3619146.0}, {"date": "2021-12-20", "close": 65.27, "volume": 2027866.0}, {"date": "2021-12-21", "close": 70.23, "volume": 2268824.0}, {"date": "2021-12-22", "close": 68.66, "volume": 1844115.0}, {"date": "2021-12-23", "close": 67.99, "volume": 1715892.0}, {"date": "2021-12-27", "close": 66.75, "volume": 1672367.0}, {"date": "2021-12-28", "close": 66.31, "volume": 1946311.0}, {"date": "2021-12-29", "close": 63.26, "volume": 3149736.0}, {"date": "2021-12-30", "close": 67.39, "volume": 3090496.0}, {"date": "2021-12-31", "close": 65.16, "volume": 1902592.0}, {"date": "2022-01-03", "close": 64.87, "volume": 2740333.0}, {"date": "2022-01-04", "close": 61.62, "volume": 3666698.0}, {"date": "2022-01-05", "close": 58.49, "volume": 10433950.0}, {"date": "2022-01-06", "close": 67.06, "volume": 14914820.0}, {"date": "2022-01-07", "close": 68.52, "volume": 11708660.0}, {"date": "2022-01-10", "close": 66.62, "volume": 4532392.0}, {"date": "2022-01-11", "close": 69.38, "volume": 3062525.0}, {"date": "2022-01-12", "close": 67.62, "volume": 3155819.0}, {"date": "2022-01-13", "close": 70.83, "volume": 7896179.0}, {"date": "2022-01-14", "close": 66.58, "volume": 6028044.0}, {"date": "2022-01-18", "close": 63.76, "volume": 3173328.0}, {"date": "2022-01-19", "close": 63.2, "volume": 2423838.0}, {"date": "2022-01-20", "close": 61.42, "volume": 5184664.0}, {"date": "2022-01-21", "close": 61.6, "volume": 4297607.0}, {"date": "2022-01-24", "close": 62.49, "volume": 5796159.0}, {"date": "2022-01-25", "close": 61.2, "volume": 2920994.0}, {"date": "2022-01-26", "close": 60.18, "volume": 4028541.0}, {"date": "2022-01-27", "close": 56.56, "volume": 3148037.0}, {"date": "2022-01-28", "close": 56.54, "volume": 4484757.0}, {"date": "2022-01-31", "close": 65.13, "volume": 7371419.0}, {"date": "2022-02-01", "close": 66.88, "volume": 3534594.0}, {"date": "2022-02-02", "close": 64.0, "volume": 2538439.0}, {"date": "2022-02-03", "close": 58.01, "volume": 3818380.0}, {"date": "2022-02-04", "close": 58.68, "volume": 3078331.0}, {"date": "2022-02-07", "close": 59.28, "volume": 3074113.0}, {"date": "2022-02-08", "close": 59.9, "volume": 2077312.0}, {"date": "2022-02-09", "close": 62.67, "volume": 2507639.0}, {"date": "2022-02-10", "close": 61.49, "volume": 2205042.0}, {"date": "2022-02-11", "close": 59.87, "volume": 2048804.0}, {"date": "2022-02-14", "close": 58.13, "volume": 2153306.0}, {"date": "2022-02-15", "close": 62.0, "volume": 1864483.0}, {"date": "2022-02-16", "close": 59.69, "volume": 2171733.0}, {"date": "2022-02-17", "close": 56.21, "volume": 2698622.0}, {"date": "2022-02-18", "close": 52.33, "volume": 3855993.0}, {"date": "2022-02-22", "close": 50.54, "volume": 3275306.0}, {"date": "2022-02-23", "close": 47.4, "volume": 4249386.0}, {"date": "2022-02-24", "close": 49.0, "volume": 7315665.0}, {"date": "2022-02-25", "close": 44.49, "volume": 11613170.0}, {"date": "2022-02-28", "close": 46.78, "volume": 5092990.0}, {"date": "2022-03-01", "close": 47.42, "volume": 3344163.0}, {"date": "2022-03-02", "close": 45.9, "volume": 3481702.0}, {"date": "2022-03-03", "close": 46.41, "volume": 3198760.0}, {"date": "2022-03-04", "close": 43.18, "volume": 3062428.0}, {"date": "2022-03-07", "close": 42.31, "volume": 3495460.0}, {"date": "2022-03-08", "close": 42.48, "volume": 2630997.0}, {"date": "2022-03-09", "close": 44.51, "volume": 1899011.0}, {"date": "2022-03-10", "close": 42.58, "volume": 1853196.0}, {"date": "2022-03-11", "close": 38.76, "volume": 3422112.0}, {"date": "2022-03-14", "close": 36.17, "volume": 2647233.0}, {"date": "2022-03-15", "close": 38.89, "volume": 2636243.0}, {"date": "2022-03-16", "close": 43.96, "volume": 3633953.0}, {"date": "2022-03-17", "close": 46.79, "volume": 2728007.0}, {"date": "2022-03-18", "close": 50.28, "volume": 4965970.0}, {"date": "2022-03-21", "close": 48.41, "volume": 2764340.0}, {"date": "2022-03-22", "close": 51.26, "volume": 3207866.0}, {"date": "2022-03-23", "close": 50.1, "volume": 3074237.0}, {"date": "2022-03-24", "close": 50.58, "volume": 2535603.0}, {"date": "2022-03-25", "close": 48.63, "volume": 1747565.0}, {"date": "2022-03-28", "close": 49.14, "volume": 4524611.0}, {"date": "2022-03-29", "close": 51.37, "volume": 3650818.0}, {"date": "2022-03-30", "close": 48.99, "volume": 1968103.0}, {"date": "2022-03-31", "close": 48.31, "volume": 1958966.0}, {"date": "2022-04-01", "close": 49.3, "volume": 1677804.0}, {"date": "2022-04-04", "close": 51.44, "volume": 1874375.0}, {"date": "2022-04-05", "close": 47.4, "volume": 2322553.0}, {"date": "2022-04-06", "close": 43.56, "volume": 3296598.0}, {"date": "2022-04-07", "close": 43.94, "volume": 2163028.0}, {"date": "2022-04-08", "close": 43.11, "volume": 1692149.0}, {"date": "2022-04-11", "close": 43.96, "volume": 1294779.0}, {"date": "2022-04-12", "close": 43.58, "volume": 1812645.0}, {"date": "2022-04-13", "close": 45.02, "volume": 1554929.0}, {"date": "2022-04-14", "close": 43.01, "volume": 1786937.0}, {"date": "2022-04-18", "close": 40.76, "volume": 2011713.0}, {"date": "2022-04-19", "close": 42.34, "volume": 2641135.0}, {"date": "2022-04-20", "close": 40.19, "volume": 1855987.0}, {"date": "2022-04-21", "close": 38.51, "volume": 2193877.0}, {"date": "2022-04-22", "close": 37.6, "volume": 2017230.0}, {"date": "2022-04-25", "close": 38.48, "volume": 1579112.0}, {"date": "2022-04-26", "close": 35.53, "volume": 2168431.0}, {"date": "2022-04-27", "close": 38.22, "volume": 20088330.0}, {"date": "2022-04-28", "close": 39.82, "volume": 3634543.0}, {"date": "2022-04-29", "close": 36.88, "volume": 1814481.0}, {"date": "2022-05-02", "close": 38.33, "volume": 1868830.0}, {"date": "2022-05-03", "close": 38.9, "volume": 2266777.0}, {"date": "2022-05-04", "close": 41.76, "volume": 2773781.0}, {"date": "2022-05-05", "close": 38.43, "volume": 2110766.0}, {"date": "2022-05-06", "close": 35.83, "volume": 1954131.0}, {"date": "2022-05-09", "close": 31.155, "volume": 3578301.0}, {"date": "2022-05-10", "close": 30.37, "volume": 3349534.0}, {"date": "2022-05-11", "close": 26.17, "volume": 6869992.0}, {"date": "2022-05-12", "close": 25.08, "volume": 22395310.0}, {"date": "2022-05-13", "close": 31.24, "volume": 9799618.0}, {"date": "2022-05-16", "close": 27.24, "volume": 3605363.0}, {"date": "2022-05-17", "close": 26.96, "volume": 3825909.0}, {"date": "2022-05-18", "close": 26.42, "volume": 2755511.0}, {"date": "2022-05-19", "close": 25.5, "volume": 3209818.0}, {"date": "2022-05-20", "close": 24.37, "volume": 3838544.0}, {"date": "2022-05-23", "close": 24.67, "volume": 2472748.0}, {"date": "2022-05-24", "close": 22.94, "volume": 4582447.0}, {"date": "2022-05-25", "close": 25.98, "volume": 3689101.0}, {"date": "2022-05-26", "close": 26.17, "volume": 2695806.0}, {"date": "2022-05-27", "close": 28.63, "volume": 2408947.0}, {"date": "2022-05-31", "close": 26.45, "volume": 3144322.0}, {"date": "2022-06-01", "close": 25.24, "volume": 2541705.0}, {"date": "2022-06-02", "close": 27.41, "volume": 2490466.0}, {"date": "2022-06-03", "close": 25.07, "volume": 1463276.0}, {"date": "2022-06-06", "close": 25.02, "volume": 1697131.0}, {"date": "2022-06-07", "close": 24.79, "volume": 2131061.0}, {"date": "2022-06-08", "close": 25.05, "volume": 1856216.0}, {"date": "2022-06-09", "close": 22.86, "volume": 4266043.0}, {"date": "2022-06-10", "close": 22.86, "volume": 2232508.0}, {"date": "2022-06-13", "close": 22.27, "volume": 3246680.0}, {"date": "2022-06-14", "close": 22.43, "volume": 2360566.0}, {"date": "2022-06-15", "close": 25.56, "volume": 4758879.0}, {"date": "2022-06-16", "close": 23.91, "volume": 2526020.0}, {"date": "2022-06-17", "close": 23.72, "volume": 3503708.0}, {"date": "2022-06-21", "close": 25.42, "volume": 2621131.0}, {"date": "2022-06-22", "close": 25.39, "volume": 2272621.0}, {"date": "2022-06-23", "close": 26.06, "volume": 2816195.0}, {"date": "2022-06-24", "close": 25.42, "volume": 9299184.0}, {"date": "2022-06-27", "close": 25.18, "volume": 3460799.0}, {"date": "2022-06-28", "close": 23.78, "volume": 2822772.0}, {"date": "2022-06-29", "close": 24.36, "volume": 1988065.0}, {"date": "2022-06-30", "close": 23.94, "volume": 2474451.0}, {"date": "2022-07-01", "close": 25.66, "volume": 2339896.0}, {"date": "2022-07-05", "close": 27.38, "volume": 3277588.0}, {"date": "2022-07-06", "close": 29.03, "volume": 3559152.0}, {"date": "2022-07-07", "close": 31.76, "volume": 5179939.0}, {"date": "2022-07-08", "close": 31.95, "volume": 3301717.0}, {"date": "2022-07-11", "close": 29.98, "volume": 2439883.0}, {"date": "2022-07-12", "close": 30.67, "volume": 2177643.0}, {"date": "2022-07-13", "close": 30.62, "volume": 2322561.0}, {"date": "2022-07-14", "close": 29.92, "volume": 1761206.0}, {"date": "2022-07-15", "close": 34.01, "volume": 4364557.0}, {"date": "2022-07-18", "close": 34.68, "volume": 3211827.0}, {"date": "2022-07-19", "close": 37.56, "volume": 3049973.0}, {"date": "2022-07-20", "close": 37.17, "volume": 2827600.0}, {"date": "2022-07-21", "close": 37.99, "volume": 3222759.0}, {"date": "2022-07-22", "close": 36.29, "volume": 1651163.0}, {"date": "2022-07-25", "close": 33.44, "volume": 2970852.0}, {"date": "2022-07-26", "close": 30.51, "volume": 2218942.0}, {"date": "2022-07-27", "close": 32.44, "volume": 2391663.0}, {"date": "2022-07-28", "close": 31.43, "volume": 2713206.0}, {"date": "2022-07-29", "close": 31.99, "volume": 1406403.0}, {"date": "2022-08-01", "close": 32.03, "volume": 1883026.0}, {"date": "2022-08-02", "close": 33.28, "volume": 1548036.0}, {"date": "2022-08-03", "close": 34.05, "volume": 1840703.0}, {"date": "2022-08-04", "close": 31.39, "volume": 4257051.0}, {"date": "2022-08-05", "close": 38.26, "volume": 12655580.0}, {"date": "2022-08-08", "close": 39.31, "volume": 6186550.0}, {"date": "2022-08-09", "close": 37.05, "volume": 2897487.0}, {"date": "2022-08-10", "close": 36.94, "volume": 2229143.0}, {"date": "2022-08-11", "close": 36.66, "volume": 3795224.0}, {"date": "2022-08-12", "close": 36.69, "volume": 2491962.0}, {"date": "2022-08-15", "close": 35.7, "volume": 1902622.0}, {"date": "2022-08-16", "close": 35.83, "volume": 3833861.0}, {"date": "2022-08-17", "close": 34.71, "volume": 2025822.0}, {"date": "2022-08-18", "close": 33.22, "volume": 2353055.0}, {"date": "2022-08-19", "close": 29.17, "volume": 4082198.0}, {"date": "2022-08-22", "close": 27.06, "volume": 2825462.0}, {"date": "2022-08-23", "close": 26.08, "volume": 2494836.0}, {"date": "2022-08-24", "close": 26.22, "volume": 2044170.0}, {"date": "2022-08-25", "close": 26.78, "volume": 3026486.0}, {"date": "2022-08-26", "close": 24.79, "volume": 3439488.0}, {"date": "2022-08-29", "close": 24.52, "volume": 2318859.0}, {"date": "2022-08-30", "close": 24.52, "volume": 2062146.0}, {"date": "2022-08-31", "close": 24.4, "volume": 2406006.0}, {"date": "2022-09-01", "close": 24.57, "volume": 2375016.0}, {"date": "2022-09-02", "close": 23.42, "volume": 2043140.0}, {"date": "2022-09-06", "close": 21.72, "volume": 3842757.0}, {"date": "2022-09-07", "close": 21.96, "volume": 2858177.0}, {"date": "2022-09-08", "close": 21.69, "volume": 2854520.0}, {"date": "2022-09-09", "close": 22.55, "volume": 3190684.0}, {"date": "2022-09-12", "close": 23.3, "volume": 3185060.0}, {"date": "2022-09-13", "close": 21.12, "volume": 3934650.0}, {"date": "2022-09-14", "close": 20.13, "volume": 4170748.0}, {"date": "2022-09-15", "close": 19.55, "volume": 3992307.0}, {"date": "2022-09-16", "close": 18.29, "volume": 5198212.0}, {"date": "2022-09-19", "close": 17.06, "volume": 4424627.0}, {"date": "2022-09-20", "close": 16.03, "volume": 4757982.0}, {"date": "2022-09-21", "close": 15.9, "volume": 12765660.0}, {"date": "2022-09-22", "close": 15.25, "volume": 6241001.0}, {"date": "2022-09-23", "close": 15.69, "volume": 5349425.0}, {"date": "2022-09-26", "close": 14.54, "volume": 3605585.0}, {"date": "2022-09-27", "close": 14.73, "volume": 3291336.0}, {"date": "2022-09-28", "close": 15.88, "volume": 4077871.0}, {"date": "2022-09-29", "close": 14.43, "volume": 3273395.0}, {"date": "2022-09-30", "close": 14.17, "volume": 2268358.0}, {"date": "2022-10-03", "close": 14.53, "volume": 2396745.0}, {"date": "2022-10-04", "close": 15.91, "volume": 2942234.0}, {"date": "2022-10-05", "close": 16.03, "volume": 4412586.0}, {"date": "2022-10-06", "close": 15.14, "volume": 2242827.0}, {"date": "2022-10-07", "close": 14.09, "volume": 2788785.0}, {"date": "2022-10-10", "close": 13.65, "volume": 3818297.0}, {"date": "2022-10-11", "close": 14.11, "volume": 2654715.0}, {"date": "2022-10-12", "close": 14.2, "volume": 2128688.0}, {"date": "2022-10-13", "close": 14.78, "volume": 3725779.0}, {"date": "2022-10-14", "close": 13.345, "volume": 3820909.0}, {"date": "2022-10-17", "close": 13.43, "volume": 3720533.0}, {"date": "2022-10-18", "close": 13.56, "volume": 3398988.0}, {"date": "2022-10-19", "close": 13.55, "volume": 2744899.0}, {"date": "2022-10-20", "close": 12.9, "volume": 2624606.0}, {"date": "2022-10-21", "close": 12.63, "volume": 3616751.0}, {"date": "2022-10-24", "close": 12.46, "volume": 2457224.0}, {"date": "2022-10-25", "close": 14.22, "volume": 3860083.0}, {"date": "2022-10-26", "close": 14.8, "volume": 2917994.0}, {"date": "2022-10-27", "close": 14.49, "volume": 1874355.0}, {"date": "2022-10-28", "close": 15.52, "volume": 2697300.0}, {"date": "2022-10-31", "close": 15.7, "volume": 2229980.0}, {"date": "2022-11-01", "close": 15.32, "volume": 2487229.0}, {"date": "2022-11-02", "close": 14.75, "volume": 1916600.0}, {"date": "2022-11-03", "close": 14.36, "volume": 1680422.0}, {"date": "2022-11-04", "close": 13.91, "volume": 1384434.0}, {"date": "2022-11-07", "close": 13.3, "volume": 1957915.0}, {"date": "2022-11-08", "close": 13.02, "volume": 2145597.0}, {"date": "2022-11-09", "close": 11.82, "volume": 4004133.0}, {"date": "2022-11-10", "close": 14.2, "volume": 6525311.0}, {"date": "2022-11-11", "close": 15.22, "volume": 3656600.0}, {"date": "2022-11-14", "close": 15.54, "volume": 3281299.0}, {"date": "2022-11-15", "close": 15.78, "volume": 3478017.0}, {"date": "2022-11-16", "close": 14.49, "volume": 2093414.0}, {"date": "2022-11-17", "close": 13.94, "volume": 2509356.0}, {"date": "2022-11-18", "close": 13.45, "volume": 1770360.0}, {"date": "2022-11-21", "close": 13.28, "volume": 2247933.0}, {"date": "2022-11-22", "close": 12.72, "volume": 3459575.0}, {"date": "2022-11-23", "close": 12.83, "volume": 2470264.0}, {"date": "2022-11-25", "close": 12.72, "volume": 628255.0}, {"date": "2022-11-28", "close": 12.41, "volume": 1571889.0}, {"date": "2022-11-29", "close": 12.92, "volume": 2479128.0}, {"date": "2022-11-30", "close": 14.59, "volume": 3563512.0}, {"date": "2022-12-01", "close": 14.32, "volume": 2897728.0}, {"date": "2022-12-02", "close": 14.3, "volume": 1483029.0}, {"date": "2022-12-05", "close": 13.69, "volume": 1355916.0}, {"date": "2022-12-06", "close": 13.88, "volume": 2679875.0}, {"date": "2022-12-07", "close": 15.6, "volume": 3784278.0}, {"date": "2022-12-08", "close": 16.15, "volume": 4394061.0}, {"date": "2022-12-09", "close": 14.87, "volume": 2244979.0}, {"date": "2022-12-12", "close": 14.68, "volume": 1675659.0}, {"date": "2022-12-13", "close": 14.52, "volume": 2127334.0}, {"date": "2022-12-14", "close": 14.62, "volume": 1988231.0}, {"date": "2022-12-15", "close": 13.78, "volume": 2163262.0}, {"date": "2022-12-16", "close": 14.13, "volume": 2122225.0}, {"date": "2022-12-19", "close": 13.32, "volume": 1396924.0}, {"date": "2022-12-20", "close": 13.18, "volume": 1261732.0}, {"date": "2022-12-21", "close": 13.26, "volume": 1420585.0}, {"date": "2022-12-22", "close": 12.92, "volume": 1405762.0}, {"date": "2022-12-23", "close": 12.79, "volume": 1437801.0}, {"date": "2022-12-27", "close": 11.83, "volume": 1360075.0}, {"date": "2022-12-28", "close": 11.34, "volume": 1811076.0}, {"date": "2022-12-29", "close": 12.4, "volume": 3105054.0}, {"date": "2022-12-30", "close": 12.31, "volume": 1771911.0}, {"date": "2023-01-03", "close": 12.38, "volume": 1474964.0}, {"date": "2023-01-04", "close": 12.87, "volume": 1839339.0}, {"date": "2023-01-05", "close": 13.0, "volume": 2017015.0}, {"date": "2023-01-06", "close": 13.79, "volume": 2170823.0}, {"date": "2023-01-09", "close": 14.04, "volume": 1916424.0}, {"date": "2023-01-10", "close": 14.61, "volume": 2174860.0}, {"date": "2023-01-11", "close": 15.92, "volume": 3307606.0}, {"date": "2023-01-12", "close": 16.52, "volume": 2781675.0}, {"date": "2023-01-13", "close": 15.93, "volume": 3523056.0}, {"date": "2023-01-17", "close": 15.71, "volume": 1553225.0}, {"date": "2023-01-18", "close": 14.58, "volume": 2166525.0}, {"date": "2023-01-19", "close": 14.26, "volume": 1592153.0}, {"date": "2023-01-20", "close": 15.12, "volume": 2047362.0}, {"date": "2023-01-23", "close": 16.83, "volume": 3467592.0}, {"date": "2023-01-24", "close": 15.98, "volume": 2114738.0}, {"date": "2023-01-25", "close": 16.13, "volume": 1422181.0}, {"date": "2023-01-26", "close": 16.19, "volume": 1409751.0}, {"date": "2023-01-27", "close": 18.51, "volume": 7002062.0}, {"date": "2023-01-30", "close": 16.45, "volume": 4362480.0}, {"date": "2023-01-31", "close": 16.43, "volume": 2544924.0}, {"date": "2023-02-01", "close": 16.97, "volume": 2868127.0}, {"date": "2023-02-02", "close": 20.22, "volume": 9211041.0}, {"date": "2023-02-03", "close": 19.42, "volume": 2902400.0}, {"date": "2023-02-06", "close": 17.99, "volume": 3830354.0}, {"date": "2023-02-07", "close": 17.19, "volume": 3068425.0}, {"date": "2023-02-08", "close": 17.68, "volume": 3697834.0}, {"date": "2023-02-09", "close": 16.25, "volume": 2774499.0}, {"date": "2023-02-10", "close": 15.99, "volume": 2478938.0}, {"date": "2023-02-13", "close": 16.16, "volume": 1717422.0}, {"date": "2023-02-14", "close": 15.52, "volume": 1653985.0}, {"date": "2023-02-15", "close": 17.43, "volume": 2901568.0}, {"date": "2023-02-16", "close": 17.1, "volume": 3191037.0}, {"date": "2023-02-17", "close": 17.74, "volume": 2452558.0}, {"date": "2023-02-21", "close": 16.4, "volume": 1902666.0}, {"date": "2023-02-22", "close": 17.1, "volume": 1388100.0}, {"date": "2023-02-23", "close": 17.14, "volume": 3940559.0}, {"date": "2023-02-24", "close": 18.88, "volume": 25691730.0}, {"date": "2023-02-27", "close": 18.77, "volume": 4778407.0}, {"date": "2023-02-28", "close": 17.84, "volume": 3007503.0}, {"date": "2023-03-01", "close": 16.94, "volume": 2332608.0}, {"date": "2023-03-02", "close": 17.68, "volume": 1684832.0}, {"date": "2023-03-03", "close": 18.71, "volume": 2218171.0}, {"date": "2023-03-06", "close": 18.08, "volume": 2644137.0}, {"date": "2023-03-07", "close": 18.06, "volume": 1573692.0}, {"date": "2023-03-08", "close": 18.18, "volume": 1591242.0}, {"date": "2023-03-09", "close": 17.36, "volume": 1630110.0}, {"date": "2023-03-10", "close": 17.27, "volume": 2279250.0}, {"date": "2023-03-13", "close": 17.6, "volume": 2609178.0}, {"date": "2023-03-14", "close": 17.8, "volume": 1975624.0}, {"date": "2023-03-15", "close": 17.05, "volume": 2484361.0}, {"date": "2023-03-16", "close": 16.85, "volume": 1914566.0}, {"date": "2023-03-17", "close": 15.54, "volume": 4413241.0}, {"date": "2023-03-20", "close": 15.17, "volume": 1921615.0}, {"date": "2023-03-21", "close": 15.58, "volume": 1658231.0}, {"date": "2023-03-22", "close": 15.06, "volume": 1552985.0}, {"date": "2023-03-23", "close": 15.29, "volume": 1511923.0}, {"date": "2023-03-24", "close": 16.27, "volume": 2382671.0}, {"date": "2023-03-27", "close": 15.915, "volume": 1930280.0}, {"date": "2023-03-28", "close": 15.68, "volume": 1026272.0}, {"date": "2023-03-29", "close": 15.75, "volume": 1187857.0}, {"date": "2023-03-30", "close": 15.89, "volume": 1248872.0}, {"date": "2023-03-31", "close": 16.23, "volume": 1407650.0}, {"date": "2023-04-03", "close": 16.34, "volume": 1242544.0}, {"date": "2023-04-04", "close": 16.37, "volume": 1356888.0}, {"date": "2023-04-05", "close": 15.97, "volume": 1058753.0}, {"date": "2023-04-06", "close": 15.33, "volume": 1661195.0}, {"date": "2023-04-10", "close": 15.21, "volume": 1486428.0}, {"date": "2023-04-11", "close": 15.08, "volume": 1060992.0}, {"date": "2023-04-12", "close": 14.68, "volume": 1391867.0}, {"date": "2023-04-13", "close": 14.83, "volume": 1157245.0}, {"date": "2023-04-14", "close": 14.82, "volume": 1143871.0}, {"date": "2023-04-17", "close": 14.74, "volume": 1266175.0}, {"date": "2023-04-18", "close": 14.82, "volume": 927716.0}, {"date": "2023-04-19", "close": 14.86, "volume": 1089901.0}, {"date": "2023-04-20", "close": 13.93, "volume": 1664524.0}, {"date": "2023-04-21", "close": 14.09, "volume": 1566998.0}, {"date": "2023-04-24", "close": 13.99, "volume": 759044.0}, {"date": "2023-04-25", "close": 13.29, "volume": 1420458.0}, {"date": "2023-04-26", "close": 12.96, "volume": 988883.0}, {"date": "2023-04-27", "close": 13.55, "volume": 1784906.0}, {"date": "2023-04-28", "close": 13.54, "volume": 1074274.0}, {"date": "2023-05-01", "close": 13.34, "volume": 1293734.0}, {"date": "2023-05-02", "close": 12.85, "volume": 1441164.0}, {"date": "2023-05-03", "close": 12.74, "volume": 1621063.0}, {"date": "2023-05-04", "close": 12.83, "volume": 1045552.0}, {"date": "2023-05-05", "close": 12.91, "volume": 1126866.0}, {"date": "2023-05-08", "close": 13.01, "volume": 1670640.0}, {"date": "2023-05-09", "close": 12.24, "volume": 3074491.0}, {"date": "2023-05-10", "close": 12.48, "volume": 5663630.0}, {"date": "2023-05-11", "close": 10.2, "volume": 12009410.0}, {"date": "2023-05-12", "close": 10.47, "volume": 5452525.0}, {"date": "2023-05-15", "close": 10.68, "volume": 2067272.0}, {"date": "2023-05-16", "close": 10.02, "volume": 3581886.0}, {"date": "2023-05-17", "close": 10.91, "volume": 2959690.0}, {"date": "2023-05-18", "close": 11.42, "volume": 1988813.0}, {"date": "2023-05-19", "close": 10.71, "volume": 2866640.0}, {"date": "2023-05-22", "close": 10.85, "volume": 1902693.0}, {"date": "2023-05-23", "close": 11.1, "volume": 2140660.0}, {"date": "2023-05-24", "close": 11.44, "volume": 2017284.0}, {"date": "2023-05-25", "close": 10.86, "volume": 1924872.0}, {"date": "2023-05-26", "close": 10.35, "volume": 2097957.0}, {"date": "2023-05-30", "close": 10.3, "volume": 2123910.0}, {"date": "2023-05-31", "close": 10.15, "volume": 1417129.0}, {"date": "2023-06-01", "close": 10.17, "volume": 2058869.0}, {"date": "2023-06-02", "close": 10.63, "volume": 1614811.0}, {"date": "2023-06-05", "close": 10.88, "volume": 1442632.0}, {"date": "2023-06-06", "close": 11.07, "volume": 1598077.0}, {"date": "2023-06-07", "close": 10.76, "volume": 1874344.0}, {"date": "2023-06-08", "close": 12.88, "volume": 14984730.0}, {"date": "2023-06-09", "close": 12.06, "volume": 5967065.0}, {"date": "2023-06-12", "close": 12.38, "volume": 2511514.0}, {"date": "2023-06-13", "close": 13.94, "volume": 8244743.0}, {"date": "2023-06-14", "close": 13.54, "volume": 3274508.0}, {"date": "2023-06-15", "close": 13.07, "volume": 4199284.0}, {"date": "2023-06-16", "close": 12.86, "volume": 2852297.0}, {"date": "2023-06-20", "close": 12.18, "volume": 2463454.0}, {"date": "2023-06-21", "close": 12.42, "volume": 2043906.0}, {"date": "2023-06-22", "close": 12.52, "volume": 3784984.0}, {"date": "2023-06-23", "close": 12.91, "volume": 3323508.0}, {"date": "2023-06-26", "close": 11.95, "volume": 3368152.0}, {"date": "2023-06-27", "close": 12.41, "volume": 2322331.0}, {"date": "2023-06-28", "close": 12.53, "volume": 1959062.0}, {"date": "2023-06-29", "close": 12.97, "volume": 3525516.0}, {"date": "2023-06-30", "close": 12.98, "volume": 1848178.0}, {"date": "2023-07-03", "close": 13.17, "volume": 2021942.0}, {"date": "2023-07-05", "close": 13.81, "volume": 4202153.0}, {"date": "2023-07-06", "close": 13.63, "volume": 3745526.0}, {"date": "2023-07-07", "close": 14.78, "volume": 4686819.0}, {"date": "2023-07-10", "close": 14.86, "volume": 2778164.0}, {"date": "2023-07-11", "close": 15.46, "volume": 4713351.0}, {"date": "2023-07-12", "close": 17.55, "volume": 14395340.0}, {"date": "2023-07-13", "close": 17.67, "volume": 6669028.0}, {"date": "2023-07-14", "close": 17.04, "volume": 6091571.0}, {"date": "2023-07-17", "close": 16.81, "volume": 2446030.0}, {"date": "2023-07-18", "close": 16.55, "volume": 2662338.0}, {"date": "2023-07-19", "close": 17.01, "volume": 3554440.0}, {"date": "2023-07-20", "close": 15.46, "volume": 3787796.0}, {"date": "2023-07-21", "close": 15.17, "volume": 3682918.0}, {"date": "2023-07-24", "close": 15.47, "volume": 2153243.0}, {"date": "2023-07-25", "close": 15.53, "volume": 1305391.0}, {"date": "2023-07-26", "close": 16.3, "volume": 2392611.0}, {"date": "2023-07-27", "close": 15.275, "volume": 2833214.0}, {"date": "2023-07-28", "close": 15.87, "volume": 2199625.0}, {"date": "2023-07-31", "close": 17.2, "volume": 3671194.0}, {"date": "2023-08-01", "close": 16.94, "volume": 1909184.0}, {"date": "2023-08-02", "close": 15.79, "volume": 2420616.0}, {"date": "2023-08-03", "close": 15.96, "volume": 1551630.0}, {"date": "2023-08-04", "close": 15.74, "volume": 1964677.0}, {"date": "2023-08-07", "close": 15.28, "volume": 4134165.0}, {"date": "2023-08-08", "close": 13.1, "volume": 7949301.0}, {"date": "2023-08-09", "close": 12.82, "volume": 2349849.0}, {"date": "2023-08-10", "close": 13.02, "volume": 2073904.0}, {"date": "2023-08-11", "close": 12.99, "volume": 1264221.0}, {"date": "2023-08-14", "close": 12.93, "volume": 1174563.0}, {"date": "2023-08-15", "close": 12.43, "volume": 1618490.0}, {"date": "2023-08-16", "close": 12.29, "volume": 1142431.0}, {"date": "2023-08-17", "close": 12.08, "volume": 1341385.0}, {"date": "2023-08-18", "close": 12.1, "volume": 1206492.0}, {"date": "2023-08-21", "close": 11.66, "volume": 1350618.0}, {"date": "2023-08-22", "close": 11.55, "volume": 1306404.0}, {"date": "2023-08-23", "close": 11.47, "volume": 1243253.0}, {"date": "2023-08-24", "close": 11.36, "volume": 1188744.0}, {"date": "2023-08-25", "close": 11.55, "volume": 1016159.0}, {"date": "2023-08-28", "close": 11.98, "volume": 1424674.0}, {"date": "2023-08-29", "close": 12.11, "volume": 1366211.0}, {"date": "2023-08-30", "close": 12.39, "volume": 1292866.0}, {"date": "2023-08-31", "close": 11.8, "volume": 1226798.0}, {"date": "2023-09-01", "close": 12.04, "volume": 1202759.0}, {"date": "2023-09-05", "close": 11.77, "volume": 1210915.0}, {"date": "2023-09-06", "close": 11.45, "volume": 2708620.0}, {"date": "2023-09-07", "close": 11.29, "volume": 1960083.0}, {"date": "2023-09-08", "close": 10.94, "volume": 1331945.0}, {"date": "2023-09-11", "close": 10.75, "volume": 2328934.0}, {"date": "2023-09-12", "close": 10.82, "volume": 1704349.0}, {"date": "2023-09-13", "close": 10.28, "volume": 2464858.0}, {"date": "2023-09-14", "close": 10.48, "volume": 1620454.0}, {"date": "2023-09-15", "close": 10.35, "volume": 2831817.0}, {"date": "2023-09-18", "close": 10.18, "volume": 955032.0}, {"date": "2023-09-19", "close": 10.24, "volume": 1424082.0}, {"date": "2023-09-20", "close": 10.25, "volume": 1476300.0}, {"date": "2023-09-21", "close": 9.86, "volume": 1827261.0}, {"date": "2023-09-22", "close": 9.56, "volume": 2590650.0}, {"date": "2023-09-25", "close": 9.4, "volume": 1798262.0}, {"date": "2023-09-26", "close": 9.37, "volume": 2368921.0}, {"date": "2023-09-27", "close": 9.5, "volume": 2252783.0}, {"date": "2023-09-28", "close": 9.45, "volume": 1461943.0}, {"date": "2023-09-29", "close": 9.62, "volume": 2006567.0}, {"date": "2023-10-02", "close": 9.24, "volume": 2000013.0}, {"date": "2023-10-03", "close": 8.7, "volume": 1879062.0}, {"date": "2023-10-04", "close": 8.48, "volume": 1824802.0}, {"date": "2023-10-05", "close": 8.19, "volume": 1910930.0}, {"date": "2023-10-06", "close": 8.26, "volume": 2377794.0}, {"date": "2023-10-09", "close": 8.0, "volume": 2080518.0}, {"date": "2023-10-10", "close": 8.56, "volume": 2197799.0}, {"date": "2023-10-11", "close": 8.84, "volume": 1817100.0}, {"date": "2023-10-12", "close": 8.32, "volume": 2239822.0}, {"date": "2023-10-13", "close": 8.64, "volume": 1659180.0}, {"date": "2023-10-16", "close": 8.8, "volume": 1162731.0}, {"date": "2023-10-17", "close": 8.4, "volume": 1998114.0}, {"date": "2023-10-18", "close": 8.14, "volume": 1259541.0}, {"date": "2023-10-19", "close": 7.43, "volume": 3075222.0}, {"date": "2023-10-20", "close": 6.835, "volume": 2684749.0}, {"date": "2023-10-23", "close": 6.29, "volume": 2928529.0}, {"date": "2023-10-24", "close": 6.14, "volume": 3239766.0}, {"date": "2023-10-25", "close": 5.69, "volume": 2917844.0}, {"date": "2023-10-26", "close": 5.68, "volume": 2646421.0}, {"date": "2023-10-27", "close": 5.97, "volume": 2844256.0}, {"date": "2023-10-30", "close": 5.88, "volume": 2115903.0}, {"date": "2023-10-31", "close": 5.97, "volume": 1295568.0}, {"date": "2023-11-01", "close": 5.91, "volume": 1794342.0}, {"date": "2023-11-02", "close": 7.0, "volume": 5440172.0}, {"date": "2023-11-03", "close": 6.99, "volume": 3398247.0}, {"date": "2023-11-06", "close": 6.88, "volume": 1874250.0}, {"date": "2023-11-07", "close": 6.97, "volume": 1765407.0}, {"date": "2023-11-08", "close": 6.62, "volume": 2424249.0}, {"date": "2023-11-09", "close": 6.79, "volume": 3964162.0}, {"date": "2023-11-10", "close": 6.91, "volume": 2577637.0}, {"date": "2023-11-13", "close": 6.39, "volume": 2307680.0}, {"date": "2023-11-14", "close": 6.74, "volume": 2445748.0}, {"date": "2023-11-15", "close": 7.24, "volume": 3847763.0}, {"date": "2023-11-16", "close": 6.88, "volume": 2198927.0}, {"date": "2023-11-17", "close": 6.68, "volume": 1828014.0}, {"date": "2023-11-20", "close": 6.67, "volume": 2420636.0}, {"date": "2023-11-21", "close": 6.33, "volume": 1863117.0}, {"date": "2023-11-22", "close": 6.6, "volume": 2498883.0}, {"date": "2023-11-24", "close": 6.76, "volume": 1666682.0}, {"date": "2023-11-27", "close": 6.46, "volume": 2446933.0}, {"date": "2023-11-28", "close": 6.68, "volume": 1868381.0}, {"date": "2023-11-29", "close": 6.88, "volume": 3872086.0}, {"date": "2023-11-30", "close": 7.29, "volume": 3604402.0}, {"date": "2023-12-01", "close": 7.57, "volume": 3282010.0}, {"date": "2023-12-04", "close": 8.61, "volume": 10208940.0}, {"date": "2023-12-05", "close": 8.85, "volume": 4326006.0}, {"date": "2023-12-06", "close": 9.66, "volume": 6158657.0}, {"date": "2023-12-07", "close": 9.1, "volume": 4153658.0}, {"date": "2023-12-08", "close": 9.09, "volume": 2684253.0}, {"date": "2023-12-11", "close": 9.94, "volume": 4720236.0}, {"date": "2023-12-12", "close": 10.55, "volume": 9442990.0}, {"date": "2023-12-13", "close": 10.43, "volume": 5235417.0}, {"date": "2023-12-14", "close": 10.54, "volume": 4920105.0}, {"date": "2023-12-15", "close": 9.99, "volume": 4416961.0}, {"date": "2023-12-18", "close": 9.9, "volume": 2795397.0}, {"date": "2023-12-19", "close": 10.04, "volume": 2829720.0}, {"date": "2023-12-20", "close": 9.21, "volume": 3463587.0}, {"date": "2023-12-21", "close": 9.38, "volume": 2047039.0}, {"date": "2023-12-22", "close": 8.95, "volume": 2971180.0}, {"date": "2023-12-26", "close": 8.81, "volume": 1734219.0}, {"date": "2023-12-27", "close": 8.7, "volume": 2148080.0}, {"date": "2023-12-28", "close": 8.72, "volume": 1905516.0}, {"date": "2023-12-29", "close": 8.9, "volume": 3697593.0}, {"date": "2024-01-02", "close": 8.19, "volume": 3185878.0}, {"date": "2024-01-03", "close": 8.26, "volume": 1591315.0}, {"date": "2024-01-04", "close": 8.35, "volume": 2380463.0}, {"date": "2024-01-05", "close": 8.44, "volume": 1537604.0}, {"date": "2024-01-08", "close": 8.55, "volume": 2497242.0}, {"date": "2024-01-09", "close": 8.13, "volume": 3158711.0}, {"date": "2024-01-10", "close": 8.24, "volume": 1673840.0}, {"date": "2024-01-11", "close": 7.74, "volume": 2554357.0}, {"date": "2024-01-12", "close": 7.57, "volume": 1712812.0}, {"date": "2024-01-16", "close": 7.29, "volume": 2080820.0}, {"date": "2024-01-17", "close": 7.28, "volume": 1622087.0}, {"date": "2024-01-18", "close": 7.39, "volume": 1886656.0}, {"date": "2024-01-19", "close": 7.32, "volume": 2073096.0}, {"date": "2024-01-22", "close": 7.235, "volume": 2262233.0}, {"date": "2024-01-23", "close": 6.82, "volume": 3596457.0}, {"date": "2024-01-24", "close": 6.85, "volume": 1769071.0}, {"date": "2024-01-25", "close": 7.05, "volume": 1834076.0}, {"date": "2024-01-26", "close": 7.15, "volume": 1727561.0}, {"date": "2024-01-29", "close": 7.09, "volume": 1709262.0}, {"date": "2024-01-30", "close": 6.82, "volume": 1842703.0}, {"date": "2024-01-31", "close": 6.62, "volume": 2254286.0}, {"date": "2024-02-01", "close": 6.69, "volume": 1224269.0}, {"date": "2024-02-02", "close": 6.43, "volume": 1787757.0}, {"date": "2024-02-05", "close": 6.13, "volume": 1598070.0}, {"date": "2024-02-06", "close": 6.12, "volume": 2231925.0}, {"date": "2024-02-07", "close": 6.21, "volume": 2213713.0}, {"date": "2024-02-08", "close": 6.57, "volume": 1869558.0}, {"date": "2024-02-09", "close": 7.13, "volume": 3485485.0}, {"date": "2024-02-12", "close": 6.93, "volume": 2888419.0}, {"date": "2024-02-13", "close": 6.5, "volume": 2284984.0}, {"date": "2024-02-14", "close": 6.66, "volume": 1752326.0}, {"date": "2024-02-15", "close": 7.26, "volume": 2889108.0}, {"date": "2024-02-16", "close": 7.07, "volume": 2101782.0}, {"date": "2024-02-20", "close": 7.18, "volume": 2260063.0}, {"date": "2024-02-21", "close": 7.33, "volume": 3511936.0}, {"date": "2024-02-22", "close": 7.58, "volume": 3365800.0}, {"date": "2024-02-23", "close": 7.81, "volume": 2191439.0}, {"date": "2024-02-26", "close": 7.45, "volume": 3586528.0}, {"date": "2024-02-27", "close": 7.52, "volume": 15710140.0}, {"date": "2024-02-28", "close": 9.83, "volume": 44768190.0}, {"date": "2024-02-29", "close": 10.69, "volume": 15793740.0}, {"date": "2024-03-01", "close": 9.77, "volume": 9587810.0}, {"date": "2024-03-04", "close": 8.51, "volume": 7599422.0}, {"date": "2024-03-05", "close": 8.385, "volume": 5215065.0}, {"date": "2024-03-06", "close": 8.07, "volume": 2925259.0}, {"date": "2024-03-07", "close": 7.98, "volume": 2309117.0}, {"date": "2024-03-08", "close": 8.15, "volume": 2766651.0}, {"date": "2024-03-11", "close": 7.9, "volume": 2392348.0}, {"date": "2024-03-12", "close": 8.2, "volume": 2424138.0}, {"date": "2024-03-13", "close": 8.87, "volume": 3519675.0}, {"date": "2024-03-14", "close": 8.23, "volume": 2745460.0}, {"date": "2024-03-15", "close": 8.5, "volume": 2626672.0}, {"date": "2024-03-18", "close": 8.31, "volume": 2995314.0}, {"date": "2024-03-19", "close": 7.96, "volume": 3897381.0}, {"date": "2024-03-20", "close": 8.19, "volume": 1342353.0}, {"date": "2024-03-21", "close": 8.1, "volume": 1384805.0}, {"date": "2024-03-22", "close": 7.9, "volume": 1079816.0}, {"date": "2024-03-25", "close": 7.93, "volume": 1836694.0}, {"date": "2024-03-26", "close": 8.22, "volume": 2855813.0}, {"date": "2024-03-27", "close": 8.29, "volume": 1105483.0}, {"date": "2024-03-28", "close": 8.28, "volume": 2060983.0}, {"date": "2024-04-01", "close": 7.76, "volume": 2631572.0}, {"date": "2024-04-02", "close": 7.62, "volume": 1828687.0}, {"date": "2024-04-03", "close": 7.57, "volume": 1281608.0}, {"date": "2024-04-04", "close": 7.49, "volume": 1508137.0}, {"date": "2024-04-05", "close": 7.41, "volume": 1088048.0}, {"date": "2024-04-08", "close": 7.38, "volume": 1134700.0}, {"date": "2024-04-09", "close": 7.47, "volume": 1429988.0}, {"date": "2024-04-10", "close": 7.05, "volume": 1941088.0}, {"date": "2024-04-11", "close": 6.91, "volume": 1298980.0}, {"date": "2024-04-12", "close": 6.64, "volume": 1436297.0}, {"date": "2024-04-15", "close": 6.49, "volume": 1344834.0}, {"date": "2024-04-16", "close": 6.56, "volume": 1455316.0}, {"date": "2024-04-17", "close": 6.43, "volume": 1519748.0}, {"date": "2024-04-18", "close": 6.4, "volume": 1660259.0}, {"date": "2024-04-19", "close": 6.41, "volume": 1322684.0}, {"date": "2024-04-22", "close": 6.16, "volume": 1796737.0}, {"date": "2024-04-23", "close": 6.07, "volume": 2145142.0}, {"date": "2024-04-24", "close": 6.06, "volume": 1826984.0}, {"date": "2024-04-25", "close": 6.34, "volume": 2258195.0}, {"date": "2024-04-26", "close": 6.4, "volume": 2218605.0}, {"date": "2024-04-29", "close": 6.72, "volume": 2766806.0}, {"date": "2024-04-30", "close": 6.78, "volume": 1645629.0}, {"date": "2024-05-01", "close": 6.79, "volume": 1878426.0}, {"date": "2024-05-02", "close": 7.25, "volume": 2250854.0}, {"date": "2024-05-03", "close": 8.23, "volume": 3594280.0}, {"date": "2024-05-06", "close": 8.23, "volume": 4046548.0}, {"date": "2024-05-07", "close": 8.28, "volume": 2051215.0}, {"date": "2024-05-08", "close": 8.21, "volume": 4438211.0}, {"date": "2024-05-09", "close": 7.03, "volume": 4069307.0}, {"date": "2024-05-10", "close": 7.155, "volume": 2120458.0}, {"date": "2024-05-13", "close": 7.96, "volume": 5419398.0}, {"date": "2024-05-14", "close": 8.01, "volume": 21833130.0}, {"date": "2024-05-15", "close": 7.68, "volume": 4258319.0}, {"date": "2024-05-16", "close": 7.2, "volume": 3104947.0}, {"date": "2024-05-17", "close": 7.19, "volume": 2448261.0}, {"date": "2024-05-20", "close": 7.275, "volume": 2300265.0}, {"date": "2024-05-21", "close": 7.3, "volume": 1196185.0}, {"date": "2024-05-22", "close": 7.32, "volume": 1373896.0}, {"date": "2024-05-23", "close": 7.2, "volume": 1998589.0}, {"date": "2024-05-24", "close": 7.17, "volume": 2472890.0}, {"date": "2024-05-28", "close": 7.17, "volume": 2094842.0}, {"date": "2024-05-29", "close": 7.18, "volume": 1139893.0}, {"date": "2024-05-30", "close": 7.35, "volume": 1090204.0}, {"date": "2024-05-31", "close": 7.59, "volume": 1499797.0}, {"date": "2024-06-03", "close": 7.76, "volume": 1744856.0}, {"date": "2024-06-04", "close": 7.76, "volume": 1344229.0}, {"date": "2024-06-05", "close": 7.47, "volume": 2339571.0}, {"date": "2024-06-06", "close": 7.8, "volume": 2096348.0}, {"date": "2024-06-07", "close": 7.59, "volume": 2179096.0}, {"date": "2024-06-10", "close": 7.18, "volume": 2284996.0}, {"date": "2024-06-11", "close": 7.13, "volume": 3293543.0}, {"date": "2024-06-12", "close": 7.05, "volume": 1762880.0}, {"date": "2024-06-13", "close": 6.81, "volume": 1924101.0}, {"date": "2024-06-14", "close": 6.65, "volume": 1458911.0}, {"date": "2024-06-17", "close": 6.49, "volume": 2532384.0}, {"date": "2024-06-18", "close": 6.39, "volume": 1597969.0}, {"date": "2024-06-20", "close": 6.57, "volume": 1731655.0}, {"date": "2024-06-21", "close": 6.51, "volume": 2026730.0}, {"date": "2024-06-24", "close": 6.67, "volume": 3795042.0}, {"date": "2024-06-25", "close": 6.51, "volume": 2066241.0}, {"date": "2024-06-26", "close": 6.41, "volume": 2493352.0}, {"date": "2024-06-27", "close": 6.84, "volume": 2446093.0}, {"date": "2024-06-28", "close": 6.71, "volume": 2194562.0}, {"date": "2024-07-01", "close": 6.75, "volume": 1757904.0}, {"date": "2024-07-02", "close": 6.92, "volume": 1176215.0}, {"date": "2024-07-03", "close": 6.83, "volume": 1334379.0}, {"date": "2024-07-05", "close": 7.12, "volume": 2772616.0}, {"date": "2024-07-08", "close": 6.8, "volume": 2285151.0}, {"date": "2024-07-09", "close": 6.6, "volume": 1683966.0}, {"date": "2024-07-10", "close": 6.82, "volume": 1672895.0}, {"date": "2024-07-11", "close": 6.84, "volume": 2877227.0}, {"date": "2024-07-12", "close": 6.92, "volume": 1476053.0}, {"date": "2024-07-15", "close": 6.7, "volume": 1946823.0}, {"date": "2024-07-16", "close": 7.49, "volume": 3927066.0}, {"date": "2024-07-17", "close": 7.17, "volume": 5003991.0}, {"date": "2024-07-18", "close": 6.43, "volume": 4286974.0}, {"date": "2024-07-19", "close": 6.13, "volume": 3568082.0}, {"date": "2024-07-22", "close": 6.16, "volume": 4228537.0}, {"date": "2024-07-23", "close": 6.16, "volume": 2908661.0}, {"date": "2024-07-24", "close": 6.08, "volume": 1898336.0}, {"date": "2024-07-25", "close": 5.94, "volume": 2425589.0}, {"date": "2024-07-26", "close": 6.25, "volume": 1890518.0}, {"date": "2024-07-29", "close": 6.02, "volume": 3183250.0}, {"date": "2024-07-30", "close": 6.14, "volume": 2538753.0}, {"date": "2024-07-31", "close": 6.28, "volume": 1974642.0}, {"date": "2024-08-01", "close": 6.14, "volume": 1752974.0}, {"date": "2024-08-02", "close": 5.6, "volume": 2692243.0}, {"date": "2024-08-05", "close": 5.27, "volume": 2768621.0}, {"date": "2024-08-06", "close": 5.3, "volume": 1899833.0}, {"date": "2024-08-07", "close": 5.24, "volume": 4390700.0}, {"date": "2024-08-08", "close": 6.53, "volume": 8832910.0}, {"date": "2024-08-09", "close": 6.39, "volume": 31845960.0}, {"date": "2024-08-12", "close": 5.9, "volume": 6353820.0}, {"date": "2024-08-13", "close": 5.62, "volume": 5103453.0}, {"date": "2024-08-14", "close": 5.76, "volume": 2219965.0}, {"date": "2024-08-15", "close": 6.14, "volume": 2988741.0}, {"date": "2024-08-16", "close": 6.14, "volume": 2281606.0}, {"date": "2024-08-19", "close": 6.18, "volume": 2255335.0}, {"date": "2024-08-20", "close": 6.04, "volume": 1300634.0}, {"date": "2024-08-21", "close": 6.39, "volume": 2040133.0}, {"date": "2024-08-22", "close": 6.33, "volume": 2184692.0}, {"date": "2024-08-23", "close": 6.74, "volume": 4977424.0}, {"date": "2024-08-26", "close": 6.52, "volume": 1994243.0}, {"date": "2024-08-27", "close": 6.13, "volume": 1384470.0}, {"date": "2024-08-28", "close": 6.07, "volume": 1267401.0}, {"date": "2024-08-29", "close": 6.33, "volume": 1816733.0}, {"date": "2024-08-30", "close": 6.08, "volume": 1675031.0}, {"date": "2024-09-03", "close": 5.99, "volume": 2073566.0}, {"date": "2024-09-04", "close": 5.95, "volume": 1636651.0}, {"date": "2024-09-05", "close": 6.21, "volume": 1812008.0}, {"date": "2024-09-06", "close": 5.92, "volume": 1942742.0}, {"date": "2024-09-09", "close": 5.91, "volume": 1634550.0}, {"date": "2024-09-10", "close": 6.1, "volume": 1376503.0}, {"date": "2024-09-11", "close": 6.18, "volume": 1119659.0}, {"date": "2024-09-12", "close": 6.3, "volume": 1425197.0}, {"date": "2024-09-13", "close": 6.26, "volume": 1349620.0}, {"date": "2024-09-16", "close": 6.15, "volume": 1033277.0}, {"date": "2024-09-17", "close": 6.3, "volume": 1734913.0}, {"date": "2024-09-18", "close": 6.29, "volume": 3087157.0}, {"date": "2024-09-19", "close": 6.33, "volume": 1584127.0}, {"date": "2024-09-20", "close": 6.36, "volume": 4230797.0}, {"date": "2024-09-23", "close": 6.37, "volume": 1455988.0}, {"date": "2024-09-24", "close": 6.79, "volume": 2198120.0}, {"date": "2024-09-25", "close": 6.75, "volume": 1631446.0}, {"date": "2024-09-26", "close": 7.4, "volume": 4695540.0}, {"date": "2024-09-27", "close": 7.16, "volume": 3048601.0}, {"date": "2024-09-30", "close": 6.78, "volume": 2452751.0}, {"date": "2024-10-01", "close": 6.4, "volume": 2239335.0}, {"date": "2024-10-02", "close": 6.71, "volume": 3096876.0}, {"date": "2024-10-03", "close": 6.47, "volume": 1794278.0}, {"date": "2024-10-04", "close": 6.41, "volume": 1117973.0}, {"date": "2024-10-07", "close": 6.24, "volume": 1955584.0}, {"date": "2024-10-08", "close": 6.46, "volume": 1574522.0}, {"date": "2024-10-09", "close": 6.49, "volume": 1240454.0}, {"date": "2024-10-10", "close": 6.37, "volume": 1385729.0}, {"date": "2024-10-11", "close": 6.59, "volume": 1690152.0}, {"date": "2024-10-14", "close": 6.63, "volume": 1186571.0}, {"date": "2024-10-15", "close": 6.6, "volume": 1063857.0}, {"date": "2024-10-16", "close": 6.61, "volume": 590847.0}, {"date": "2024-10-17", "close": 6.36, "volume": 1200557.0}, {"date": "2024-10-18", "close": 6.39, "volume": 1995146.0}, {"date": "2024-10-21", "close": 6.29, "volume": 1400272.0}, {"date": "2024-10-22", "close": 6.4, "volume": 1814851.0}, {"date": "2024-10-23", "close": 6.19, "volume": 2193376.0}, {"date": "2024-10-24", "close": 6.45, "volume": 1515487.0}, {"date": "2024-10-25", "close": 6.32, "volume": 1582055.0}, {"date": "2024-10-28", "close": 6.58, "volume": 2272025.0}, {"date": "2024-10-29", "close": 6.29, "volume": 2406564.0}, {"date": "2024-10-30", "close": 6.18, "volume": 1908916.0}, {"date": "2024-10-31", "close": 6.09, "volume": 2300242.0}, {"date": "2024-11-01", "close": 6.09, "volume": 2271971.0}, {"date": "2024-11-04", "close": 6.04, "volume": 2944646.0}, {"date": "2024-11-05", "close": 6.38, "volume": 2230624.0}, {"date": "2024-11-06", "close": 6.58, "volume": 3686115.0}, {"date": "2024-11-07", "close": 5.84, "volume": 7835501.0}, {"date": "2024-11-08", "close": 5.37, "volume": 5475797.0}, {"date": "2024-11-11", "close": 5.27, "volume": 5265999.0}, {"date": "2024-11-12", "close": 5.05, "volume": 3700323.0}, {"date": "2024-11-13", "close": 5.27, "volume": 2983270.0}, {"date": "2024-11-14", "close": 5.3, "volume": 2883481.0}, {"date": "2024-11-15", "close": 5.14, "volume": 2920048.0}, {"date": "2024-11-18", "close": 4.94, "volume": 4142620.0}, {"date": "2024-11-19", "close": 4.88, "volume": 2713678.0}, {"date": "2024-11-20", "close": 5.15, "volume": 3407866.0}, {"date": "2024-11-21", "close": 5.01, "volume": 2060960.0}, {"date": "2024-11-22", "close": 4.89, "volume": 3805328.0}, {"date": "2024-11-25", "close": 5.25, "volume": 6210339.0}, {"date": "2024-11-26", "close": 5.17, "volume": 3994678.0}, {"date": "2024-11-27", "close": 5.05, "volume": 1909794.0}, {"date": "2024-11-29", "close": 4.98, "volume": 2185990.0}, {"date": "2024-12-02", "close": 4.96, "volume": 4693491.0}, {"date": "2024-12-03", "close": 4.86, "volume": 3562706.0}, {"date": "2024-12-04", "close": 4.66, "volume": 5492820.0}, {"date": "2024-12-05", "close": 4.49, "volume": 3974006.0}, {"date": "2024-12-06", "close": 4.55, "volume": 3141577.0}, {"date": "2024-12-09", "close": 4.48, "volume": 3549821.0}, {"date": "2024-12-10", "close": 4.16, "volume": 5401238.0}, {"date": "2024-12-11", "close": 4.0, "volume": 4885754.0}, {"date": "2024-12-12", "close": 3.91, "volume": 3233071.0}, {"date": "2024-12-13", "close": 3.84, "volume": 4427389.0}, {"date": "2024-12-16", "close": 3.71, "volume": 3481943.0}, {"date": "2024-12-17", "close": 3.8, "volume": 3768470.0}, {"date": "2024-12-18", "close": 3.65, "volume": 4780327.0}, {"date": "2024-12-19", "close": 3.41, "volume": 5317232.0}, {"date": "2024-12-20", "close": 3.55, "volume": 4690981.0}, {"date": "2024-12-23", "close": 3.54, "volume": 3885297.0}, {"date": "2024-12-24", "close": 3.55, "volume": 1796104.0}, {"date": "2024-12-26", "close": 3.83, "volume": 4686187.0}, {"date": "2024-12-27", "close": 4.08, "volume": 7499520.0}, {"date": "2024-12-30", "close": 3.86, "volume": 4787813.0}, {"date": "2024-12-31", "close": 3.76, "volume": 4096841.0}, {"date": "2025-01-02", "close": 3.85, "volume": 3322420.0}, {"date": "2025-01-03", "close": 4.01, "volume": 3051848.0}, {"date": "2025-01-06", "close": 3.91, "volume": 4257373.0}, {"date": "2025-01-07", "close": 3.76, "volume": 2869897.0}, {"date": "2025-01-08", "close": 3.6, "volume": 2947537.0}, {"date": "2025-01-10", "close": 3.6, "volume": 2963736.0}, {"date": "2025-01-13", "close": 3.63, "volume": 4029483.0}, {"date": "2025-01-14", "close": 3.63, "volume": 1913518.0}, {"date": "2025-01-15", "close": 3.97, "volume": 4722821.0}, {"date": "2025-01-16", "close": 4.18, "volume": 4693312.0}, {"date": "2025-01-17", "close": 4.08, "volume": 5988968.0}, {"date": "2025-01-21", "close": 4.0, "volume": 3760800.0}, {"date": "2025-01-22", "close": 3.9, "volume": 3419834.0}, {"date": "2025-01-23", "close": 4.06, "volume": 3223354.0}, {"date": "2025-01-24", "close": 4.07, "volume": 2190864.0}, {"date": "2025-01-27", "close": 4.13, "volume": 5925540.0}, {"date": "2025-01-28", "close": 3.98, "volume": 2784107.0}, {"date": "2025-01-29", "close": 4.03, "volume": 1926290.0}, {"date": "2025-01-30", "close": 4.07, "volume": 1787585.0}, {"date": "2025-01-31", "close": 3.96, "volume": 2307121.0}, {"date": "2025-02-03", "close": 3.79, "volume": 2892592.0}, {"date": "2025-02-04", "close": 3.84, "volume": 1754127.0}, {"date": "2025-02-05", "close": 3.87, "volume": 1407423.0}, {"date": "2025-02-06", "close": 3.93, "volume": 2111274.0}, {"date": "2025-02-07", "close": 3.92, "volume": 1480804.0}, {"date": "2025-02-10", "close": 3.96, "volume": 2645721.0}, {"date": "2025-02-11", "close": 3.82, "volume": 2070230.0}, {"date": "2025-02-12", "close": 3.82, "volume": 3649855.0}, {"date": "2025-02-13", "close": 3.86, "volume": 2307412.0}, {"date": "2025-02-14", "close": 3.95, "volume": 3189918.0}, {"date": "2025-02-18", "close": 4.4, "volume": 8272577.0}, {"date": "2025-02-19", "close": 4.32, "volume": 9461970.0}, {"date": "2025-02-20", "close": 4.08, "volume": 4029300.0}, {"date": "2025-02-21", "close": 4.02, "volume": 4335414.0}, {"date": "2025-02-24", "close": 3.86, "volume": 2933382.0}, {"date": "2025-02-25", "close": 3.72, "volume": 3182835.0}, {"date": "2025-02-26", "close": 3.56, "volume": 5210983.0}, {"date": "2025-02-27", "close": 3.18, "volume": 8602531.0}, {"date": "2025-02-28", "close": 3.16, "volume": 4189364.0}, {"date": "2025-03-03", "close": 3.08, "volume": 4366410.0}, {"date": "2025-03-04", "close": 3.23, "volume": 4655020.0}, {"date": "2025-03-05", "close": 3.21, "volume": 2753196.0}, {"date": "2025-03-06", "close": 3.15, "volume": 2699562.0}, {"date": "2025-03-07", "close": 3.36, "volume": 2412204.0}, {"date": "2025-03-10", "close": 3.26, "volume": 3804641.0}, {"date": "2025-03-11", "close": 3.11, "volume": 2875910.0}, {"date": "2025-03-12", "close": 3.33, "volume": 2269446.0}, {"date": "2025-03-13", "close": 3.29, "volume": 1849620.0}, {"date": "2025-03-14", "close": 3.39, "volume": 2359984.0}, {"date": "2025-03-17", "close": 3.52, "volume": 3087315.0}, {"date": "2025-03-18", "close": 3.53, "volume": 1547245.0}, {"date": "2025-03-19", "close": 3.49, "volume": 1276805.0}, {"date": "2025-03-20", "close": 3.47, "volume": 2212827.0}, {"date": "2025-03-21", "close": 3.55, "volume": 6494727.0}, {"date": "2025-03-24", "close": 3.35, "volume": 4031875.0}, {"date": "2025-03-25", "close": 3.34, "volume": 2185503.0}, {"date": "2025-03-26", "close": 3.24, "volume": 1373213.0}, {"date": "2025-03-27", "close": 3.31, "volume": 1350279.0}, {"date": "2025-03-28", "close": 3.14, "volume": 2616237.0}, {"date": "2025-03-31", "close": 3.05, "volume": 1403395.0}, {"date": "2025-04-01", "close": 3.07, "volume": 1778916.0}, {"date": "2025-04-02", "close": 3.09, "volume": 1184598.0}, {"date": "2025-04-03", "close": 2.87, "volume": 2205922.0}, {"date": "2025-04-04", "close": 2.87, "volume": 3577022.0}, {"date": "2025-04-07", "close": 2.9, "volume": 2733207.0}, {"date": "2025-04-08", "close": 2.67, "volume": 2336735.0}, {"date": "2025-04-09", "close": 2.89, "volume": 2396453.0}, {"date": "2025-04-10", "close": 2.68, "volume": 1940621.0}, {"date": "2025-04-11", "close": 2.71, "volume": 1875471.0}, {"date": "2025-04-14", "close": 2.7, "volume": 1763696.0}, {"date": "2025-04-15", "close": 2.55, "volume": 1984869.0}, {"date": "2025-04-16", "close": 2.56, "volume": 1600664.0}, {"date": "2025-04-17", "close": 2.76, "volume": 4413920.0}, {"date": "2025-04-21", "close": 2.67, "volume": 1885082.0}, {"date": "2025-04-22", "close": 2.615, "volume": 1709956.0}, {"date": "2025-04-23", "close": 2.59, "volume": 2296311.0}, {"date": "2025-04-24", "close": 2.55, "volume": 1424356.0}, {"date": "2025-04-25", "close": 2.54, "volume": 1219976.0}, {"date": "2025-04-28", "close": 2.46, "volume": 2369746.0}, {"date": "2025-04-29", "close": 2.51, "volume": 2168531.0}, {"date": "2025-04-30", "close": 2.48, "volume": 1604584.0}, {"date": "2025-05-01", "close": 2.51, "volume": 1333335.0}, {"date": "2025-05-02", "close": 2.515, "volume": 1218767.0}, {"date": "2025-05-05", "close": 2.56, "volume": 1653493.0}, {"date": "2025-05-06", "close": 2.52, "volume": 1315203.0}, {"date": "2025-05-07", "close": 2.54, "volume": 2015354.0}, {"date": "2025-05-08", "close": 2.34, "volume": 3306767.0}, {"date": "2025-05-09", "close": 2.28, "volume": 1770671.0}, {"date": "2025-05-12", "close": 2.31, "volume": 2131696.0}, {"date": "2025-05-13", "close": 2.51, "volume": 3953980.0}, {"date": "2025-05-14", "close": 2.47, "volume": 1596808.0}, {"date": "2025-05-15", "close": 2.47, "volume": 1276463.0}, {"date": "2025-05-16", "close": 2.77, "volume": 3844349.0}, {"date": "2025-05-19", "close": 2.79, "volume": 1744361.0}, {"date": "2025-05-20", "close": 2.97, "volume": 2487859.0}, {"date": "2025-05-21", "close": 2.96, "volume": 2738824.0}, {"date": "2025-05-22", "close": 2.93, "volume": 2119592.0}, {"date": "2025-05-23", "close": 2.85, "volume": 1575946.0}, {"date": "2025-05-27", "close": 3.13, "volume": 3046279.0}, {"date": "2025-05-28", "close": 3.03, "volume": 2155186.0}, {"date": "2025-05-29", "close": 2.98, "volume": 1225772.0}, {"date": "2025-05-30", "close": 2.93, "volume": 1237681.0}, {"date": "2025-06-02", "close": 3.11, "volume": 1930590.0}, {"date": "2025-06-03", "close": 3.18, "volume": 2345696.0}, {"date": "2025-06-04", "close": 3.25, "volume": 1147228.0}, {"date": "2025-06-05", "close": 3.04, "volume": 1671010.0}, {"date": "2025-06-06", "close": 3.32, "volume": 2667758.0}, {"date": "2025-06-09", "close": 3.43, "volume": 2061836.0}, {"date": "2025-06-10", "close": 3.41, "volume": 1656433.0}, {"date": "2025-06-11", "close": 3.38, "volume": 982227.0}, {"date": "2025-06-12", "close": 3.27, "volume": 1288587.0}, {"date": "2025-06-13", "close": 3.16, "volume": 1106500.0}, {"date": "2025-06-16", "close": 3.3, "volume": 2403426.0}, {"date": "2025-06-17", "close": 3.29, "volume": 1612174.0}, {"date": "2025-06-18", "close": 3.39, "volume": 1322313.0}, {"date": "2025-06-20", "close": 3.43, "volume": 5191411.0}, {"date": "2025-06-23", "close": 3.44, "volume": 2357296.0}, {"date": "2025-06-24", "close": 3.4, "volume": 1190734.0}, {"date": "2025-06-25", "close": 3.32, "volume": 1092431.0}, {"date": "2025-06-26", "close": 3.41, "volume": 1243811.0}, {"date": "2025-06-27", "close": 3.42, "volume": 3546915.0}, {"date": "2025-06-30", "close": 3.49, "volume": 1614333.0}, {"date": "2025-07-01", "close": 3.45, "volume": 1218402.0}, {"date": "2025-07-02", "close": 3.58, "volume": 1479856.0}, {"date": "2025-07-03", "close": 3.57, "volume": 836456.0}, {"date": "2025-07-07", "close": 3.51, "volume": 1531620.0}, {"date": "2025-07-08", "close": 3.58, "volume": 1040760.0}, {"date": "2025-07-09", "close": 3.51, "volume": 1024609.0}, {"date": "2025-07-10", "close": 3.59, "volume": 1024043.0}, {"date": "2025-07-11", "close": 3.51, "volume": 910893.0}, {"date": "2025-07-14", "close": 3.46, "volume": 676375.0}, {"date": "2025-07-15", "close": 3.26, "volume": 1283374.0}, {"date": "2025-07-16", "close": 3.34, "volume": 1058253.0}, {"date": "2025-07-17", "close": 3.5, "volume": 1577317.0}, {"date": "2025-07-18", "close": 3.5, "volume": 1086487.0}, {"date": "2025-07-21", "close": 4.1, "volume": 14632460.0}, {"date": "2025-07-22", "close": 4.22, "volume": 9681898.0}, {"date": "2025-07-23", "close": 4.28, "volume": 13175900.0}, {"date": "2025-07-24", "close": 3.85, "volume": 5106992.0}, {"date": "2025-07-25", "close": 3.64, "volume": 3029908.0}, {"date": "2025-07-28", "close": 3.39, "volume": 3269739.0}, {"date": "2025-07-29", "close": 3.26, "volume": 1869685.0}, {"date": "2025-07-30", "close": 3.24, "volume": 2440077.0}, {"date": "2025-07-31", "close": 3.04, "volume": 2485707.0}, {"date": "2025-08-01", "close": 2.87, "volume": 1948569.0}, {"date": "2025-08-04", "close": 3.03, "volume": 2018344.0}, {"date": "2025-08-05", "close": 3.1, "volume": 1586747.0}, {"date": "2025-08-06", "close": 2.92, "volume": 2731931.0}, {"date": "2025-08-07", "close": 2.8, "volume": 2704377.0}, {"date": "2025-08-08", "close": 2.66, "volume": 1659418.0}, {"date": "2025-08-11", "close": 2.7, "volume": 2586748.0}, {"date": "2025-08-12", "close": 2.72, "volume": 3053369.0}, {"date": "2025-08-13", "close": 2.82, "volume": 1875026.0}, {"date": "2025-08-14", "close": 2.79, "volume": 1833778.0}, {"date": "2025-08-15", "close": 2.58, "volume": 4063431.0}, {"date": "2025-08-18", "close": 2.53, "volume": 1959614.0}, {"date": "2025-08-19", "close": 2.46, "volume": 2134087.0}, {"date": "2025-08-20", "close": 2.41, "volume": 1937388.0}, {"date": "2025-08-21", "close": 2.39, "volume": 1366132.0}, {"date": "2025-08-22", "close": 2.45, "volume": 2125365.0}, {"date": "2025-08-25", "close": 2.59, "volume": 5885942.0}, {"date": "2025-08-26", "close": 2.49, "volume": 2703528.0}, {"date": "2025-08-27", "close": 2.59, "volume": 1904511.0}, {"date": "2025-08-28", "close": 2.54, "volume": 1217873.0}, {"date": "2025-08-29", "close": 2.5, "volume": 1373354.0}, {"date": "2025-09-02", "close": 2.37, "volume": 1990667.0}, {"date": "2025-09-03", "close": 2.32, "volume": 1547771.0}, {"date": "2025-09-04", "close": 2.35, "volume": 1228932.0}, {"date": "2025-09-05", "close": 2.46, "volume": 1592751.0}, {"date": "2025-09-08", "close": 2.53, "volume": 2069911.0}, {"date": "2025-09-09", "close": 2.58, "volume": 1227923.0}, {"date": "2025-09-10", "close": 2.49, "volume": 1199824.0}, {"date": "2025-09-11", "close": 2.6, "volume": 2340605.0}, {"date": "2025-09-12", "close": 2.68, "volume": 1684950.0}, {"date": "2025-09-15", "close": 2.8, "volume": 3262023.0}, {"date": "2025-09-16", "close": 2.71, "volume": 1857729.0}, {"date": "2025-09-17", "close": 2.73, "volume": 3122625.0}, {"date": "2025-09-18", "close": 2.77, "volume": 3905248.0}, {"date": "2025-09-19", "close": 2.83, "volume": 2134197.0}, {"date": "2025-09-22", "close": 2.84, "volume": 1708840.0}, {"date": "2025-09-23", "close": 2.85, "volume": 2292153.0}, {"date": "2025-09-24", "close": 2.9, "volume": 2181314.0}, {"date": "2025-09-25", "close": 2.83, "volume": 2471476.0}, {"date": "2025-09-26", "close": 2.85, "volume": 1256683.0}, {"date": "2025-09-29", "close": 1.82, "volume": 65310360.0}, {"date": "2025-09-30", "close": 1.89, "volume": 13954140.0}, {"date": "2025-10-01", "close": 2.31, "volume": 20833950.0}, {"date": "2025-10-02", "close": 2.33, "volume": 9679945.0}, {"date": "2025-10-03", "close": 2.57, "volume": 9492537.0}, {"date": "2025-10-06", "close": 2.35, "volume": 8276706.0}, {"date": "2025-10-07", "close": 2.18, "volume": 6539164.0}, {"date": "2025-10-08", "close": 2.08, "volume": 6829300.0}, {"date": "2025-10-09", "close": 1.97, "volume": 8919795.0}, {"date": "2025-10-10", "close": 2.01, "volume": 14533470.0}, {"date": "2025-10-13", "close": 1.035, "volume": 128357700.0}, {"date": "2025-10-14", "close": 0.7808, "volume": 113067200.0}, {"date": "2025-10-15", "close": 0.6701, "volume": 120425700.0}, {"date": "2025-10-16", "close": 0.52, "volume": 174262400.0}, {"date": "2025-10-17", "close": 0.6456, "volume": 438222600.0}, {"date": "2025-10-20", "close": 1.47, "volume": 1202829000.0}, {"date": "2025-10-21", "close": 3.62, "volume": 2071569000.0}, {"date": "2025-10-22", "close": 3.58, "volume": 2227938000.0}, {"date": "2025-10-23", "close": 2.84, "volume": 802209200.0}, {"date": "2025-10-24", "close": 2.185, "volume": 803375300.0}, {"date": "2025-10-27", "close": 1.81, "volume": 364020700.0}, {"date": "2025-10-28", "close": 1.975, "volume": 478425600.0}, {"date": "2025-10-29", "close": 1.845, "volume": 227981500.0}, {"date": "2025-10-30", "close": 1.65, "volume": 147658000.0}, {"date": "2025-10-31", "close": 1.655, "volume": 103373900.0}, {"date": "2025-11-03", "close": 1.39, "volume": 156997900.0}, {"date": "2025-11-04", "close": 1.33, "volume": 166175300.0}, {"date": "2025-11-05", "close": 1.27, "volume": 94676860.0}, {"date": "2025-11-06", "close": 1.19, "volume": 190986500.0}, {"date": "2025-11-07", "close": 1.39, "volume": 143987700.0}, {"date": "2025-11-10", "close": 1.34, "volume": 125430400.0}, {"date": "2025-11-11", "close": 1.22, "volume": 82885170.0}, {"date": "2025-11-12", "close": 1.115, "volume": 84409010.0}, {"date": "2025-11-13", "close": 1.01, "volume": 85509240.0}, {"date": "2025-11-14", "close": 1.08, "volume": 129603600.0}, {"date": "2025-11-17", "close": 1.04, "volume": 61645170.0}, {"date": "2025-11-18", "close": 1.0, "volume": 42674040.0}, {"date": "2025-11-19", "close": 0.9757, "volume": 56581200.0}, {"date": "2025-11-20", "close": 0.88, "volume": 102902500.0}, {"date": "2025-11-21", "close": 0.8624, "volume": 74410440.0}, {"date": "2025-11-24", "close": 0.8625, "volume": 89057800.0}, {"date": "2025-11-25", "close": 0.8571, "volume": 53104830.0}, {"date": "2025-11-26", "close": 1.02, "volume": 172661300.0}, {"date": "2025-11-28", "close": 0.9818, "volume": 68571410.0}, {"date": "2025-12-01", "close": 1.34, "volume": 270280300.0}, {"date": "2025-12-02", "close": 1.29, "volume": 233171400.0}, {"date": "2025-12-03", "close": 1.25, "volume": 77682490.0}, {"date": "2025-12-04", "close": 1.24, "volume": 59989650.0}, {"date": "2025-12-05", "close": 1.22, "volume": 101323700.0}, {"date": "2025-12-08", "close": 1.14, "volume": 63586990.0}, {"date": "2025-12-09", "close": 1.26, "volume": 70045070.0}, {"date": "2025-12-10", "close": 1.23, "volume": 54100720.0}, {"date": "2025-12-11", "close": 1.18, "volume": 38198670.0}, {"date": "2025-12-12", "close": 1.09, "volume": 41276780.0}, {"date": "2025-12-15", "close": 1.04, "volume": 55077710.0}, {"date": "2025-12-16", "close": 1.1, "volume": 46350580.0}, {"date": "2025-12-17", "close": 1.05, "volume": 42384400.0}, {"date": "2025-12-18", "close": 1.04, "volume": 43522620.0}, {"date": "2025-12-19", "close": 1.11, "volume": 172579000.0}, {"date": "2025-12-22", "close": 1.07, "volume": 43606270.0}, {"date": "2025-12-23", "close": 1.01, "volume": 68199670.0}, {"date": "2025-12-24", "close": 0.9865, "volume": 30993120.0}, {"date": "2025-12-26", "close": 0.9, "volume": 59587990.0}, {"date": "2025-12-29", "close": 0.862, "volume": 64899110.0}, {"date": "2025-12-30", "close": 0.8468, "volume": 53519320.0}, {"date": "2025-12-31", "close": 0.82, "volume": 50584830.0}, {"date": "2026-01-02", "close": 0.8814, "volume": 43051100.0}, {"date": "2026-01-05", "close": 0.8904, "volume": 72141270.0}, {"date": "2026-01-06", "close": 0.934, "volume": 54938530.0}, {"date": "2026-01-07", "close": 1.04, "volume": 109323300.0}, {"date": "2026-01-08", "close": 1.03, "volume": 63542440.0}, {"date": "2026-01-09", "close": 0.9751, "volume": 63007780.0}, {"date": "2026-01-12", "close": 0.9826, "volume": 43663970.0}, {"date": "2026-01-13", "close": 0.947, "volume": 35359840.0}, {"date": "2026-01-14", "close": 0.9619, "volume": 46106610.0}, {"date": "2026-01-15", "close": 1.04, "volume": 86188840.0}, {"date": "2026-01-16", "close": 0.9854, "volume": 50788030.0}, {"date": "2026-01-20", "close": 0.926, "volume": 38315820.0}, {"date": "2026-01-21", "close": 0.9359, "volume": 31633730.0}, {"date": "2026-01-22", "close": 0.9341, "volume": 48253290.0}, {"date": "2026-01-23", "close": 0.9151, "volume": 35520350.0}, {"date": "2026-01-26", "close": 0.8828, "volume": 36061360.0}, {"date": "2026-01-27", "close": 0.8501, "volume": 31775330.0}, {"date": "2026-01-28", "close": 0.83, "volume": 51553060.0}, {"date": "2026-01-29", "close": 0.7761, "volume": 39456410.0}, {"date": "2026-01-30", "close": 0.7632, "volume": 44856940.0}, {"date": "2026-02-02", "close": 0.7332, "volume": 25456100.0}, {"date": "2026-02-03", "close": 0.7554, "volume": 23306190.0}, {"date": "2026-02-04", "close": 0.7123, "volume": 31136350.0}, {"date": "2026-02-05", "close": 0.6661, "volume": 26572000.0}, {"date": "2026-02-06", "close": 0.7289, "volume": 31003950.0}, {"date": "2026-02-09", "close": 0.7698, "volume": 24066770.0}, {"date": "2026-02-10", "close": 0.75, "volume": 37692000.0}, {"date": "2026-02-11", "close": 0.7089, "volume": 28114240.0}, {"date": "2026-02-12", "close": 0.6915, "volume": 19950770.0}, {"date": "2026-02-13", "close": 0.7108, "volume": 14377250.0}, {"date": "2026-02-17", "close": 0.6994, "volume": 15814120.0}, {"date": "2026-02-18", "close": 0.7129, "volume": 21349890.0}, {"date": "2026-02-19", "close": 0.79, "volume": 49897580.0}, {"date": "2026-02-20", "close": 0.725, "volume": 23569550.0}, {"date": "2026-02-23", "close": 0.691, "volume": 19645510.0}, {"date": "2026-02-24", "close": 0.7237, "volume": 22043450.0}, {"date": "2026-02-25", "close": 0.7967, "volume": 39708880.0}, {"date": "2026-02-26", "close": 0.82, "volume": 35309620.0}, {"date": "2026-02-27", "close": 0.9456, "volume": 148107200.0}, {"date": "2026-03-02", "close": 0.825, "volume": 45098920.0}, {"date": "2026-03-03", "close": 0.7943, "volume": 31546110.0}, {"date": "2026-03-04", "close": 0.79, "volume": 22968400.0}, {"date": "2026-03-05", "close": 0.7774, "volume": 31980640.0}, {"date": "2026-03-06", "close": 0.7928, "volume": 19020530.0}, {"date": "2026-03-09", "close": 0.7629, "volume": 28926480.0}, {"date": "2026-03-10", "close": 0.7559, "volume": 19780510.0}, {"date": "2026-03-11", "close": 0.7899, "volume": 25699250.0}, {"date": "2026-03-12", "close": 0.7315, "volume": 25897370.0}, {"date": "2026-03-13", "close": 0.7604, "volume": 27062850.0}, {"date": "2026-03-16", "close": 0.8082, "volume": 26491850.0}, {"date": "2026-03-17", "close": 0.7486, "volume": 27682420.0}, {"date": "2026-03-18", "close": 0.7, "volume": 32320930.0}, {"date": "2026-03-19", "close": 0.7109, "volume": 18318520.0}, {"date": "2026-03-20", "close": 0.6956, "volume": 18658450.0}, {"date": "2026-03-23", "close": 0.72, "volume": 35880880.0}, {"date": "2026-03-24", "close": 0.6868, "volume": 17262690.0}, {"date": "2026-03-25", "close": 0.6958, "volume": 26573890.0}, {"date": "2026-03-26", "close": 0.65, "volume": 15340650.0}, {"date": "2026-03-27", "close": 0.6371, "volume": 18862070.0}, {"date": "2026-03-30", "close": 0.6096, "volume": 26059930.0}, {"date": "2026-03-31", "close": 0.7016, "volume": 62144870.0}, {"date": "2026-04-01", "close": 0.6204, "volume": 58566270.0}, {"date": "2026-04-02", "close": 0.5944, "volume": 47540170.0}, {"date": "2026-04-06", "close": 0.59, "volume": 30768700.0}, {"date": "2026-04-07", "close": 0.58, "volume": 18918910.0}, {"date": "2026-04-08", "close": 0.6022, "volume": 21939730.0}, {"date": "2026-04-09", "close": 0.6, "volume": 17857730.0}, {"date": "2026-04-10", "close": 0.5966, "volume": 15562590.0}, {"date": "2026-04-13", "close": 0.66, "volume": 56660430.0}, {"date": "2026-04-14", "close": 0.7198, "volume": 55196920.0}, {"date": "2026-04-15", "close": 0.7511, "volume": 37798090.0}, {"date": "2026-04-16", "close": 0.782, "volume": 48491060.0}, {"date": "2026-04-17", "close": 0.8226, "volume": 197859100.0}, {"date": "2026-04-20", "close": 1.16, "volume": 220171100.0}, {"date": "2026-04-21", "close": 1.045, "volume": 397441100.0}, {"date": "2026-04-22", "close": 1.1, "volume": 134265800.0}, {"date": "2026-04-23", "close": 0.9501, "volume": 99830160.0}, {"date": "2026-04-24", "close": 0.8734, "volume": 117986000.0}, {"date": "2026-04-27", "close": 0.9094, "volume": 78224770.0}, {"date": "2026-04-28", "close": 0.8596, "volume": 46478870.0}, {"date": "2026-04-29", "close": 0.8153, "volume": 36855980.0}, {"date": "2026-04-30", "close": 0.9841, "volume": 169040200.0}, {"date": "2026-05-01", "close": 0.9487, "volume": 113736000.0}, {"date": "2026-05-04", "close": 0.939, "volume": 59119730.0}, {"date": "2026-05-05", "close": 0.9186, "volume": 41076640.0}, {"date": "2026-05-06", "close": 1.04, "volume": 106782600.0}, {"date": "2026-05-07", "close": 0.8928, "volume": 89479270.0}, {"date": "2026-05-08", "close": 0.8331, "volume": 77804550.0}, {"date": "2026-05-11", "close": 0.8086, "volume": 51819610.0}, {"date": "2026-05-12", "close": 0.7948, "volume": 43585600.0}, {"date": "2026-05-13", "close": 0.7804, "volume": 34030720.0}, {"date": "2026-05-14", "close": 0.8044, "volume": 36587470.0}, {"date": "2026-05-15", "close": 0.8043, "volume": 38840820.0}, {"date": "2026-05-18", "close": 0.7621, "volume": 30852920.0}, {"date": "2026-05-19", "close": 0.7573, "volume": 25654890.0}, {"date": "2026-05-20", "close": 0.7866, "volume": 22957480.0}, {"date": "2026-05-21", "close": 0.7885, "volume": 25964360.0}, {"date": "2026-05-22", "close": 0.7659, "volume": 30014600.0}, {"date": "2026-05-26", "close": 0.7684, "volume": 37030580.0}, {"date": "2026-05-27", "close": 0.789, "volume": 28855680.0}, {"date": "2026-05-28", "close": 0.8203, "volume": 46708760.0}, {"date": "2026-05-29", "close": 0.7885, "volume": 34711870.0}, {"date": "2026-06-01", "close": 0.7757, "volume": 28952980.0}, {"date": "2026-06-02", "close": 0.7645, "volume": 29756740.0}, {"date": "2026-06-03", "close": 0.7402, "volume": 34374370.0}, {"date": "2026-06-04", "close": 0.786, "volume": 34224360.0}, {"date": "2026-06-05", "close": 0.7094, "volume": 47328940.0}, {"date": "2026-06-08", "close": 0.7552, "volume": 62141010.0}, {"date": "2026-06-09", "close": 0.6904, "volume": 55463390.0}, {"date": "2026-06-10", "close": 0.6823, "volume": 42029040.0}, {"date": "2026-06-11", "close": 0.7038, "volume": 25680200.0}, {"date": "2026-06-12", "close": 0.6813, "volume": 27052060.0}, {"date": "2026-06-15", "close": 0.702, "volume": 29494250.0}, {"date": "2026-06-16", "close": 0.6844, "volume": 24198320.0}, {"date": "2026-06-17", "close": 0.6969, "volume": 25635750.0}, {"date": "2026-06-18", "close": 0.7109, "volume": 20212800.0}, {"date": "2026-06-22", "close": 0.6983, "volume": 22020190.0}, {"date": "2026-06-23", "close": 0.6779, "volume": 21720990.0}, {"date": "2026-06-24", "close": 0.6817, "volume": 32457560.0}, {"date": "2026-06-25", "close": 0.6843, "volume": 22346750.0}, {"date": "2026-06-26", "close": 0.6594, "volume": 77520090.0}, {"date": "2026-06-29", "close": 0.7088, "volume": 33089270.0}, {"date": "2026-06-30", "close": 0.75, "volume": 58476050.0}, {"date": "2026-07-01", "close": 0.745, "volume": 29694810.0}, {"date": "2026-07-02", "close": 0.7103, "volume": 20458630.0}, {"date": "2026-07-06", "close": 0.7344, "volume": 29615950.0}, {"date": "2026-07-07", "close": 0.7102, "volume": 23366590.0}, {"date": "2026-07-08", "close": 0.6797, "volume": 36279540.0}, {"date": "2026-07-09", "close": 0.6747, "volume": 31453520.0}, {"date": "2026-07-10", "close": 0.656, "volume": 36392490.0}, {"date": "2026-07-13", "close": 0.6211, "volume": 43985770.0}, {"date": "2026-07-14", "close": 0.6214, "volume": 25868670.0}, {"date": "2026-07-15", "close": 0.6333, "volume": 22948020.0}, {"date": "2026-07-16", "close": 0.6003, "volume": 29196390.0}, {"date": "2026-07-17", "close": 0.5911, "volume": 21959750.0}, {"date": "2026-07-20", "close": 0.5945, "volume": 26696850.0}, {"date": "2026-07-21", "close": 0.61, "volume": 28104080.0}, {"date": "2026-07-22", "close": 0.5965, "volume": 22106430.0}, {"date": "2026-07-23", "close": 0.5601, "volume": 43067800.0}, {"date": "2026-07-24", "close": 0.5589, "volume": 16560830.0}, {"date": "2026-07-27", "close": 0.5484, "volume": 17338990.0}, {"date": "2026-07-28", "close": 0.5414, "volume": 23383890.0}, {"date": "2026-07-29", "close": 0.5309, "volume": 15795430.0}, {"date": "2026-07-30", "close": 0.5557, "volume": 12905340.0}, {"date": "2026-07-31", "close": 0.566, "volume": 26301090.0}, {"date": "2026-08-03", "close": 0.6124, "volume": 30499060.0}, {"date": "2026-08-04", "close": 0.6337, "volume": 29421060.0}, {"date": "2026-08-05", "close": 0.6101, "volume": 28800680.0}, {"date": "2026-08-06", "close": 0.5275, "volume": 72189190.0}, {"date": "2026-08-07", "close": 0.5377, "volume": 61614140.0}], "refreshing": true}